FlexShares International Quality Dividend Defensive Index Fund (IQDE) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.60 ($-0.03) -0.12%
FlexShares International Quality Dividend Defensive Index Fund - Daily Information
Click for more stock information on FlexShares International Quality Dividend Defensive Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.61 |
Previous Close | $20.60 |
High | $20.61 |
Low | $20.56 |
Adjusted Open | $20.61 |
Previous Adjusted Close | $20.60 |
Adjusted High | $20.61 |
Adjusted Low | $20.56 |
About FlexShares International Quality Dividend Defensive Index Fund (IQDE)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater financial strength and stability characteristics relative to the Northern Trust International Large Cap Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of non-US domiciled large- and mid-capitalization companies. In addition, the Underlying Index is designed to select companies from the Parent Index that have enhanced risk return characteristics and that in the aggregate have the potential to generate income in excess of the income generated by securities in the Parent Index with a beta that is lower in relation to the Parent Index. Beta represents the market sensitivity, relative to a given market index and time period, and is one measure of volatility. To derive the Underlying Index, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”), ranks all dividend-paying constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to this factor and uses an optimization process to select and weight eligible securities in order to (a) maximize the overall quality score relative to the Parent Index, (b) attain an aggregate dividend yield in excess of the Parent Index and (c) target an aggregate beta 0.5 to 1.0 times that of the Parent Index. The optimization also includes sector, industry group, region, country and single-security weight constraints so that these characteristics vary within acceptable bands relative to the Parent Index. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, there were 173 issues in the Underlying Index. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Great Britain (14.1%), Japan (13.8%), Australia (6.1%), Switzerland (5.5%), and China (5.0%). The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. NTI 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” its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and foreign currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. 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. The Index is reconstituted quarterly. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). 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.
Invest in FlexShares International Quality Dividend Defensive Index Fund (IQDE)
Historical Stock Data for FlexShares International Quality Dividend Defensive Index Fund (IQDE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-21 | $20.61 | $20.61 | $20.56 | $20.60 | $20.60 | 3,628 |
2025-01-17 | $20.60 | $20.71 | $20.60 | $20.62 | $20.62 | 1,210 |
2025-01-16 | $20.46 | $20.62 | $20.46 | $20.61 | $20.61 | 30,493 |
2025-01-15 | $20.49 | $20.55 | $20.49 | $20.55 | $20.55 | 504 |
2025-01-14 | $20.24 | $20.32 | $20.24 | $20.32 | $20.32 | 243 |
2025-01-13 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 122 |
2025-01-10 | $20.34 | $20.34 | $20.15 | $20.17 | $20.17 | 4,105 |
2025-01-08 | $20.40 | $20.50 | $20.40 | $20.50 | $20.50 | 384 |
2025-01-07 | $20.55 | $20.66 | $20.55 | $20.59 | $20.59 | 56,606 |
2025-01-06 | $20.63 | $20.67 | $20.59 | $20.60 | $20.60 | 1,591 |
2025-01-03 | $20.42 | $20.47 | $20.42 | $20.46 | $20.46 | 4,186 |
2025-01-02 | $20.36 | $20.36 | $20.29 | $20.31 | $20.31 | 1,324 |
2024-12-31 | $20.39 | $20.39 | $20.34 | $20.34 | $20.34 | 159 |
2024-12-30 | $20.34 | $20.50 | $20.27 | $20.36 | $20.36 | 3,472 |
2024-12-27 | $20.43 | $20.46 | $20.42 | $20.42 | $20.42 | 1,370 |
2024-12-26 | $20.39 | $20.56 | $20.39 | $20.48 | $20.48 | 6,021 |
2024-12-24 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 453 |
2024-12-23 | $20.29 | $20.42 | $20.25 | $20.42 | $20.42 | 2,540 |
2024-12-20 | $20.19 | $20.35 | $20.19 | $20.28 | $20.28 | 3,941 |
2024-12-19 | $21.32 | $21.33 | $21.32 | $21.32 | $20.25 | 452 |
2024-12-18 | $21.79 | $21.79 | $21.30 | $21.30 | $20.24 | 991 |
2024-12-17 | $21.83 | $21.83 | $21.81 | $21.81 | $20.72 | 201 |
2024-12-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 8 |
2024-12-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9 |
2024-12-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 3 |
2024-12-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 128 |
2024-12-10 | $22.25 | $22.26 | $22.18 | $22.18 | $22.18 | 1,764 |
2024-12-09 | $22.48 | $22.48 | $22.36 | $22.38 | $22.38 | 11,367 |
2024-12-06 | $22.26 | $22.26 | $22.16 | $22.16 | $22.16 | 2,443 |
2024-12-05 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 889 |
2024-12-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 83 |
2024-12-03 | $22.04 | $22.10 | $22.04 | $22.06 | $22.06 | 485 |
2024-12-02 | $21.86 | $22.02 | $21.86 | $21.97 | $21.97 | 4,719 |
2024-11-29 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 51 |
2024-11-27 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 402 |
2024-11-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 255 |
2024-11-25 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 593 |
2024-11-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 119 |
2024-11-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1,193 |
2024-11-20 | $21.59 | $21.64 | $21.55 | $21.64 | $21.64 | 9,904 |
2024-11-19 | $21.56 | $21.71 | $21.56 | $21.71 | $21.71 | 4,189 |
2024-11-18 | $21.56 | $21.70 | $21.56 | $21.70 | $21.70 | 5,870 |
2024-11-15 | $21.56 | $21.57 | $21.55 | $21.57 | $21.57 | 1,179 |
2024-11-14 | $21.65 | $21.65 | $21.59 | $21.59 | $21.59 | 462 |
2024-11-13 | $21.57 | $21.65 | $21.57 | $21.59 | $21.59 | 2,457 |
2024-11-12 | $21.68 | $21.70 | $21.59 | $21.70 | $21.70 | 946 |
2024-11-11 | $22.01 | $22.01 | $22.00 | $22.00 | $22.00 | 206 |
2024-11-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 54 |
2024-11-07 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 1,432 |
2024-11-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 70 |
2024-11-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 246 |
2024-11-04 | $22.28 | $22.29 | $22.28 | $22.29 | $22.29 | 1,048 |
2024-11-01 | $22.31 | $22.31 | $22.20 | $22.21 | $22.21 | 688 |
2024-10-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 17 |
2024-10-30 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 277 |
2024-10-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10 |
2024-10-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 5 |
2024-10-25 | $22.50 | $22.50 | $22.38 | $22.38 | $22.38 | 10,939 |
2024-10-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
2024-10-23 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 166 |
2024-10-22 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 172 |
2024-10-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 87 |
2024-10-18 | $22.86 | $22.88 | $22.85 | $22.88 | $22.88 | 206 |
2024-10-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 611 |
2024-10-16 | $22.78 | $22.78 | $22.77 | $22.77 | $22.77 | 318 |
2024-10-15 | $22.91 | $22.91 | $22.66 | $22.67 | $22.67 | 7,770 |
2024-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3 |
2024-10-11 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 401 |
2024-10-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 4 |
2024-10-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 9 |
2024-10-08 | $22.92 | $22.92 | $22.76 | $22.85 | $22.85 | 928 |
2024-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 73 |
2024-10-04 | $23.03 | $23.05 | $23.03 | $23.05 | $23.05 | 403 |
2024-10-03 | $22.92 | $22.95 | $22.92 | $22.95 | $22.95 | 485 |
2024-10-02 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 1,125 |
2024-10-01 | $23.08 | $23.20 | $23.08 | $23.20 | $23.20 | 171 |
2024-09-30 | $23.22 | $23.29 | $23.22 | $23.29 | $23.29 | 258 |
2024-09-27 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3 |
2024-09-26 | $23.40 | $23.49 | $23.40 | $23.47 | $23.47 | 9,623 |
2024-09-25 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 537 |
2024-09-24 | $23.00 | $23.17 | $23.00 | $23.17 | $23.17 | 1,291 |
2024-09-23 | $22.81 | $22.81 | $22.77 | $22.79 | $22.79 | 1,347 |
2024-09-20 | $22.70 | $22.70 | $22.64 | $22.64 | $22.64 | 194 |
2024-09-19 | $22.83 | $22.94 | $22.83 | $22.94 | $22.81 | 173 |
2024-09-18 | $22.70 | $22.70 | $22.64 | $22.64 | $22.52 | 408 |
2024-09-17 | $22.83 | $22.83 | $22.68 | $22.72 | $22.59 | 3,418 |
2024-09-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.72 | 30 |
2024-09-13 | $22.74 | $22.74 | $22.71 | $22.71 | $22.59 | 454 |
2024-09-12 | $22.42 | $22.61 | $22.42 | $22.61 | $22.49 | 107 |
2024-09-11 | $22.31 | $22.45 | $22.20 | $22.45 | $22.33 | 14,340 |
2024-09-10 | $22.30 | $22.38 | $22.30 | $22.38 | $22.25 | 243 |
2024-09-09 | $22.52 | $22.52 | $22.48 | $22.48 | $22.36 | 219 |
2024-09-06 | $22.35 | $22.37 | $22.32 | $22.34 | $22.22 | 14,637 |
2024-09-05 | $22.79 | $22.80 | $22.67 | $22.71 | $22.59 | 2,214 |
2024-09-04 | $22.66 | $22.75 | $22.66 | $22.70 | $22.57 | 603 |
2024-09-03 | $22.74 | $22.75 | $22.68 | $22.68 | $22.56 | 1,241 |
2024-08-30 | $23.03 | $23.05 | $23.03 | $23.05 | $22.92 | 221 |
2024-08-29 | $23.02 | $23.02 | $23.00 | $23.00 | $22.88 | 391 |
2024-08-28 | $22.88 | $22.95 | $22.87 | $22.95 | $22.83 | 1,339 |
2024-08-27 | $23.07 | $23.07 | $23.07 | $23.07 | $22.95 | 255 |
2024-08-26 | $22.98 | $23.05 | $22.98 | $22.98 | $22.85 | 2,113 |
2024-08-23 | $23.02 | $23.02 | $23.02 | $23.02 | $22.90 | 19 |
2024-08-22 | $22.72 | $22.72 | $22.60 | $22.61 | $22.48 | 608 |
2024-08-21 | $22.68 | $22.74 | $22.68 | $22.74 | $22.62 | 1,401 |
2024-08-20 | $22.60 | $22.60 | $22.57 | $22.58 | $22.46 | 1,012 |
2024-08-19 | $22.55 | $22.61 | $22.55 | $22.61 | $22.49 | 2,108 |
2024-08-16 | $22.27 | $22.34 | $22.25 | $22.34 | $22.34 | 7,303 |
2024-08-15 | $22.11 | $22.21 | $22.11 | $22.16 | $22.16 | 5,663 |
2024-08-14 | $21.93 | $21.93 | $21.87 | $21.93 | $21.93 | 1,701 |
2024-08-13 | $21.84 | $21.93 | $21.84 | $21.93 | $21.93 | 19,355 |
2024-08-12 | $21.60 | $21.67 | $21.60 | $21.66 | $21.66 | 1,068 |
2024-08-09 | $21.48 | $21.64 | $21.47 | $21.64 | $21.64 | 1,150 |
2024-08-08 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 2,011 |
2024-08-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9 |
2024-08-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 57 |
2024-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 18 |
2024-08-02 | $21.38 | $21.48 | $21.36 | $21.48 | $21.48 | 2,328 |
2024-08-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 99 |
2024-07-31 | $22.17 | $22.18 | $22.17 | $22.18 | $22.18 | 500 |
2024-07-30 | $21.85 | $21.89 | $21.85 | $21.89 | $21.89 | 143 |
2024-07-29 | $21.82 | $21.86 | $21.80 | $21.86 | $21.86 | 876 |
2024-07-26 | $21.95 | $21.95 | $21.90 | $21.92 | $21.92 | 800 |
2024-07-25 | $21.70 | $21.72 | $21.67 | $21.67 | $21.67 | 434 |
2024-07-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
2024-07-23 | $21.95 | $21.96 | $21.91 | $21.91 | $21.91 | 608 |
2024-07-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 16 |
2024-07-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3 |
2024-07-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 4 |
2024-07-17 | $22.21 | $22.30 | $22.21 | $22.24 | $22.24 | 5,978 |
2024-07-16 | $22.22 | $22.36 | $22.22 | $22.36 | $22.36 | 230 |
2024-07-15 | $22.33 | $22.33 | $22.28 | $22.28 | $22.28 | 112 |
2024-07-12 | $22.40 | $22.52 | $22.40 | $22.47 | $22.47 | 453 |
2024-07-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 166 |
2024-07-10 | $22.09 | $22.17 | $22.09 | $22.17 | $22.17 | 4,919 |
2024-07-09 | $22.01 | $22.03 | $21.99 | $21.99 | $21.99 | 783 |
2024-07-08 | $22.02 | $22.02 | $22.00 | $22.00 | $22.00 | 554 |
2024-07-05 | $22.19 | $22.19 | $22.01 | $22.10 | $22.10 | 349 |
2024-07-03 | $22.06 | $22.06 | $22.02 | $22.02 | $22.02 | 564 |
2024-07-02 | $21.75 | $21.79 | $21.71 | $21.79 | $21.79 | 1,957 |
2024-07-01 | $21.82 | $21.82 | $21.74 | $21.75 | $21.75 | 4,808 |
2024-06-28 | $21.72 | $21.76 | $21.72 | $21.73 | $21.73 | 1,515 |
2024-06-27 | $21.67 | $21.74 | $21.64 | $21.66 | $21.66 | 1,834 |
2024-06-26 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 796 |
2024-06-25 | $21.81 | $21.83 | $21.80 | $21.82 | $21.82 | 3,724 |
2024-06-24 | $21.75 | $21.95 | $21.75 | $21.83 | $21.83 | 2,387 |
2024-06-21 | $21.73 | $21.73 | $21.69 | $21.69 | $21.69 | 650 |
2024-06-20 | $22.21 | $22.21 | $22.17 | $22.17 | $21.82 | 4,456 |
2024-06-18 | $22.18 | $22.21 | $22.18 | $22.21 | $21.86 | 1,724 |
2024-06-17 | $22.07 | $22.19 | $22.07 | $22.18 | $21.83 | 1,461 |
2024-06-14 | $22.04 | $22.12 | $22.04 | $22.12 | $21.77 | 916 |
2024-06-13 | $22.20 | $22.24 | $22.20 | $22.24 | $21.89 | 907 |
2024-06-12 | $22.51 | $22.53 | $22.41 | $22.41 | $22.06 | 1,455 |
2024-06-11 | $22.19 | $22.20 | $22.19 | $22.20 | $21.85 | 586 |
2024-06-10 | $22.37 | $22.46 | $22.37 | $22.46 | $22.11 | 813 |
2024-06-07 | $22.47 | $22.56 | $22.44 | $22.44 | $22.09 | 12,124 |
2024-06-06 | $22.60 | $22.69 | $22.60 | $22.69 | $22.33 | 1,742 |
2024-06-05 | $22.48 | $22.52 | $22.48 | $22.52 | $22.16 | 1,002 |
2024-06-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.06 | 111 |
2024-06-03 | $22.60 | $22.62 | $22.60 | $22.62 | $22.27 | 385 |
2024-05-31 | $22.26 | $22.40 | $22.25 | $22.40 | $22.05 | 522 |
2024-05-30 | $22.37 | $22.42 | $22.31 | $22.37 | $22.02 | 1,704 |
2024-05-29 | $22.26 | $22.26 | $22.26 | $22.26 | $21.91 | 1,800 |
2024-05-28 | $22.59 | $22.63 | $22.54 | $22.57 | $22.21 | 2,732 |
2024-05-24 | $22.48 | $22.53 | $22.48 | $22.52 | $22.52 | 1,107 |
2024-05-23 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 226 |
2024-05-22 | $22.44 | $22.48 | $22.43 | $22.48 | $22.48 | 852 |
2024-05-21 | $22.66 | $22.67 | $22.61 | $22.67 | $22.67 | 3,746 |
2024-05-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 46 |
2024-05-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 8 |
2024-05-16 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 8 |
2024-05-15 | $22.61 | $22.62 | $22.61 | $22.62 | $22.62 | 483 |
2024-05-14 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 415 |
2024-05-13 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 468 |
2024-05-10 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 184 |
2024-05-09 | $21.93 | $22.03 | $21.93 | $22.03 | $22.03 | 821 |
2024-05-08 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 381 |
2024-05-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 4 |
2024-05-06 | $21.83 | $21.89 | $21.83 | $21.89 | $21.89 | 3,336 |
2024-05-03 | $21.78 | $21.79 | $21.78 | $21.78 | $21.78 | 2,205 |
2024-05-02 | $21.54 | $21.63 | $21.54 | $21.63 | $21.63 | 350 |
2024-05-01 | $21.40 | $21.40 | $21.28 | $21.32 | $21.32 | 2,556 |
2024-04-30 | $21.37 | $21.37 | $21.32 | $21.32 | $21.32 | 205 |
2024-04-29 | $21.40 | $21.54 | $21.40 | $21.54 | $21.54 | 2,980 |
2024-04-26 | $21.30 | $21.39 | $21.30 | $21.39 | $21.39 | 581 |
2024-04-25 | $21.06 | $21.26 | $21.06 | $21.26 | $21.26 | 843 |
2024-04-24 | $21.18 | $21.25 | $21.18 | $21.25 | $21.25 | 661 |
2024-04-23 | $21.22 | $21.28 | $21.22 | $21.28 | $21.28 | 216 |
2024-04-22 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 186 |
2024-04-19 | $20.96 | $20.96 | $20.89 | $20.92 | $20.92 | 1,754 |
2024-04-18 | $20.86 | $20.89 | $20.83 | $20.83 | $20.83 | 695 |
2024-04-17 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 191 |
2024-04-16 | $20.81 | $20.86 | $20.79 | $20.84 | $20.84 | 1,809 |
2024-04-15 | $21.11 | $21.11 | $21.00 | $21.01 | $21.01 | 1,876 |
2024-04-12 | $21.23 | $21.23 | $21.11 | $21.11 | $21.11 | 1,797 |
2024-04-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 86 |
2024-04-10 | $21.34 | $21.34 | $21.28 | $21.32 | $21.32 | 10,229 |
2024-04-09 | $21.61 | $21.61 | $21.55 | $21.55 | $21.55 | 411 |
2024-04-08 | $21.48 | $21.50 | $21.48 | $21.50 | $21.50 | 2,258 |
2024-04-05 | $21.27 | $21.34 | $21.27 | $21.34 | $21.34 | 612 |
2024-04-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 14 |
2024-04-03 | $21.46 | $21.47 | $21.44 | $21.47 | $21.47 | 256 |
2024-04-02 | $21.35 | $21.36 | $21.34 | $21.36 | $21.36 | 23,727 |
2024-04-01 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 414 |
2024-03-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 18 |
2024-03-27 | $21.47 | $21.54 | $21.47 | $21.54 | $21.54 | 887 |
2024-03-26 | $21.49 | $21.49 | $21.42 | $21.44 | $21.44 | 4,635 |
2024-03-25 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 455 |
2024-03-22 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 105 |
2024-03-21 | $21.65 | $21.65 | $21.61 | $21.61 | $21.61 | 310 |
2024-03-20 | $21.46 | $21.66 | $21.46 | $21.66 | $21.66 | 343 |
2024-03-19 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 274 |
2024-03-18 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 347 |
2024-03-15 | $21.51 | $21.51 | $21.43 | $21.43 | $21.43 | 240 |
2024-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 15 |
2024-03-13 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
2024-03-12 | $21.56 | $21.67 | $21.56 | $21.67 | $21.67 | 580 |
2024-03-11 | $21.48 | $21.53 | $21.45 | $21.53 | $21.53 | 2,675 |
2024-03-08 | $21.71 | $21.71 | $21.57 | $21.58 | $21.58 | 1,338 |
2024-03-07 | $21.59 | $21.66 | $21.58 | $21.63 | $21.63 | 8,213 |
2024-03-06 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 111 |
2024-03-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 6 |
2024-03-04 | $21.35 | $21.35 | $21.28 | $21.28 | $21.28 | 345 |
2024-03-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 18 |
2024-02-29 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 8,399 |
2024-02-28 | $19.26 | $20.97 | $19.26 | $20.97 | $20.97 | 1,715 |
2024-02-27 | $21.16 | $21.16 | $21.14 | $21.16 | $21.16 | 942 |
2024-02-26 | $21.15 | $21.15 | $21.11 | $21.13 | $21.13 | 916 |
2024-02-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 408 |
2024-02-22 | $21.12 | $21.16 | $21.12 | $21.15 | $21.15 | 1,307 |
2024-02-21 | $20.97 | $21.01 | $20.93 | $21.00 | $21.00 | 2,637 |
2024-02-20 | $21.01 | $21.01 | $20.92 | $20.98 | $20.98 | 1,720 |
2024-02-16 | $20.89 | $20.94 | $20.89 | $20.91 | $20.91 | 1,399 |
2024-02-15 | $20.74 | $20.81 | $20.74 | $20.81 | $20.81 | 274 |
2024-02-14 | $20.62 | $20.67 | $20.60 | $20.67 | $20.67 | 1,248 |
2024-02-13 | $20.52 | $20.53 | $20.36 | $20.41 | $20.41 | 6,884 |
2024-02-12 | $20.72 | $20.83 | $20.72 | $20.77 | $20.77 | 6,124 |
2024-02-09 | $20.61 | $20.69 | $20.61 | $20.68 | $20.68 | 1,597 |
2024-02-08 | $20.68 | $20.68 | $20.63 | $20.66 | $20.66 | 1,574 |
2024-02-07 | $20.78 | $20.82 | $20.78 | $20.81 | $20.81 | 13,484 |
2024-02-06 | $20.79 | $20.83 | $20.78 | $20.83 | $20.83 | 1,507 |
2024-02-05 | $20.54 | $20.62 | $20.54 | $20.60 | $20.60 | 2,360 |
2024-02-02 | $20.72 | $20.74 | $20.68 | $20.72 | $20.72 | 1,101 |
2024-02-01 | $20.78 | $20.83 | $20.78 | $20.83 | $20.83 | 282 |
2024-01-31 | $20.85 | $20.85 | $20.64 | $20.64 | $20.64 | 1,506 |
2024-01-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 193 |
2024-01-29 | $20.80 | $20.88 | $20.78 | $20.88 | $20.88 | 318 |
2024-01-26 | $20.77 | $20.79 | $20.77 | $20.79 | $20.79 | 487 |
2024-01-25 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 12 |
2024-01-24 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 962 |
2024-01-23 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 83 |
2024-01-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 86 |
2024-01-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 271 |
2024-01-18 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 91 |
2024-01-17 | $20.23 | $20.27 | $20.23 | $20.27 | $20.27 | 825 |
2024-01-16 | $20.56 | $20.58 | $20.46 | $20.47 | $20.47 | 564 |
2024-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 97 |
2024-01-11 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 174 |
2024-01-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 90 |
2024-01-09 | $20.68 | $20.71 | $20.68 | $20.69 | $20.69 | 2,818 |
2024-01-08 | $20.87 | $20.93 | $20.87 | $20.93 | $20.93 | 855 |
2024-01-05 | $20.87 | $20.97 | $20.87 | $20.88 | $20.88 | 1,103 |
2024-01-04 | $20.87 | $20.90 | $20.83 | $20.83 | $20.83 | 717 |
2024-01-03 | $20.70 | $20.76 | $20.70 | $20.76 | $20.76 | 325 |
2024-01-02 | $20.81 | $20.81 | $20.77 | $20.77 | $20.77 | 4,289 |
2023-12-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 41 |
2023-12-28 | $21.00 | $21.02 | $20.91 | $20.93 | $20.93 | 11,813 |
2023-12-27 | $20.89 | $20.94 | $20.89 | $20.94 | $20.94 | 2,579 |
2023-12-26 | $20.81 | $20.86 | $20.81 | $20.86 | $20.86 | 719 |
2023-12-22 | $20.87 | $20.87 | $20.74 | $20.76 | $20.76 | 1,183 |
2023-12-21 | $20.67 | $20.73 | $20.67 | $20.73 | $20.73 | 4,314 |
2023-12-20 | $20.54 | $20.54 | $20.35 | $20.35 | $20.35 | 1,239 |
2023-12-19 | $20.61 | $20.64 | $20.59 | $20.62 | $20.62 | 15,781 |
2023-12-18 | $20.43 | $20.44 | $20.43 | $20.44 | $20.44 | 4,326 |
2023-12-15 | $20.35 | $20.39 | $20.33 | $20.33 | $20.33 | 1,102 |
2023-12-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.53 | 425 |
2023-12-13 | $20.53 | $20.73 | $20.49 | $20.73 | $20.36 | 877 |
2023-12-12 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 2 |
2023-12-11 | $20.42 | $20.42 | $20.40 | $20.40 | $20.03 | 707 |
2023-12-08 | $20.31 | $20.41 | $20.31 | $20.38 | $20.02 | 444 |
2023-12-07 | $20.38 | $20.39 | $20.36 | $20.39 | $20.02 | 4,167 |
2023-12-06 | $20.36 | $20.36 | $20.30 | $20.30 | $19.93 | 574 |
2023-12-05 | $20.30 | $20.30 | $20.29 | $20.29 | $19.92 | 77,862 |
2023-12-04 | $20.36 | $20.36 | $20.36 | $20.36 | $19.99 | 8 |
2023-12-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 18 |
2023-11-30 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 1,406 |
2023-11-29 | $20.34 | $20.34 | $20.30 | $20.30 | $20.30 | 101 |
2023-11-28 | $20.21 | $20.34 | $20.21 | $20.34 | $20.34 | 311 |
2023-11-27 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1,899 |
2023-11-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 2 |
2023-11-22 | $20.12 | $20.17 | $20.12 | $20.17 | $20.17 | 15,598 |
2023-11-21 | $20.17 | $20.17 | $20.14 | $20.14 | $20.14 | 2,102 |
2023-11-20 | $20.18 | $20.20 | $20.18 | $20.20 | $20.20 | 204 |
2023-11-17 | $20.06 | $20.06 | $20.04 | $20.05 | $20.05 | 303 |
2023-11-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 3 |
2023-11-15 | $19.93 | $19.94 | $19.89 | $19.89 | $19.89 | 4,068 |
2023-11-14 | $19.90 | $19.93 | $19.90 | $19.93 | $19.93 | 2,040 |
2023-11-13 | $19.39 | $19.55 | $19.39 | $19.50 | $19.50 | 10,857 |
2023-11-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 3 |
2023-11-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 6 |
2023-11-08 | $19.41 | $19.41 | $19.32 | $19.38 | $19.38 | 26,552 |
2023-11-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1 |
2023-11-06 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 691 |
2023-11-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 4 |
2023-11-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 15 |
2023-11-01 | $18.99 | $19.10 | $18.99 | $19.10 | $19.10 | 141 |
2023-10-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2,381 |
2023-10-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 7 |
2023-10-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 2 |
2023-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 3 |
2023-10-25 | $18.87 | $18.88 | $18.87 | $18.88 | $18.88 | 950 |
2023-10-24 | $18.98 | $18.99 | $18.98 | $18.99 | $18.99 | 2,703 |
2023-10-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 87 |
2023-10-20 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 200 |
2023-10-19 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 17 |
2023-10-18 | $19.25 | $19.25 | $19.23 | $19.23 | $19.23 | 505 |
2023-10-17 | $19.48 | $19.50 | $19.48 | $19.50 | $19.50 | 693 |
2023-10-16 | $19.40 | $19.51 | $19.40 | $19.51 | $19.51 | 395 |
2023-10-13 | $19.39 | $19.39 | $19.38 | $19.38 | $19.38 | 112 |
2023-10-12 | $19.52 | $19.52 | $19.43 | $19.43 | $19.43 | 656 |
2023-10-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 62 |
2023-10-10 | $19.55 | $19.62 | $19.55 | $19.62 | $19.62 | 267 |
2023-10-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2023-10-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 14 |
2023-10-05 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 13 |
2023-10-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 8 |
2023-10-03 | $19.04 | $19.04 | $19.02 | $19.02 | $19.02 | 175 |
2023-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 71 |
2023-09-29 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 548 |
2023-09-28 | $19.47 | $19.51 | $19.47 | $19.51 | $19.51 | 2,435 |
2023-09-27 | $19.41 | $19.42 | $19.30 | $19.38 | $19.38 | 21,713 |
2023-09-26 | $19.49 | $19.51 | $19.42 | $19.42 | $19.42 | 10,987 |
2023-09-25 | $19.54 | $19.64 | $19.54 | $19.64 | $19.64 | 6,921 |
2023-09-22 | $19.81 | $19.81 | $19.70 | $19.70 | $19.70 | 298 |
2023-09-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 92 |
2023-09-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 38 |
2023-09-19 | $19.97 | $19.97 | $19.93 | $19.97 | $19.97 | 3,350 |
2023-09-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1 |
2023-09-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 75 |
2023-09-14 | $20.17 | $20.29 | $20.17 | $20.29 | $20.01 | 317 |
2023-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 2 |
2023-09-12 | $20.06 | $20.08 | $20.05 | $20.05 | $19.78 | 353 |
2023-09-11 | $20.13 | $20.13 | $20.11 | $20.11 | $19.84 | 21,756 |
2023-09-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.67 | 5 |
2023-09-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.63 | 64 |
2023-09-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 2 |
2023-09-05 | $20.04 | $20.05 | $20.00 | $20.02 | $19.75 | 9,653 |
2023-09-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 9 |
2023-08-31 | $20.02 | $20.03 | $20.02 | $20.03 | $19.76 | 190 |
2023-08-30 | $20.20 | $20.20 | $20.18 | $20.18 | $19.91 | 2,613 |
2023-08-29 | $20.19 | $20.19 | $20.19 | $20.19 | $19.91 | 130 |
2023-08-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 38 |
2023-08-25 | $19.67 | $19.77 | $19.67 | $19.77 | $19.50 | 331 |
2023-08-24 | $19.75 | $19.75 | $19.70 | $19.70 | $19.43 | 206 |
2023-08-23 | $19.79 | $19.85 | $19.79 | $19.85 | $19.57 | 753 |
2023-08-22 | $19.69 | $19.69 | $19.60 | $19.60 | $19.33 | 7,716 |
2023-08-21 | $19.58 | $19.67 | $19.57 | $19.67 | $19.40 | 366 |
2023-08-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 6 |
2023-08-17 | $19.80 | $19.80 | $19.68 | $19.68 | $19.41 | 3,748 |
2023-08-16 | $19.77 | $19.77 | $19.71 | $19.71 | $19.44 | 181 |
2023-08-15 | $19.91 | $19.91 | $19.85 | $19.85 | $19.58 | 359 |
2023-08-14 | $19.98 | $20.07 | $19.98 | $20.07 | $19.80 | 848 |
2023-08-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 79 |
2023-08-10 | $20.45 | $20.45 | $20.32 | $20.32 | $20.32 | 2,458 |
2023-08-09 | $20.28 | $20.30 | $20.28 | $20.30 | $20.30 | 186 |
2023-08-08 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 505 |
2023-08-07 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 1,983 |
2023-08-04 | $20.30 | $20.35 | $20.22 | $20.22 | $20.22 | 772 |
2023-08-03 | $20.11 | $20.21 | $20.09 | $20.18 | $20.18 | 2,206 |
2023-08-02 | $20.38 | $20.38 | $20.23 | $20.25 | $20.25 | 971 |
2023-08-01 | $20.64 | $20.64 | $20.57 | $20.57 | $20.57 | 348 |
2023-07-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 54 |
2023-07-28 | $20.85 | $20.85 | $20.83 | $20.85 | $20.85 | 824 |
2023-07-27 | $20.78 | $20.79 | $20.62 | $20.62 | $20.62 | 329 |
2023-07-26 | $20.72 | $20.75 | $20.72 | $20.75 | $20.75 | 403 |
2023-07-25 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 311 |
2023-07-24 | $20.60 | $20.61 | $20.60 | $20.61 | $20.61 | 814 |
2023-07-21 | $20.58 | $20.58 | $20.55 | $20.55 | $20.55 | 1,185 |
2023-07-20 | $20.52 | $20.54 | $20.52 | $20.53 | $20.53 | 951 |
2023-07-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 19 |
2023-07-18 | $20.58 | $20.59 | $20.58 | $20.59 | $20.59 | 1,015 |
2023-07-17 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
2023-07-14 | $20.61 | $20.61 | $20.60 | $20.60 | $20.60 | 2,884 |
2023-07-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
2023-07-12 | $20.39 | $20.39 | $20.36 | $20.39 | $20.39 | 510 |
2023-07-11 | $19.99 | $20.05 | $19.99 | $20.05 | $20.05 | 146 |
2023-07-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 153 |
2023-07-07 | $19.86 | $19.91 | $19.85 | $19.85 | $19.85 | 330 |
2023-07-06 | $19.71 | $19.73 | $19.71 | $19.73 | $19.73 | 117 |
2023-07-05 | $20.04 | $20.06 | $20.04 | $20.06 | $20.06 | 200 |
2023-07-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 5 |
2023-06-30 | $20.11 | $20.11 | $20.05 | $20.08 | $20.08 | 454 |
2023-06-29 | $19.85 | $19.87 | $19.85 | $19.87 | $19.87 | 843 |
2023-06-28 | $19.86 | $19.91 | $19.86 | $19.91 | $19.91 | 219 |
2023-06-27 | $19.84 | $19.99 | $19.84 | $19.99 | $19.99 | 4,805 |
2023-06-26 | $19.88 | $19.88 | $19.83 | $19.85 | $19.85 | 840 |
2023-06-23 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 1,306 |
2023-06-22 | $20.09 | $20.09 | $20.04 | $20.04 | $20.04 | 1,027 |
2023-06-21 | $20.13 | $20.20 | $20.13 | $20.18 | $20.18 | 618 |
2023-06-20 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 10 |
2023-06-16 | $20.46 | $20.46 | $20.33 | $20.34 | $20.34 | 8,646 |
2023-06-15 | $20.79 | $20.86 | $20.79 | $20.86 | $20.40 | 429 |
2023-06-14 | $20.54 | $20.60 | $20.54 | $20.60 | $20.14 | 111 |
2023-06-13 | $20.49 | $20.52 | $20.48 | $20.50 | $20.05 | 3,126 |
2023-06-12 | $20.29 | $20.33 | $20.29 | $20.33 | $19.88 | 2,649 |
2023-06-09 | $20.35 | $20.36 | $20.35 | $20.36 | $19.91 | 109 |
2023-06-08 | $20.27 | $20.36 | $20.27 | $20.36 | $19.91 | 2,121 |
2023-06-07 | $20.17 | $20.17 | $20.15 | $20.15 | $19.71 | 593 |
2023-06-06 | $20.27 | $20.27 | $20.27 | $20.27 | $19.82 | 21 |
2023-06-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.69 | 2 |
2023-06-02 | $20.18 | $20.21 | $20.18 | $20.21 | $19.77 | 759 |
2023-06-01 | $19.86 | $19.90 | $19.86 | $19.90 | $19.46 | 692 |
2023-05-31 | $19.53 | $19.62 | $19.53 | $19.62 | $19.18 | 105 |
2023-05-30 | $19.98 | $19.98 | $19.80 | $19.80 | $19.36 | 350 |
2023-05-26 | $19.97 | $20.00 | $19.95 | $20.00 | $20.00 | 1,259 |
2023-05-25 | $19.79 | $19.84 | $19.79 | $19.79 | $19.79 | 753 |
2023-05-24 | $19.92 | $19.95 | $19.91 | $19.91 | $19.91 | 4,271 |
2023-05-23 | $20.12 | $20.14 | $20.11 | $20.11 | $20.11 | 1,618 |
2023-05-22 | $20.31 | $20.33 | $20.31 | $20.32 | $20.32 | 3,664 |
2023-05-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 23 |
2023-05-18 | $20.17 | $20.20 | $20.15 | $20.20 | $20.20 | 18,401 |
2023-05-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 119 |
2023-05-16 | $20.33 | $20.34 | $20.28 | $20.28 | $20.28 | 872 |
2023-05-15 | $20.43 | $20.50 | $20.42 | $20.50 | $20.50 | 352 |
2023-05-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 85 |
2023-05-11 | $20.33 | $20.39 | $20.33 | $20.39 | $20.39 | 309 |
2023-05-10 | $20.47 | $20.51 | $20.33 | $20.51 | $20.51 | 27,928 |
2023-05-09 | $20.56 | $20.59 | $20.56 | $20.59 | $20.59 | 701 |
2023-05-08 | $20.72 | $20.72 | $20.65 | $20.65 | $20.65 | 13,084 |
2023-05-05 | $20.41 | $20.58 | $20.41 | $20.58 | $20.58 | 2,337 |
2023-05-04 | $20.22 | $20.26 | $20.22 | $20.26 | $20.26 | 18,344 |
2023-05-03 | $20.28 | $20.31 | $20.26 | $20.26 | $20.26 | 1,229 |
2023-05-02 | $20.24 | $20.24 | $20.22 | $20.22 | $20.22 | 1,412 |
2023-05-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 44 |
2023-04-28 | $20.47 | $20.51 | $20.44 | $20.51 | $20.51 | 1,127 |
2023-04-27 | $20.39 | $20.48 | $20.39 | $20.48 | $20.48 | 791 |
2023-04-26 | $20.49 | $20.49 | $20.35 | $20.35 | $20.35 | 2,130 |
2023-04-25 | $20.48 | $20.48 | $20.27 | $20.27 | $20.27 | 422 |
2023-04-24 | $20.57 | $20.61 | $20.56 | $20.61 | $20.61 | 367 |
2023-04-21 | $20.55 | $20.56 | $20.55 | $20.56 | $20.56 | 121 |
2023-04-20 | $20.57 | $20.64 | $20.56 | $20.60 | $20.60 | 1,604 |
2023-04-19 | $20.68 | $20.68 | $20.59 | $20.61 | $20.61 | 2,032 |
2023-04-18 | $20.70 | $20.73 | $20.70 | $20.73 | $20.73 | 466 |
2023-04-17 | $20.61 | $20.67 | $20.61 | $20.67 | $20.67 | 822 |
2023-04-14 | $20.70 | $20.70 | $20.57 | $20.61 | $20.61 | 575 |
2023-04-13 | $20.62 | $20.68 | $20.60 | $20.68 | $20.68 | 4,965 |
2023-04-12 | $20.44 | $20.53 | $20.43 | $20.43 | $20.43 | 686 |
2023-04-11 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 85 |
2023-04-10 | $20.06 | $20.22 | $20.06 | $20.22 | $20.22 | 12,267 |
2023-04-06 | $20.18 | $20.26 | $20.18 | $20.19 | $20.19 | 4,737 |
2023-04-05 | $20.09 | $20.16 | $20.09 | $20.16 | $20.16 | 974 |
2023-04-04 | $20.23 | $20.24 | $20.18 | $20.20 | $20.20 | 2,363 |
2023-04-03 | $20.17 | $20.24 | $20.16 | $20.24 | $20.24 | 4,142 |
2023-03-31 | $20.10 | $20.10 | $20.03 | $20.06 | $20.06 | 50,169 |
2023-03-30 | $20.02 | $20.06 | $20.01 | $20.02 | $20.02 | 9,526 |
2023-03-29 | $19.87 | $19.87 | $19.83 | $19.85 | $19.85 | 80,229 |
2023-03-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 369 |
2023-03-27 | $19.53 | $19.61 | $19.53 | $19.61 | $19.61 | 6,646 |
2023-03-24 | $19.41 | $19.49 | $19.41 | $19.49 | $19.49 | 8,909 |
2023-03-23 | $19.73 | $19.76 | $19.51 | $19.57 | $19.57 | 6,440 |
2023-03-22 | $19.55 | $19.70 | $19.49 | $19.49 | $19.49 | 556 |
2023-03-21 | $19.54 | $19.56 | $19.54 | $19.56 | $19.56 | 222 |
2023-03-20 | $19.36 | $19.40 | $19.36 | $19.40 | $19.40 | 640 |
2023-03-17 | $19.13 | $19.17 | $19.13 | $19.16 | $19.16 | 1,486 |
2023-03-16 | $19.13 | $19.34 | $19.13 | $19.34 | $19.29 | 316 |
2023-03-15 | $18.96 | $19.10 | $18.96 | $19.10 | $19.05 | 367 |
2023-03-14 | $19.52 | $19.58 | $19.52 | $19.58 | $19.53 | 304 |
2023-03-13 | $19.54 | $19.56 | $19.50 | $19.50 | $19.45 | 323 |
2023-03-10 | $19.75 | $19.77 | $19.55 | $19.55 | $19.50 | 445 |
2023-03-09 | $19.89 | $19.89 | $19.66 | $19.66 | $19.62 | 892 |
2023-03-08 | $19.85 | $19.88 | $19.82 | $19.88 | $19.83 | 701 |
2023-03-07 | $19.93 | $19.93 | $19.79 | $19.79 | $19.79 | 710 |
2023-03-06 | $20.18 | $20.20 | $20.14 | $20.14 | $20.14 | 1,455 |
2023-03-03 | $20.09 | $20.23 | $20.09 | $20.23 | $20.23 | 949 |
2023-03-02 | $19.91 | $20.01 | $19.90 | $20.01 | $20.01 | 48,659 |
2023-03-01 | $19.87 | $19.91 | $19.87 | $19.91 | $19.91 | 423 |
2023-02-28 | $19.85 | $19.85 | $19.74 | $19.74 | $19.74 | 1,503 |
2023-02-27 | $19.91 | $19.95 | $19.88 | $19.88 | $19.88 | 6,119 |
2023-02-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 4 |
2023-02-23 | $20.08 | $20.11 | $20.08 | $20.10 | $20.10 | 945 |
2023-02-22 | $20.02 | $20.02 | $19.99 | $19.99 | $19.99 | 106 |
2023-02-21 | $20.22 | $20.24 | $20.14 | $20.14 | $20.14 | 9,985 |
2023-02-17 | $20.28 | $20.28 | $20.27 | $20.27 | $20.27 | 194 |
2023-02-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 8 |
2023-02-15 | $20.23 | $20.31 | $20.18 | $20.31 | $20.31 | 3,746 |
2023-02-14 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 42 |
2023-02-13 | $20.34 | $20.44 | $20.34 | $20.44 | $20.44 | 8,689 |
2023-02-10 | $20.25 | $20.30 | $20.25 | $20.30 | $20.30 | 648 |
2023-02-09 | $20.52 | $20.52 | $20.32 | $20.32 | $20.32 | 616 |
2023-02-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 121 |
2023-02-07 | $20.26 | $20.37 | $20.26 | $20.37 | $20.37 | 134 |
2023-02-06 | $20.10 | $20.22 | $20.10 | $20.22 | $20.22 | 9,485 |
2023-02-03 | $20.51 | $20.56 | $20.37 | $20.37 | $20.37 | 4,315 |
2023-02-02 | $20.63 | $20.63 | $20.62 | $20.62 | $20.62 | 256 |
2023-02-01 | $20.54 | $20.75 | $20.54 | $20.75 | $20.75 | 401 |
2023-01-31 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 2 |
2023-01-30 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
2023-01-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 5 |
2023-01-26 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 200 |
2023-01-25 | $20.58 | $20.78 | $20.55 | $20.78 | $20.78 | 2,497 |
2023-01-24 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 531 |
2023-01-23 | $20.71 | $20.73 | $20.70 | $20.70 | $20.70 | 4,664 |
2023-01-20 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 24 |
2023-01-19 | $20.32 | $20.45 | $20.32 | $20.45 | $20.45 | 1,899 |
2023-01-18 | $20.42 | $20.42 | $20.32 | $20.32 | $20.32 | 408 |
2023-01-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 16 |
2023-01-13 | $20.33 | $20.42 | $20.33 | $20.42 | $20.42 | 2,692 |
2023-01-12 | $20.08 | $20.36 | $20.08 | $20.33 | $20.33 | 1,562 |
2023-01-11 | $20.06 | $20.09 | $20.06 | $20.09 | $20.09 | 3,651 |
2023-01-10 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 29,581 |
2023-01-09 | $20.11 | $20.12 | $20.00 | $20.00 | $20.00 | 20,428 |
2023-01-06 | $19.76 | $19.97 | $19.75 | $19.97 | $19.97 | 2,278 |
2023-01-05 | $19.49 | $19.52 | $19.45 | $19.50 | $19.50 | 4,728 |
2023-01-04 | $19.61 | $19.63 | $19.59 | $19.61 | $19.61 | 3,281 |
2023-01-03 | $19.37 | $19.38 | $19.34 | $19.38 | $19.38 | 695 |
2022-12-30 | $19.35 | $19.38 | $19.32 | $19.38 | $19.38 | 6,759 |
2022-12-29 | $19.41 | $19.56 | $19.41 | $19.54 | $19.54 | 5,444 |
2022-12-28 | $19.33 | $19.36 | $19.24 | $19.28 | $19.28 | 19,408 |
2022-12-27 | $19.39 | $19.50 | $19.39 | $19.49 | $19.49 | 1,770 |
2022-12-23 | $19.30 | $19.37 | $19.30 | $19.37 | $19.37 | 37,816 |
2022-12-22 | $19.34 | $19.35 | $19.19 | $19.31 | $19.31 | 3,240 |
2022-12-21 | $19.35 | $19.47 | $19.35 | $19.47 | $19.47 | 10,746 |
2022-12-20 | $19.27 | $19.31 | $19.26 | $19.28 | $19.28 | 23,680 |
2022-12-19 | $19.23 | $19.23 | $19.13 | $19.13 | $19.13 | 15,460 |
2022-12-16 | $19.22 | $19.25 | $19.19 | $19.20 | $19.20 | 31,780 |
2022-12-15 | $19.41 | $19.45 | $19.40 | $19.41 | $19.24 | 48,662 |
2022-12-14 | $19.70 | $19.71 | $19.70 | $19.71 | $19.54 | 171,332 |
2022-12-13 | $19.94 | $19.95 | $19.73 | $19.76 | $19.59 | 6,179 |
2022-12-12 | $19.55 | $19.61 | $19.47 | $19.61 | $19.44 | 13,088 |
2022-12-09 | $19.64 | $19.68 | $19.58 | $19.58 | $19.41 | 19,498 |
2022-12-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.41 | 124 |
2022-12-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.35 | 914 |
2022-12-06 | $19.56 | $19.59 | $19.47 | $19.53 | $19.36 | 16,722 |
2022-12-05 | $19.80 | $19.80 | $19.53 | $19.57 | $19.40 | 98,457 |
2022-12-02 | $19.74 | $19.83 | $19.74 | $19.81 | $19.64 | 24,847 |
2022-12-01 | $19.81 | $19.85 | $19.75 | $19.84 | $19.66 | 81,137 |
2022-11-30 | $19.43 | $19.75 | $19.43 | $19.75 | $19.58 | 308 |
2022-11-29 | $19.41 | $19.43 | $19.38 | $19.40 | $19.23 | 9,141 |
2022-11-28 | $19.26 | $19.39 | $19.20 | $19.20 | $19.03 | 1,855 |
2022-11-25 | $19.35 | $19.44 | $19.35 | $19.44 | $19.27 | 117 |
2022-11-23 | $19.18 | $19.31 | $19.18 | $19.29 | $19.12 | 29,452 |
2022-11-22 | $19.04 | $19.11 | $19.01 | $19.11 | $18.95 | 5,463 |
2022-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.73 | 54 |
2022-11-18 | $19.04 | $19.04 | $19.00 | $19.03 | $18.86 | 33,539 |
2022-11-17 | $18.83 | $19.00 | $18.83 | $19.00 | $18.83 | 229 |
2022-11-16 | $19.13 | $19.13 | $19.06 | $19.06 | $18.89 | 7,010 |
2022-11-15 | $19.18 | $19.18 | $19.16 | $19.16 | $18.99 | 207 |
2022-11-14 | $19.13 | $19.15 | $19.04 | $19.04 | $18.87 | 1,316 |
2022-11-11 | $19.03 | $19.10 | $19.01 | $19.10 | $18.93 | 1,510 |
2022-11-10 | $18.60 | $18.77 | $18.60 | $18.77 | $18.61 | 12,443 |
2022-11-09 | $18.24 | $18.24 | $18.08 | $18.08 | $17.92 | 1,384 |
2022-11-08 | $18.25 | $18.35 | $18.25 | $18.28 | $18.12 | 24,648 |
2022-11-07 | $18.10 | $18.11 | $18.09 | $18.11 | $17.95 | 2,019 |
2022-11-04 | $17.90 | $18.07 | $17.90 | $18.07 | $17.91 | 43,757 |
2022-11-03 | $17.48 | $17.48 | $17.44 | $17.44 | $17.29 | 303 |
2022-11-02 | $17.69 | $17.69 | $17.49 | $17.49 | $17.34 | 208 |
2022-11-01 | $17.85 | $17.85 | $17.72 | $17.75 | $17.60 | 2,543 |
2022-10-31 | $17.48 | $17.57 | $17.46 | $17.56 | $17.41 | 3,720 |
2022-10-28 | $17.60 | $17.70 | $17.58 | $17.70 | $17.55 | 6,439 |
2022-10-27 | $17.78 | $17.78 | $17.64 | $17.64 | $17.48 | 1,056 |
2022-10-26 | $17.74 | $17.86 | $17.74 | $17.76 | $17.61 | 6,341 |
2022-10-25 | $17.44 | $17.59 | $17.44 | $17.59 | $17.44 | 1,094 |
2022-10-24 | $17.40 | $17.44 | $17.40 | $17.41 | $17.26 | 2,433 |
2022-10-21 | $17.42 | $17.57 | $17.42 | $17.57 | $17.42 | 1,190 |
2022-10-20 | $17.49 | $17.49 | $17.27 | $17.27 | $17.12 | 1,256 |
2022-10-19 | $17.25 | $17.25 | $17.18 | $17.23 | $17.08 | 854 |
2022-10-18 | $17.48 | $17.48 | $17.32 | $17.38 | $17.23 | 4,055 |
2022-10-17 | $17.35 | $17.39 | $17.35 | $17.37 | $17.22 | 683 |
2022-10-14 | $17.22 | $17.22 | $16.86 | $16.98 | $16.83 | 211,037 |
2022-10-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.09 | 3 |
2022-10-12 | $16.98 | $16.98 | $16.95 | $16.95 | $16.80 | 1,004 |
2022-10-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.85 | 12 |
2022-10-10 | $17.20 | $17.21 | $17.16 | $17.16 | $17.01 | 17,835 |
2022-10-07 | $17.30 | $17.30 | $17.24 | $17.24 | $17.24 | 1,596 |
2022-10-06 | $17.52 | $17.53 | $17.42 | $17.43 | $17.43 | 9,724 |
2022-10-05 | $17.70 | $17.73 | $17.70 | $17.73 | $17.73 | 278 |
2022-10-04 | $17.92 | $17.92 | $17.87 | $17.87 | $17.87 | 2,802 |
2022-10-03 | $17.31 | $17.37 | $17.31 | $17.37 | $17.37 | 9,132 |
2022-09-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 501 |
2022-09-29 | $16.99 | $16.99 | $16.89 | $16.99 | $16.99 | 3,392 |
2022-09-28 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 2,434 |
2022-09-27 | $17.07 | $17.07 | $16.93 | $16.97 | $16.97 | 2,434 |
2022-09-26 | $17.03 | $17.05 | $17.03 | $17.04 | $17.04 | 725 |
2022-09-23 | $17.47 | $17.47 | $17.28 | $17.32 | $17.32 | 11,303 |
2022-09-22 | $17.93 | $17.93 | $17.85 | $17.87 | $17.87 | 2,361 |
2022-09-21 | $17.91 | $18.01 | $17.81 | $17.81 | $17.81 | 6,158 |
2022-09-20 | $18.12 | $18.16 | $18.04 | $18.10 | $18.10 | 1,006 |
2022-09-19 | $18.27 | $18.33 | $18.27 | $18.33 | $18.33 | 1,619 |
2022-09-16 | $18.35 | $18.35 | $18.28 | $18.29 | $18.29 | 2,997 |
2022-09-15 | $18.68 | $18.71 | $18.60 | $18.71 | $18.38 | 6,760 |
2022-09-14 | $18.83 | $18.89 | $18.83 | $18.83 | $18.50 | 1,244 |
2022-09-13 | $18.88 | $18.88 | $18.71 | $18.71 | $18.38 | 383 |
2022-09-12 | $19.24 | $19.34 | $19.24 | $19.29 | $18.95 | 8,534 |
2022-09-09 | $18.95 | $19.09 | $18.93 | $19.09 | $18.76 | 1,859 |
2022-09-08 | $18.63 | $18.66 | $18.58 | $18.66 | $18.66 | 2,132 |
2022-09-07 | $18.52 | $18.67 | $18.52 | $18.67 | $18.67 | 319 |
2022-09-06 | $18.55 | $18.55 | $18.52 | $18.53 | $18.53 | 1,117 |
2022-09-02 | $18.80 | $18.80 | $18.60 | $18.60 | $18.60 | 668 |
2022-09-01 | $18.70 | $18.74 | $18.61 | $18.74 | $18.74 | 1,135 |
2022-08-31 | $18.94 | $18.94 | $18.91 | $18.91 | $18.91 | 231 |
2022-08-30 | $19.23 | $19.23 | $19.02 | $19.04 | $19.04 | 1,567 |
2022-08-29 | $19.18 | $19.31 | $19.18 | $19.23 | $19.23 | 799 |
2022-08-26 | $19.37 | $19.37 | $19.25 | $19.25 | $19.25 | 168 |
2022-08-25 | $19.53 | $19.64 | $19.53 | $19.64 | $19.64 | 2,061 |
2022-08-24 | $19.43 | $19.44 | $19.41 | $19.41 | $19.41 | 967 |
2022-08-23 | $19.50 | $19.50 | $19.48 | $19.48 | $19.48 | 273 |
2022-08-22 | $19.42 | $19.45 | $19.39 | $19.42 | $19.42 | 8,632 |
2022-08-19 | $19.64 | $19.67 | $19.62 | $19.62 | $19.62 | 3,090 |
2022-08-18 | $19.86 | $19.86 | $19.82 | $19.85 | $19.85 | 1,675 |
2022-08-17 | $19.88 | $20.02 | $19.88 | $19.95 | $19.95 | 1,183 |
2022-08-16 | $20.04 | $20.08 | $20.04 | $20.08 | $20.08 | 218 |
2022-08-15 | $19.93 | $20.01 | $19.93 | $20.01 | $20.01 | 2,505 |
2022-08-12 | $20.03 | $20.18 | $20.01 | $20.18 | $20.18 | 3,579 |
2022-08-11 | $20.13 | $20.13 | $20.04 | $20.04 | $20.04 | 1,112 |
2022-08-10 | $19.99 | $20.11 | $19.99 | $20.07 | $20.07 | 7,265 |
2022-08-09 | $19.79 | $19.79 | $19.73 | $19.73 | $19.73 | 250 |
2022-08-08 | $19.85 | $19.85 | $19.75 | $19.77 | $19.77 | 4,749 |
2022-08-05 | $19.60 | $19.66 | $19.60 | $19.66 | $19.66 | 4,765 |
2022-08-04 | $19.60 | $19.73 | $19.60 | $19.68 | $19.68 | 7,590 |
2022-08-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 41 |
2022-08-02 | $19.71 | $19.71 | $19.55 | $19.55 | $19.55 | 238 |
2022-08-01 | $19.74 | $19.77 | $19.74 | $19.77 | $19.77 | 288 |
2022-07-29 | $19.75 | $19.82 | $19.75 | $19.82 | $19.82 | 1,928 |
2022-07-28 | $19.59 | $19.68 | $19.59 | $19.68 | $19.68 | 1,078 |
2022-07-27 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 163 |
2022-07-26 | $19.27 | $19.29 | $19.23 | $19.23 | $19.23 | 1,207 |
2022-07-25 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 399 |
2022-07-22 | $19.16 | $19.22 | $19.16 | $19.22 | $19.22 | 2,552 |
2022-07-21 | $19.21 | $19.32 | $19.21 | $19.32 | $19.32 | 361 |
2022-07-20 | $19.13 | $19.14 | $19.13 | $19.14 | $19.14 | 1,000 |
2022-07-19 | $19.19 | $19.25 | $19.19 | $19.25 | $19.25 | 803 |
2022-07-18 | $18.96 | $19.01 | $18.80 | $18.80 | $18.80 | 925 |
2022-07-15 | $18.64 | $18.69 | $18.64 | $18.69 | $18.69 | 30,928 |
2022-07-14 | $18.22 | $18.47 | $18.22 | $18.47 | $18.47 | 150 |
2022-07-13 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 39 |
2022-07-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 30 |
2022-07-11 | $18.89 | $18.89 | $18.81 | $18.81 | $18.81 | 330 |
2022-07-08 | $19.16 | $19.16 | $19.15 | $19.15 | $19.15 | 104 |
2022-07-07 | $19.09 | $19.12 | $19.09 | $19.12 | $19.12 | 256 |
2022-07-06 | $18.75 | $18.80 | $18.65 | $18.78 | $18.78 | 1,337 |
2022-07-05 | $18.76 | $18.84 | $18.61 | $18.81 | $18.81 | 24,801 |
2022-07-01 | $19.05 | $19.25 | $19.05 | $19.25 | $19.25 | 92,564 |
2022-06-30 | $19.11 | $19.33 | $19.11 | $19.28 | $19.28 | 24,690 |
2022-06-29 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 461 |
2022-06-28 | $19.72 | $19.74 | $19.49 | $19.49 | $19.49 | 2,331 |
2022-06-27 | $19.62 | $19.67 | $19.58 | $19.59 | $19.59 | 3,379 |
2022-06-24 | $19.31 | $19.57 | $19.31 | $19.57 | $19.57 | 3,708 |
2022-06-23 | $19.26 | $19.26 | $19.04 | $19.17 | $19.17 | 2,683 |
2022-06-22 | $19.40 | $19.42 | $19.31 | $19.31 | $19.31 | 1,364 |
2022-06-21 | $19.47 | $19.54 | $19.47 | $19.48 | $19.48 | 19,486 |
2022-06-17 | $19.32 | $19.32 | $19.11 | $19.17 | $19.17 | 9,341 |
2022-06-16 | $19.71 | $19.78 | $19.62 | $19.71 | $19.31 | 4,411 |
2022-06-15 | $20.02 | $20.26 | $19.93 | $20.13 | $19.73 | 6,047 |
2022-06-14 | $20.05 | $20.05 | $19.90 | $19.90 | $19.50 | 3,660 |
2022-06-13 | $20.13 | $20.20 | $19.98 | $20.00 | $19.60 | 30,050 |
2022-06-10 | $20.55 | $20.60 | $20.54 | $20.60 | $20.18 | 2,377 |
2022-06-09 | $21.35 | $21.35 | $20.98 | $21.00 | $20.58 | 11,776 |
2022-06-08 | $21.56 | $21.58 | $21.46 | $21.46 | $21.03 | 2,008 |
2022-06-07 | $21.61 | $21.78 | $21.61 | $21.78 | $21.34 | 570 |
2022-06-06 | $21.88 | $21.90 | $21.71 | $21.74 | $21.30 | 1,322 |
2022-06-03 | $21.76 | $21.76 | $21.67 | $21.69 | $21.26 | 2,493 |
2022-06-02 | $21.91 | $21.98 | $21.91 | $21.98 | $21.53 | 1,104 |
2022-06-01 | $21.60 | $21.70 | $21.58 | $21.58 | $21.15 | 2,174 |
2022-05-31 | $21.84 | $21.84 | $21.72 | $21.72 | $21.28 | 5,458 |
2022-05-27 | $21.81 | $21.84 | $21.81 | $21.84 | $21.40 | 157 |
2022-05-26 | $21.64 | $21.70 | $21.64 | $21.70 | $21.26 | 1,229 |
2022-05-25 | $21.40 | $21.43 | $21.40 | $21.42 | $20.99 | 14,799 |
2022-05-24 | $21.30 | $21.42 | $21.30 | $21.42 | $20.99 | 2,584 |
2022-05-23 | $21.42 | $21.49 | $21.42 | $21.44 | $21.00 | 1,021 |
2022-05-20 | $21.13 | $21.13 | $20.86 | $21.08 | $20.66 | 16,314 |
2022-05-19 | $20.95 | $21.11 | $20.95 | $21.01 | $20.58 | 11,023 |
2022-05-18 | $21.05 | $21.05 | $20.74 | $20.75 | $20.33 | 21,996 |
2022-05-17 | $21.17 | $21.23 | $21.17 | $21.23 | $20.80 | 464 |
2022-05-16 | $20.72 | $20.86 | $20.72 | $20.86 | $20.44 | 1,078 |
2022-05-13 | $20.58 | $20.81 | $20.57 | $20.78 | $20.36 | 62,350 |
2022-05-12 | $20.49 | $20.49 | $20.20 | $20.35 | $19.94 | 8,757 |
2022-05-11 | $20.75 | $20.75 | $20.41 | $20.41 | $20.00 | 1,486 |
2022-05-10 | $20.72 | $20.72 | $20.48 | $20.55 | $20.14 | 4,940 |
2022-05-09 | $20.71 | $20.71 | $20.48 | $20.49 | $20.08 | 6,445 |
2022-05-06 | $20.93 | $21.13 | $20.92 | $21.02 | $20.60 | 5,947 |
2022-05-05 | $21.50 | $21.50 | $21.07 | $21.15 | $20.72 | 21,649 |
2022-05-04 | $21.36 | $21.84 | $21.33 | $21.84 | $21.40 | 7,515 |
2022-05-03 | $21.37 | $21.54 | $21.37 | $21.45 | $21.02 | 13,585 |
2022-05-02 | $21.30 | $21.30 | $21.06 | $21.24 | $20.81 | 6,591 |
2022-04-29 | $21.60 | $21.60 | $21.32 | $21.32 | $20.89 | 1,940 |
2022-04-28 | $21.33 | $21.56 | $21.33 | $21.55 | $21.12 | 3,098 |
2022-04-27 | $21.35 | $21.45 | $21.32 | $21.35 | $20.92 | 1,128 |
2022-04-26 | $21.34 | $21.37 | $21.19 | $21.19 | $20.77 | 4,407 |
2022-04-25 | $21.59 | $21.70 | $21.47 | $21.69 | $21.25 | 5,069 |
2022-04-22 | $22.11 | $22.11 | $21.80 | $21.80 | $21.37 | 6,963 |
2022-04-21 | $22.46 | $22.46 | $22.14 | $22.15 | $21.71 | 5,503 |
2022-04-20 | $22.50 | $22.51 | $22.44 | $22.44 | $21.99 | 9,005 |
2022-04-19 | $22.37 | $22.46 | $22.32 | $22.42 | $21.97 | 13,152 |
2022-04-18 | $22.52 | $22.55 | $22.45 | $22.48 | $22.03 | 4,752 |
2022-04-14 | $22.65 | $22.65 | $22.54 | $22.54 | $22.09 | 2,133 |
2022-04-13 | $22.62 | $22.65 | $22.62 | $22.65 | $22.19 | 452 |
2022-04-12 | $22.59 | $22.59 | $22.40 | $22.43 | $21.98 | 14,113 |
2022-04-11 | $22.61 | $22.67 | $22.53 | $22.53 | $22.08 | 1,604 |
2022-04-08 | $22.78 | $22.78 | $22.69 | $22.69 | $22.23 | 10,935 |
2022-04-07 | $22.54 | $22.72 | $22.48 | $22.63 | $22.18 | 18,519 |
2022-04-06 | $22.62 | $22.66 | $22.52 | $22.56 | $22.10 | 175,994 |
2022-04-05 | $22.96 | $22.96 | $22.74 | $22.76 | $22.30 | 6,089 |
2022-04-04 | $23.00 | $23.01 | $23.00 | $23.00 | $22.54 | 4,394 |
2022-04-01 | $22.73 | $22.87 | $22.71 | $22.87 | $22.41 | 1,551 |
2022-03-31 | $22.74 | $22.74 | $22.57 | $22.57 | $22.12 | 299 |
2022-03-30 | $22.87 | $22.89 | $22.82 | $22.82 | $22.36 | 3,732 |
2022-03-29 | $22.84 | $22.84 | $22.72 | $22.82 | $22.36 | 3,828 |
2022-03-28 | $22.51 | $22.57 | $22.45 | $22.54 | $22.09 | 3,586 |
2022-03-25 | $22.54 | $22.63 | $22.49 | $22.63 | $22.17 | 29,539 |
2022-03-24 | $22.49 | $22.55 | $22.49 | $22.55 | $22.10 | 420 |
2022-03-23 | $22.39 | $22.39 | $22.39 | $22.39 | $21.94 | 1,802 |
2022-03-22 | $22.60 | $22.64 | $22.55 | $22.64 | $22.18 | 3,191 |
2022-03-21 | $22.47 | $22.47 | $22.35 | $22.35 | $21.90 | 7,805 |
2022-03-18 | $22.17 | $22.52 | $22.17 | $22.52 | $22.07 | 634 |
2022-03-17 | $22.42 | $22.46 | $22.39 | $22.43 | $21.85 | 6,939 |
2022-03-16 | $21.98 | $22.23 | $21.85 | $22.23 | $21.65 | 4,605 |
2022-03-15 | $21.47 | $21.65 | $21.42 | $21.65 | $21.09 | 10,865 |
2022-03-14 | $21.67 | $21.76 | $21.49 | $21.49 | $20.93 | 9,115 |
2022-03-11 | $21.54 | $21.54 | $21.49 | $21.49 | $20.93 | 376 |
2022-03-10 | $21.78 | $21.78 | $21.64 | $21.72 | $21.16 | 1,412 |
2022-03-09 | $21.51 | $21.93 | $21.51 | $21.92 | $21.35 | 1,029 |
2022-03-08 | $21.29 | $21.63 | $21.27 | $21.27 | $20.72 | 140,854 |
2022-03-07 | $21.65 | $21.65 | $21.17 | $21.17 | $20.62 | 4,162 |
2022-03-04 | $21.90 | $21.90 | $21.65 | $21.76 | $21.19 | 23,763 |
2022-03-03 | $22.40 | $22.40 | $22.16 | $22.23 | $21.65 | 9,959 |
2022-03-02 | $22.34 | $22.48 | $22.34 | $22.48 | $21.90 | 7,737 |
2022-03-01 | $22.52 | $22.52 | $22.17 | $22.20 | $21.62 | 2,471 |
2022-02-28 | $22.53 | $22.65 | $22.52 | $22.62 | $22.03 | 5,825 |
2022-02-25 | $22.62 | $22.95 | $22.62 | $22.95 | $22.35 | 2,189 |
2022-02-24 | $21.92 | $22.45 | $21.92 | $22.43 | $21.85 | 16,528 |
2022-02-23 | $23.04 | $23.04 | $22.94 | $22.94 | $22.34 | 469 |
2022-02-22 | $23.28 | $23.28 | $23.19 | $23.19 | $22.59 | 391 |
2022-02-18 | $23.59 | $23.59 | $23.41 | $23.42 | $22.81 | 3,758 |
2022-02-17 | $23.73 | $23.73 | $23.55 | $23.57 | $22.95 | 813 |
2022-02-16 | $23.95 | $23.95 | $23.94 | $23.94 | $23.32 | 625 |
2022-02-15 | $23.66 | $23.81 | $23.66 | $23.76 | $23.14 | 2,529 |
2022-02-14 | $23.49 | $23.50 | $23.40 | $23.41 | $22.80 | 1,674 |
2022-02-11 | $24.00 | $24.00 | $23.65 | $23.65 | $23.04 | 332 |
2022-02-10 | $23.99 | $24.23 | $23.92 | $23.93 | $23.30 | 5,074 |
2022-02-09 | $24.00 | $24.11 | $24.00 | $24.11 | $23.48 | 5,056 |
2022-02-08 | $23.65 | $23.78 | $23.65 | $23.78 | $23.16 | 2,329 |
2022-02-07 | $23.58 | $23.64 | $23.55 | $23.61 | $23.00 | 3,645 |
2022-02-04 | $23.53 | $23.58 | $23.48 | $23.48 | $22.87 | 6,898 |
2022-02-03 | $23.62 | $23.63 | $23.48 | $23.49 | $22.88 | 4,472 |
2022-02-02 | $23.76 | $23.78 | $23.75 | $23.78 | $23.17 | 11,092 |
2022-02-01 | $23.60 | $23.71 | $23.54 | $23.70 | $23.08 | 4,418 |
2022-01-31 | $23.20 | $23.53 | $23.20 | $23.52 | $22.91 | 7,385 |
2022-01-28 | $22.97 | $23.06 | $22.83 | $23.06 | $22.46 | 9,326 |
2022-01-27 | $23.12 | $23.12 | $22.97 | $22.98 | $22.38 | 5,854 |
2022-01-26 | $23.33 | $23.33 | $23.09 | $23.09 | $22.49 | 1,939 |
2022-01-25 | $23.01 | $23.22 | $23.01 | $23.22 | $22.62 | 1,731 |
2022-01-24 | $23.15 | $23.26 | $22.73 | $23.26 | $22.66 | 5,612 |
2022-01-21 | $23.67 | $23.67 | $23.51 | $23.51 | $22.90 | 1,074 |
2022-01-20 | $23.86 | $23.86 | $23.73 | $23.73 | $23.12 | 854 |
2022-01-19 | $23.91 | $23.91 | $23.85 | $23.85 | $23.23 | 906 |
2022-01-18 | $23.74 | $23.83 | $23.73 | $23.75 | $23.13 | 2,367 |
2022-01-14 | $24.01 | $24.07 | $23.95 | $24.07 | $23.44 | 34,493 |
2022-01-13 | $24.32 | $24.32 | $24.06 | $24.06 | $23.43 | 2,535 |
2022-01-12 | $24.11 | $24.28 | $24.11 | $24.27 | $23.63 | 2,528 |
2022-01-11 | $23.85 | $24.07 | $23.85 | $24.07 | $23.44 | 2,827 |
2022-01-10 | $23.67 | $23.72 | $23.60 | $23.72 | $23.10 | 1,492 |
2022-01-07 | $23.73 | $23.80 | $23.68 | $23.78 | $23.16 | 4,424 |
2022-01-06 | $23.61 | $23.70 | $23.61 | $23.64 | $23.03 | 3,350 |
2022-01-05 | $23.90 | $23.90 | $23.63 | $23.63 | $23.01 | 8,614 |
2022-01-04 | $23.79 | $23.82 | $23.77 | $23.81 | $23.19 | 3,543 |
2022-01-03 | $23.72 | $23.77 | $23.72 | $23.75 | $23.13 | 4,888 |
2021-12-31 | $23.64 | $23.64 | $23.64 | $23.64 | $23.03 | 8 |
2021-12-30 | $23.64 | $23.69 | $23.64 | $23.64 | $23.03 | 6,120 |
2021-12-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.07 | 151 |
2021-12-28 | $23.67 | $23.74 | $23.67 | $23.68 | $23.06 | 7,844 |
2021-12-27 | $23.50 | $23.65 | $23.50 | $23.65 | $23.04 | 8,135 |
2021-12-23 | $23.37 | $23.48 | $23.37 | $23.48 | $22.87 | 3,779 |
2021-12-22 | $23.08 | $23.31 | $23.08 | $23.31 | $22.71 | 14,796 |
2021-12-21 | $23.05 | $23.17 | $23.05 | $23.16 | $22.56 | 1,837 |
2021-12-20 | $22.81 | $22.91 | $22.80 | $22.91 | $22.32 | 2,905 |
2021-12-17 | $23.11 | $23.15 | $23.01 | $23.02 | $22.42 | 2,305 |
2021-12-16 | $23.44 | $23.44 | $23.40 | $23.43 | $22.64 | 1,391 |
2021-12-15 | $23.10 | $23.34 | $23.09 | $23.34 | $22.55 | 4,269 |
2021-12-14 | $23.23 | $23.23 | $23.10 | $23.12 | $22.34 | 28,511 |
2021-12-13 | $23.34 | $23.34 | $23.27 | $23.27 | $22.49 | 4,496 |
2021-12-10 | $23.52 | $23.54 | $23.48 | $23.51 | $22.72 | 6,055 |
2021-12-09 | $23.47 | $23.50 | $23.46 | $23.46 | $22.67 | 1,984 |
2021-12-08 | $23.59 | $23.61 | $23.59 | $23.61 | $22.82 | 24,545 |
2021-12-07 | $23.54 | $23.54 | $23.54 | $23.54 | $22.75 | 4 |
2021-12-06 | $23.21 | $23.21 | $23.21 | $23.21 | $22.43 | 248 |
2021-12-03 | $23.16 | $23.16 | $22.96 | $23.03 | $22.26 | 910 |
2021-12-02 | $23.03 | $23.17 | $23.03 | $23.08 | $22.31 | 1,184 |
2021-12-01 | $23.20 | $23.21 | $22.81 | $22.81 | $22.04 | 29,157 |
2021-11-30 | $22.86 | $22.88 | $22.86 | $22.88 | $22.11 | 1,776 |
2021-11-29 | $23.03 | $23.05 | $23.03 | $23.05 | $22.28 | 566 |
2021-11-26 | $23.06 | $23.06 | $22.89 | $22.92 | $22.15 | 584 |
2021-11-24 | $23.45 | $23.45 | $23.45 | $23.45 | $22.66 | 9 |
2021-11-23 | $23.50 | $23.56 | $23.45 | $23.56 | $22.77 | 2,786 |
2021-11-22 | $23.60 | $23.61 | $23.49 | $23.49 | $22.70 | 1,497 |
2021-11-19 | $23.63 | $23.63 | $23.60 | $23.60 | $22.80 | 117 |
2021-11-18 | $23.68 | $23.72 | $23.68 | $23.71 | $22.92 | 744 |
2021-11-17 | $23.85 | $23.85 | $23.84 | $23.84 | $23.04 | 398 |
2021-11-16 | $23.91 | $23.95 | $23.88 | $23.88 | $23.08 | 3,611 |
2021-11-15 | $24.01 | $24.01 | $23.96 | $23.96 | $23.16 | 301 |
2021-11-12 | $24.01 | $24.01 | $24.01 | $24.01 | $23.20 | 23 |
2021-11-11 | $24.02 | $24.02 | $24.02 | $24.02 | $23.21 | 29 |
2021-11-10 | $24.05 | $24.05 | $23.84 | $23.86 | $23.06 | 2,121 |
2021-11-09 | $24.05 | $24.05 | $24.05 | $24.05 | $23.24 | 33 |
2021-11-08 | $24.09 | $24.10 | $24.09 | $24.10 | $23.29 | 510 |
2021-11-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.23 | 9 |
2021-11-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.17 | 4 |
2021-11-03 | $24.04 | $24.04 | $24.04 | $24.04 | $23.24 | 158 |
2021-11-02 | $23.85 | $23.87 | $23.84 | $23.84 | $23.04 | 509 |
2021-11-01 | $23.95 | $23.99 | $23.95 | $23.99 | $23.18 | 158 |
2021-10-29 | $23.78 | $23.81 | $23.78 | $23.81 | $23.01 | 305 |
2021-10-28 | $23.91 | $24.00 | $23.91 | $24.00 | $23.19 | 3,204 |
2021-10-27 | $23.97 | $23.97 | $23.93 | $23.93 | $23.13 | 560 |
2021-10-26 | $24.13 | $24.13 | $24.02 | $24.02 | $23.21 | 110 |
2021-10-25 | $24.05 | $24.05 | $24.00 | $24.00 | $23.20 | 2,664 |
2021-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.19 | 508 |
2021-10-21 | $23.91 | $23.93 | $23.91 | $23.93 | $23.13 | 286 |
2021-10-20 | $23.98 | $24.08 | $23.98 | $24.07 | $23.26 | 9,679 |
2021-10-19 | $24.02 | $24.02 | $24.02 | $24.02 | $23.21 | 115 |
2021-10-18 | $23.89 | $23.94 | $23.89 | $23.92 | $23.12 | 547 |
2021-10-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.17 | 7 |
2021-10-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 4,198 |
2021-10-13 | $23.62 | $23.71 | $23.55 | $23.68 | $22.88 | 708 |
2021-10-12 | $23.53 | $23.56 | $23.49 | $23.49 | $22.70 | 4,568 |
2021-10-11 | $23.62 | $23.64 | $23.47 | $23.47 | $22.68 | 1,327 |
2021-10-08 | $23.57 | $23.57 | $23.55 | $23.55 | $22.76 | 102 |
2021-10-07 | $23.52 | $23.53 | $23.52 | $23.53 | $22.74 | 466 |
2021-10-06 | $23.24 | $23.39 | $23.24 | $23.39 | $22.60 | 437 |
2021-10-05 | $23.41 | $23.54 | $23.41 | $23.50 | $22.71 | 3,605 |
2021-10-04 | $23.45 | $23.45 | $23.34 | $23.34 | $22.55 | 914 |
2021-10-01 | $23.47 | $23.52 | $23.46 | $23.50 | $22.71 | 2,312 |
2021-09-30 | $23.39 | $23.46 | $23.39 | $23.42 | $22.63 | 332 |
2021-09-29 | $23.43 | $23.43 | $23.39 | $23.39 | $22.61 | 2,386 |
2021-09-28 | $23.58 | $23.58 | $23.42 | $23.49 | $22.70 | 6,042 |
2021-09-27 | $23.86 | $23.87 | $23.86 | $23.87 | $23.07 | 1,141 |
2021-09-24 | $23.93 | $23.93 | $23.89 | $23.89 | $23.09 | 8,675 |
2021-09-23 | $24.10 | $24.21 | $24.10 | $24.16 | $23.35 | 952 |
2021-09-22 | $24.07 | $24.13 | $23.99 | $23.99 | $23.19 | 413 |
2021-09-21 | $23.79 | $23.88 | $23.79 | $23.79 | $22.99 | 2,978 |
2021-09-20 | $23.58 | $23.62 | $23.49 | $23.62 | $22.82 | 6,426 |
2021-09-17 | $24.01 | $24.07 | $24.01 | $24.05 | $23.24 | 2,102 |
2021-09-16 | $24.67 | $24.71 | $24.67 | $24.71 | $23.54 | 1,696 |
2021-09-15 | $24.77 | $24.86 | $24.75 | $24.86 | $23.69 | 1,045 |
2021-09-14 | $24.94 | $24.94 | $24.75 | $24.75 | $23.58 | 5,505 |
2021-09-13 | $24.92 | $24.93 | $24.92 | $24.93 | $23.75 | 714 |
2021-09-10 | $24.83 | $24.83 | $24.70 | $24.70 | $23.53 | 5,113 |
2021-09-09 | $24.81 | $24.84 | $24.74 | $24.76 | $23.59 | 1,247 |
2021-09-08 | $24.77 | $24.77 | $24.77 | $24.77 | $23.60 | 15 |
2021-09-07 | $24.92 | $24.94 | $24.92 | $24.94 | $23.76 | 1,775 |
2021-09-03 | $25.00 | $25.02 | $25.00 | $25.02 | $23.83 | 1,123 |
2021-09-02 | $24.90 | $24.92 | $24.86 | $24.87 | $23.69 | 3,057 |
2021-09-01 | $24.86 | $24.86 | $24.86 | $24.86 | $23.69 | 211 |
2021-08-31 | $24.73 | $24.73 | $24.70 | $24.70 | $23.53 | 1,313 |
2021-08-30 | $24.68 | $24.68 | $24.68 | $24.68 | $23.51 | 6 |
2021-08-27 | $24.67 | $24.67 | $24.66 | $24.66 | $23.50 | 260 |
2021-08-26 | $24.44 | $24.44 | $24.40 | $24.40 | $23.25 | 258 |
2021-08-25 | $24.51 | $24.55 | $24.51 | $24.55 | $23.39 | 248 |
2021-08-24 | $24.50 | $24.55 | $24.50 | $24.55 | $23.39 | 5,488 |
2021-08-23 | $24.32 | $24.46 | $24.32 | $24.43 | $23.28 | 953 |
2021-08-20 | $24.17 | $24.25 | $24.11 | $24.25 | $23.10 | 3,109 |
2021-08-19 | $24.14 | $24.17 | $24.13 | $24.17 | $23.02 | 1,448 |
2021-08-18 | $24.57 | $24.62 | $24.47 | $24.47 | $23.31 | 2,686 |
2021-08-17 | $24.55 | $24.55 | $24.40 | $24.49 | $23.33 | 4,101 |
2021-08-16 | $24.71 | $24.72 | $24.67 | $24.72 | $23.55 | 1,460 |
2021-08-13 | $24.78 | $24.86 | $24.78 | $24.84 | $23.67 | 11,430 |
2021-08-12 | $24.75 | $24.75 | $24.74 | $24.74 | $23.57 | 1,740 |
2021-08-11 | $24.72 | $24.79 | $24.72 | $24.75 | $23.58 | 14,046 |
2021-08-10 | $24.58 | $24.62 | $24.58 | $24.62 | $23.45 | 413 |
2021-08-09 | $24.59 | $24.60 | $24.58 | $24.58 | $23.42 | 3,856 |
2021-08-06 | $24.58 | $24.58 | $24.52 | $24.53 | $23.38 | 1,074 |
2021-08-05 | $24.68 | $24.68 | $24.62 | $24.62 | $23.46 | 998 |
2021-08-04 | $24.63 | $24.63 | $24.63 | $24.63 | $23.46 | 24 |
2021-08-03 | $24.44 | $24.67 | $24.44 | $24.67 | $23.50 | 2,042 |
2021-08-02 | $24.60 | $24.60 | $24.49 | $24.49 | $23.33 | 4,031 |
2021-07-30 | $24.36 | $24.36 | $24.36 | $24.36 | $23.21 | 50 |
2021-07-29 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 365 |
2021-07-28 | $24.26 | $24.38 | $24.26 | $24.38 | $23.23 | 2,936 |
2021-07-27 | $24.21 | $24.21 | $24.12 | $24.20 | $23.06 | 1,541 |
2021-07-26 | $24.36 | $24.36 | $24.36 | $24.36 | $23.21 | 48 |
2021-07-23 | $24.39 | $24.40 | $24.39 | $24.40 | $23.25 | 1,416 |
2021-07-22 | $24.31 | $24.35 | $24.31 | $24.32 | $23.17 | 1,257 |
2021-07-21 | $24.30 | $24.36 | $24.30 | $24.36 | $23.21 | 1,858 |
2021-07-20 | $24.18 | $24.18 | $24.18 | $24.18 | $23.04 | 835 |
2021-07-19 | $24.15 | $24.15 | $23.95 | $24.01 | $22.88 | 4,613 |
2021-07-16 | $24.41 | $24.41 | $24.37 | $24.37 | $23.22 | 243 |
2021-07-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.35 | 209 |
2021-07-14 | $24.59 | $24.59 | $24.59 | $24.59 | $23.43 | 155 |
2021-07-13 | $24.59 | $24.59 | $24.47 | $24.55 | $23.39 | 5,172 |
2021-07-12 | $24.69 | $24.69 | $24.69 | $24.69 | $23.53 | 87 |
2021-07-09 | $24.61 | $24.67 | $24.61 | $24.67 | $23.51 | 466 |
2021-07-08 | $24.35 | $24.41 | $24.33 | $24.36 | $23.20 | 21,393 |
2021-07-07 | $24.62 | $24.62 | $24.60 | $24.61 | $23.45 | 1,260 |
2021-07-06 | $24.66 | $24.70 | $24.54 | $24.57 | $23.41 | 3,408 |
2021-07-02 | $24.67 | $24.74 | $24.66 | $24.74 | $23.57 | 693 |
2021-07-01 | $24.60 | $24.64 | $24.59 | $24.64 | $23.48 | 1,494 |
2021-06-30 | $24.64 | $24.65 | $24.57 | $24.62 | $23.45 | 1,480 |
2021-06-29 | $24.73 | $24.74 | $24.72 | $24.74 | $23.57 | 936 |
2021-06-28 | $24.75 | $24.77 | $24.72 | $24.75 | $23.58 | 2,780 |
2021-06-25 | $24.83 | $24.86 | $24.75 | $24.80 | $23.63 | 18,543 |
2021-06-24 | $24.74 | $24.75 | $24.70 | $24.75 | $23.58 | 3,791 |
2021-06-23 | $24.56 | $24.61 | $24.54 | $24.54 | $23.38 | 517 |
2021-06-22 | $24.54 | $24.68 | $24.51 | $24.68 | $23.51 | 29,560 |
2021-06-21 | $24.45 | $24.67 | $24.45 | $24.67 | $23.51 | 326 |
2021-06-18 | $24.44 | $24.44 | $24.42 | $24.42 | $23.27 | 1,642 |
2021-06-17 | $24.99 | $25.13 | $24.99 | $25.08 | $23.62 | 4,823 |
2021-06-16 | $25.42 | $25.42 | $25.19 | $25.19 | $23.73 | 1,291 |
2021-06-15 | $25.42 | $25.42 | $25.37 | $25.39 | $23.92 | 2,959 |
2021-06-14 | $25.40 | $25.42 | $25.37 | $25.38 | $23.91 | 2,991 |
2021-06-11 | $25.37 | $25.37 | $25.33 | $25.36 | $23.89 | 3,186 |
2021-06-10 | $25.36 | $25.36 | $25.34 | $25.34 | $23.87 | 237 |
2021-06-09 | $25.27 | $25.31 | $25.26 | $25.26 | $23.80 | 18,977 |
2021-06-08 | $25.24 | $25.28 | $25.24 | $25.26 | $23.80 | 1,309 |
2021-06-07 | $25.23 | $25.25 | $25.23 | $25.25 | $23.79 | 1,227 |
2021-06-04 | $25.15 | $25.23 | $25.15 | $25.23 | $23.76 | 1,007 |
2021-06-03 | $24.99 | $25.02 | $24.99 | $25.02 | $23.57 | 169 |
2021-06-02 | $25.17 | $25.17 | $25.17 | $25.17 | $23.71 | 2 |
2021-06-01 | $25.20 | $25.20 | $25.07 | $25.11 | $23.65 | 3,732 |
2021-05-28 | $25.00 | $25.02 | $25.00 | $25.01 | $23.56 | 896 |
2021-05-27 | $24.94 | $24.95 | $24.92 | $24.95 | $23.51 | 1,060 |
2021-05-26 | $24.82 | $24.86 | $24.82 | $24.86 | $23.42 | 870 |
2021-05-25 | $24.90 | $24.90 | $24.81 | $24.81 | $23.37 | 488 |
2021-05-24 | $24.82 | $24.88 | $24.78 | $24.84 | $23.40 | 2,123 |
2021-05-21 | $24.73 | $24.73 | $24.71 | $24.71 | $23.27 | 1,586 |
2021-05-20 | $24.67 | $24.73 | $24.67 | $24.73 | $23.30 | 4,735 |
2021-05-19 | $24.50 | $24.57 | $24.50 | $24.57 | $23.14 | 318 |
2021-05-18 | $24.73 | $24.73 | $24.73 | $24.73 | $23.29 | 163 |
2021-05-17 | $24.55 | $24.61 | $24.53 | $24.61 | $23.18 | 1,253 |
2021-05-14 | $24.55 | $24.65 | $24.55 | $24.65 | $23.22 | 1,430 |
2021-05-13 | $24.26 | $24.32 | $24.26 | $24.32 | $22.90 | 1,474 |
2021-05-12 | $24.48 | $24.48 | $24.18 | $24.18 | $22.78 | 12,255 |
2021-05-11 | $24.49 | $24.64 | $24.48 | $24.64 | $23.21 | 5,351 |
2021-05-10 | $25.05 | $25.05 | $24.84 | $24.84 | $23.39 | 9,983 |
2021-05-07 | $24.99 | $24.99 | $24.99 | $24.99 | $23.54 | 644 |
2021-05-06 | $24.57 | $24.67 | $24.57 | $24.67 | $23.24 | 769 |
2021-05-05 | $24.35 | $24.45 | $24.35 | $24.42 | $23.00 | 4,100 |
2021-05-04 | $24.21 | $24.21 | $24.11 | $24.20 | $22.79 | 1,081 |
2021-05-03 | $24.39 | $24.41 | $24.39 | $24.41 | $22.99 | 620 |
2021-04-30 | $24.21 | $24.21 | $24.21 | $24.21 | $22.81 | 209 |
2021-04-29 | $24.50 | $24.55 | $24.49 | $24.55 | $23.13 | 1,160 |
2021-04-28 | $24.56 | $24.56 | $24.56 | $24.56 | $23.13 | 39 |
2021-04-27 | $24.49 | $24.52 | $24.48 | $24.51 | $23.09 | 12,342 |
2021-04-26 | $24.61 | $24.63 | $24.51 | $24.63 | $23.20 | 9,460 |
2021-04-23 | $24.45 | $24.56 | $24.45 | $24.56 | $23.14 | 3,526 |
2021-04-22 | $24.40 | $24.40 | $24.25 | $24.27 | $22.86 | 7,978 |
2021-04-21 | $24.14 | $24.37 | $24.14 | $24.37 | $22.96 | 4,654 |
2021-04-20 | $24.27 | $24.27 | $24.13 | $24.19 | $22.79 | 8,022 |
2021-04-19 | $24.49 | $24.49 | $24.43 | $24.44 | $23.03 | 13,711 |
2021-04-16 | $24.40 | $24.50 | $24.38 | $24.50 | $23.07 | 4,365 |
2021-04-15 | $24.31 | $24.32 | $24.31 | $24.32 | $22.90 | 6,939 |
2021-04-14 | $24.21 | $24.21 | $24.13 | $24.13 | $22.73 | 1,531 |
2021-04-13 | $24.01 | $24.09 | $24.01 | $24.07 | $22.68 | 923 |
2021-04-12 | $23.99 | $23.99 | $23.96 | $23.98 | $22.59 | 1,495 |
2021-04-09 | $24.08 | $24.08 | $23.99 | $24.08 | $22.68 | 8,189 |
2021-04-08 | $24.14 | $24.17 | $24.14 | $24.17 | $22.77 | 1,514 |
2021-04-07 | $23.98 | $24.01 | $23.95 | $23.99 | $22.60 | 12,994 |
2021-04-06 | $23.95 | $23.98 | $23.95 | $23.98 | $22.59 | 4,503 |
2021-04-05 | $24.06 | $24.14 | $24.06 | $24.14 | $22.74 | 3,887 |
2021-04-01 | $23.84 | $23.94 | $23.84 | $23.94 | $22.55 | 34,430 |
2021-03-31 | $23.73 | $23.83 | $23.73 | $23.77 | $22.39 | 2,289 |
2021-03-30 | $23.75 | $23.81 | $23.75 | $23.76 | $22.38 | 1,211 |
2021-03-29 | $23.79 | $23.89 | $23.79 | $23.84 | $22.46 | 2,547 |
2021-03-26 | $23.63 | $23.82 | $23.59 | $23.82 | $22.44 | 22,834 |
2021-03-25 | $23.34 | $23.52 | $23.34 | $23.52 | $22.15 | 4,183 |
2021-03-24 | $23.53 | $23.53 | $23.37 | $23.37 | $22.01 | 871 |
2021-03-23 | $23.68 | $23.74 | $23.57 | $23.57 | $22.20 | 2,791 |
2021-03-22 | $23.73 | $23.87 | $23.73 | $23.80 | $22.42 | 5,091 |
2021-03-19 | $23.74 | $23.88 | $23.69 | $23.86 | $22.47 | 14,659 |
2021-03-18 | $23.96 | $24.00 | $23.82 | $23.82 | $22.31 | 2,552 |
2021-03-17 | $23.87 | $24.16 | $23.83 | $24.13 | $22.60 | 9,435 |
2021-03-16 | $23.98 | $23.98 | $23.98 | $23.98 | $22.47 | 292 |
2021-03-15 | $23.89 | $23.93 | $23.89 | $23.93 | $22.41 | 454 |
2021-03-12 | $23.76 | $23.89 | $23.76 | $23.89 | $22.38 | 2,508 |
2021-03-11 | $23.84 | $23.96 | $23.84 | $23.93 | $22.41 | 2,987 |
2021-03-10 | $23.58 | $23.65 | $23.58 | $23.64 | $22.14 | 2,251 |
2021-03-09 | $23.48 | $23.57 | $23.48 | $23.50 | $22.01 | 3,855 |
2021-03-08 | $23.30 | $23.37 | $23.22 | $23.24 | $21.77 | 6,965 |
2021-03-05 | $23.35 | $23.43 | $23.19 | $23.43 | $21.94 | 7,589 |
2021-03-04 | $23.49 | $23.60 | $23.18 | $23.18 | $21.71 | 7,185 |
2021-03-03 | $23.57 | $23.57 | $23.44 | $23.49 | $22.00 | 5,788 |
2021-03-02 | $23.56 | $23.62 | $23.52 | $23.60 | $22.11 | 4,178 |
2021-03-01 | $23.40 | $23.56 | $23.40 | $23.56 | $22.07 | 6,104 |
2021-02-26 | $23.41 | $23.41 | $23.18 | $23.20 | $21.73 | 7,018 |
2021-02-25 | $23.91 | $23.91 | $23.51 | $23.52 | $22.03 | 7,084 |
2021-02-24 | $23.72 | $23.92 | $23.63 | $23.91 | $22.40 | 8,418 |
2021-02-23 | $23.80 | $23.87 | $23.80 | $23.87 | $22.36 | 2,587 |
2021-02-22 | $23.82 | $23.98 | $23.82 | $23.84 | $22.33 | 2,940 |
2021-02-19 | $23.98 | $23.98 | $23.93 | $23.93 | $22.41 | 796 |
2021-02-18 | $23.89 | $23.95 | $23.78 | $23.95 | $22.43 | 8,805 |
2021-02-17 | $23.95 | $24.04 | $23.92 | $24.04 | $22.52 | 3,223 |
2021-02-16 | $24.08 | $24.08 | $24.00 | $24.02 | $22.50 | 3,677 |
2021-02-12 | $23.81 | $23.93 | $23.81 | $23.93 | $22.42 | 877 |
2021-02-11 | $23.84 | $23.84 | $23.80 | $23.84 | $22.33 | 4,626 |
2021-02-10 | $23.70 | $23.72 | $23.67 | $23.68 | $22.18 | 2,446 |
2021-02-09 | $23.62 | $23.74 | $23.62 | $23.73 | $22.22 | 26,759 |
2021-02-08 | $23.63 | $23.67 | $23.59 | $23.61 | $22.11 | 6,097 |
2021-02-05 | $23.47 | $23.51 | $23.40 | $23.51 | $22.02 | 2,681 |
2021-02-04 | $23.26 | $23.35 | $23.26 | $23.34 | $21.86 | 2,481 |
2021-02-03 | $23.31 | $23.37 | $23.29 | $23.37 | $21.89 | 4,686 |
2021-02-02 | $23.26 | $23.39 | $23.22 | $23.36 | $21.88 | 25,995 |
2021-02-01 | $23.04 | $23.11 | $23.00 | $23.11 | $21.65 | 13,307 |
2021-01-29 | $23.00 | $23.00 | $22.72 | $22.72 | $21.28 | 12,029 |
2021-01-28 | $23.26 | $23.35 | $23.24 | $23.28 | $21.81 | 2,908 |
2021-01-27 | $23.25 | $23.30 | $23.13 | $23.13 | $21.67 | 4,799 |
2021-01-26 | $23.64 | $23.68 | $23.60 | $23.64 | $22.14 | 4,420 |
2021-01-25 | $23.55 | $23.64 | $23.51 | $23.64 | $22.15 | 5,890 |
2021-01-22 | $23.58 | $23.66 | $23.57 | $23.65 | $22.15 | 16,911 |
2021-01-21 | $23.70 | $23.73 | $23.61 | $23.72 | $22.22 | 15,606 |
2021-01-20 | $23.61 | $23.70 | $23.56 | $23.70 | $22.20 | 6,757 |
2021-01-19 | $23.58 | $23.58 | $23.47 | $23.54 | $22.05 | 8,231 |
2021-01-15 | $23.42 | $23.47 | $23.37 | $23.40 | $21.92 | 8,730 |
2021-01-14 | $23.57 | $23.73 | $23.57 | $23.65 | $22.16 | 2,085 |
2021-01-13 | $23.44 | $23.52 | $23.44 | $23.49 | $22.00 | 11,675 |
2021-01-12 | $23.33 | $23.48 | $23.33 | $23.48 | $21.99 | 9,215 |
2021-01-11 | $23.29 | $23.38 | $23.27 | $23.34 | $21.86 | 8,156 |
2021-01-08 | $23.48 | $23.55 | $23.40 | $23.55 | $22.06 | 3,786 |
2021-01-07 | $23.27 | $23.33 | $23.27 | $23.30 | $21.82 | 2,448 |
2021-01-06 | $23.21 | $23.35 | $23.21 | $23.25 | $21.78 | 12,023 |
2021-01-05 | $22.92 | $23.07 | $22.88 | $23.02 | $21.56 | 10,439 |
2021-01-04 | $23.10 | $23.10 | $22.69 | $22.80 | $21.36 | 19,584 |
2020-12-31 | $22.82 | $22.82 | $22.61 | $22.65 | $21.21 | 3,407 |
2020-12-30 | $22.84 | $22.85 | $22.75 | $22.77 | $21.33 | 7,034 |
2020-12-29 | $22.79 | $22.79 | $22.66 | $22.69 | $21.25 | 6,280 |
2020-12-28 | $22.62 | $22.63 | $22.58 | $22.58 | $21.15 | 9,270 |
2020-12-24 | $22.31 | $22.38 | $22.31 | $22.35 | $20.94 | 2,286 |
2020-12-23 | $22.29 | $22.29 | $22.26 | $22.29 | $20.88 | 1,018 |
2020-12-22 | $22.08 | $22.09 | $22.05 | $22.07 | $20.67 | 4,881 |
2020-12-21 | $22.00 | $22.24 | $21.91 | $22.19 | $20.78 | 3,592 |
2020-12-18 | $22.54 | $22.56 | $22.54 | $22.54 | $21.11 | 1,073 |
2020-12-17 | $22.73 | $22.74 | $22.72 | $22.72 | $21.15 | 2,125 |
2020-12-16 | $22.65 | $22.69 | $22.58 | $22.67 | $21.11 | 3,192 |
2020-12-15 | $22.52 | $22.61 | $22.48 | $22.61 | $21.05 | 5,473 |
2020-12-14 | $22.55 | $22.55 | $22.39 | $22.39 | $20.85 | 6,407 |
2020-12-11 | $22.39 | $22.41 | $22.39 | $22.41 | $20.87 | 626 |
2020-12-10 | $22.43 | $22.47 | $22.43 | $22.47 | $20.92 | 1,543 |
2020-12-09 | $22.44 | $22.44 | $22.23 | $22.32 | $20.78 | 2,215 |
2020-12-08 | $22.29 | $22.31 | $22.28 | $22.31 | $20.77 | 6,282 |
2020-12-07 | $22.29 | $22.30 | $22.24 | $22.24 | $20.71 | 6,032 |
2020-12-04 | $22.29 | $22.32 | $22.29 | $22.29 | $20.75 | 2,168 |
2020-12-03 | $22.18 | $22.21 | $22.13 | $22.17 | $20.64 | 5,619 |
2020-12-02 | $22.02 | $22.04 | $22.02 | $22.04 | $20.52 | 1,530 |
2020-12-01 | $21.84 | $21.96 | $21.84 | $21.95 | $20.44 | 4,993 |
2020-11-30 | $21.90 | $21.90 | $21.60 | $21.60 | $20.11 | 6,745 |
2020-11-27 | $21.90 | $22.01 | $21.90 | $21.92 | $20.41 | 895 |
2020-11-25 | $21.77 | $21.89 | $21.77 | $21.89 | $20.38 | 4,424 |
2020-11-24 | $21.80 | $21.91 | $21.80 | $21.91 | $20.40 | 1,294 |
2020-11-23 | $21.72 | $21.72 | $21.54 | $21.57 | $20.08 | 3,861 |
2020-11-20 | $21.52 | $21.56 | $21.52 | $21.56 | $20.07 | 856 |
2020-11-19 | $21.37 | $21.52 | $21.37 | $21.50 | $20.01 | 15,104 |
2020-11-18 | $21.51 | $21.60 | $21.39 | $21.39 | $19.92 | 9,349 |
2020-11-17 | $21.47 | $21.50 | $21.46 | $21.46 | $19.98 | 880 |
2020-11-16 | $21.42 | $21.42 | $21.40 | $21.40 | $19.92 | 9,204 |
2020-11-13 | $21.06 | $21.19 | $21.04 | $21.16 | $19.70 | 38,051 |
2020-11-12 | $21.03 | $21.03 | $20.87 | $20.87 | $19.43 | 1,791 |
2020-11-11 | $21.10 | $21.16 | $21.10 | $21.16 | $19.70 | 5,963 |
2020-11-10 | $21.06 | $21.06 | $20.98 | $20.98 | $19.54 | 2,575 |
2020-11-09 | $21.13 | $21.13 | $20.85 | $20.85 | $19.41 | 3,628 |
2020-11-06 | $20.47 | $20.47 | $20.43 | $20.43 | $19.02 | 342 |
2020-11-05 | $20.34 | $20.36 | $20.25 | $20.34 | $18.94 | 1,642 |
2020-11-04 | $20.05 | $20.14 | $20.03 | $20.03 | $18.65 | 1,621 |
2020-11-03 | $19.76 | $19.79 | $19.72 | $19.78 | $18.42 | 3,159 |
2020-11-02 | $19.35 | $19.38 | $19.30 | $19.38 | $18.04 | 2,718 |
2020-10-30 | $19.17 | $19.17 | $19.07 | $19.13 | $17.81 | 535 |
2020-10-29 | $19.09 | $19.17 | $19.09 | $19.17 | $17.85 | 248 |
2020-10-28 | $19.22 | $19.22 | $19.11 | $19.11 | $17.79 | 4,187 |
2020-10-27 | $19.70 | $19.77 | $19.69 | $19.69 | $18.33 | 2,188 |
2020-10-26 | $19.81 | $19.81 | $19.80 | $19.80 | $18.44 | 212 |
2020-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.72 | 130 |
2020-10-22 | $19.89 | $19.99 | $19.89 | $19.99 | $18.61 | 107 |
2020-10-21 | $19.96 | $19.98 | $19.95 | $19.95 | $18.58 | 3,788 |
2020-10-20 | $20.00 | $20.00 | $19.97 | $19.97 | $18.59 | 4,177 |
2020-10-19 | $19.91 | $19.91 | $19.78 | $19.78 | $18.41 | 3,820 |
2020-10-16 | $19.90 | $19.92 | $19.89 | $19.89 | $18.51 | 17,905 |
2020-10-15 | $19.77 | $19.88 | $19.77 | $19.88 | $18.51 | 57,395 |
2020-10-14 | $20.06 | $20.06 | $20.06 | $20.06 | $18.67 | 22,946 |
2020-10-13 | $20.09 | $20.09 | $20.09 | $20.09 | $18.71 | 19 |
2020-10-12 | $20.24 | $20.27 | $20.23 | $20.27 | $18.87 | 206 |
2020-10-09 | $20.19 | $20.19 | $20.17 | $20.18 | $18.78 | 1,033 |
2020-10-08 | $19.89 | $19.99 | $19.89 | $19.99 | $18.62 | 763 |
2020-10-07 | $19.81 | $19.84 | $19.80 | $19.84 | $18.47 | 381 |
2020-10-06 | $19.84 | $19.87 | $19.67 | $19.67 | $18.31 | 8,526 |
2020-10-05 | $19.75 | $19.92 | $19.75 | $19.92 | $18.54 | 716 |
2020-10-02 | $19.67 | $19.67 | $19.66 | $19.67 | $18.31 | 115,225 |
2020-10-01 | $19.62 | $19.67 | $19.60 | $19.67 | $18.31 | 19,839 |
2020-09-30 | $19.64 | $19.64 | $19.52 | $19.58 | $18.23 | 5,880 |
2020-09-29 | $19.54 | $19.57 | $19.53 | $19.55 | $18.20 | 3,479 |
2020-09-28 | $19.52 | $19.52 | $19.50 | $19.50 | $18.16 | 7,110 |
2020-09-25 | $19.11 | $19.28 | $19.11 | $19.28 | $17.95 | 3,577 |
2020-09-24 | $19.21 | $19.26 | $19.21 | $19.26 | $17.93 | 1,197 |
2020-09-23 | $19.51 | $19.51 | $19.24 | $19.24 | $17.91 | 666 |
2020-09-22 | $19.43 | $19.44 | $19.29 | $19.44 | $18.10 | 3,697 |
2020-09-21 | $19.47 | $19.47 | $19.26 | $19.43 | $18.09 | 8,153 |
2020-09-18 | $19.92 | $19.92 | $19.82 | $19.84 | $18.47 | 10,034 |
2020-09-17 | $20.17 | $20.27 | $20.15 | $20.27 | $18.65 | 3,333 |
2020-09-16 | $20.28 | $20.33 | $20.18 | $20.21 | $18.59 | 1,478 |
2020-09-15 | $20.32 | $20.32 | $20.22 | $20.24 | $18.62 | 4,097 |
2020-09-14 | $20.14 | $20.14 | $20.08 | $20.11 | $18.50 | 2,086 |
2020-09-11 | $19.98 | $20.03 | $19.97 | $19.99 | $18.39 | 21,103 |
2020-09-10 | $19.86 | $19.89 | $19.80 | $19.80 | $18.21 | 2,636 |
2020-09-09 | $20.05 | $20.12 | $20.05 | $20.10 | $18.49 | 5,647 |
2020-09-08 | $19.87 | $19.88 | $19.75 | $19.75 | $18.17 | 361 |
2020-09-04 | $19.98 | $20.05 | $19.88 | $20.05 | $18.45 | 3,203 |
2020-09-03 | $20.32 | $20.32 | $20.00 | $20.02 | $18.42 | 2,978 |
2020-09-02 | $20.31 | $20.41 | $20.29 | $20.41 | $18.78 | 9,955 |
2020-09-01 | $20.20 | $20.28 | $20.20 | $20.23 | $18.61 | 6,256 |
2020-08-31 | $20.32 | $20.32 | $20.19 | $20.24 | $18.62 | 11,200 |
2020-08-28 | $20.40 | $20.43 | $20.36 | $20.43 | $18.79 | 7,791 |
2020-08-27 | $20.33 | $20.36 | $20.31 | $20.33 | $18.70 | 1,407 |
2020-08-26 | $20.42 | $20.49 | $20.40 | $20.47 | $18.83 | 3,109 |
2020-08-25 | $20.40 | $20.41 | $20.35 | $20.41 | $18.78 | 3,056 |
2020-08-24 | $20.45 | $20.45 | $20.35 | $20.39 | $18.75 | 6,113 |
2020-08-21 | $20.14 | $20.21 | $20.14 | $20.21 | $18.59 | 2,833 |
2020-08-20 | $20.15 | $20.28 | $20.15 | $20.28 | $18.66 | 1,386 |
2020-08-19 | $20.44 | $20.44 | $20.30 | $20.30 | $18.68 | 629 |
2020-08-18 | $20.31 | $20.40 | $20.31 | $20.38 | $18.75 | 4,111 |
2020-08-17 | $20.38 | $20.40 | $20.36 | $20.40 | $18.77 | 3,519 |
2020-08-14 | $20.25 | $20.31 | $20.25 | $20.28 | $18.66 | 13,509 |
2020-08-13 | $20.30 | $20.38 | $20.26 | $20.31 | $18.68 | 74,497 |
2020-08-12 | $20.40 | $20.43 | $20.40 | $20.41 | $18.77 | 9,110 |
2020-08-11 | $20.25 | $20.25 | $20.03 | $20.03 | $18.42 | 1,155 |
2020-08-10 | $19.99 | $19.99 | $19.90 | $19.97 | $18.37 | 9,700 |
2020-08-07 | $19.85 | $19.87 | $19.83 | $19.87 | $18.28 | 771 |
2020-08-06 | $19.90 | $20.01 | $19.90 | $20.01 | $18.41 | 1,301 |
2020-08-05 | $20.07 | $20.08 | $19.98 | $19.98 | $18.38 | 31,375 |
2020-08-04 | $19.77 | $19.90 | $19.77 | $19.90 | $18.31 | 13,233 |
2020-08-03 | $19.76 | $19.77 | $19.76 | $19.76 | $18.18 | 2,029 |
2020-07-31 | $19.68 | $19.68 | $19.40 | $19.47 | $17.91 | 55,544 |
2020-07-30 | $19.54 | $19.76 | $19.50 | $19.76 | $18.18 | 5,283 |
2020-07-29 | $19.95 | $20.02 | $19.95 | $20.02 | $18.42 | 1,002 |
2020-07-28 | $19.85 | $19.85 | $19.85 | $19.85 | $18.26 | 97 |
2020-07-27 | $19.96 | $19.98 | $19.94 | $19.98 | $18.38 | 1,182 |
2020-07-24 | $19.77 | $19.77 | $19.75 | $19.75 | $18.17 | 401 |
2020-07-23 | $19.91 | $19.95 | $19.77 | $19.78 | $18.20 | 6,149 |
2020-07-22 | $19.96 | $19.98 | $19.94 | $19.98 | $18.38 | 32,652 |
2020-07-21 | $20.06 | $20.06 | $19.95 | $19.95 | $18.35 | 1,723 |
2020-07-20 | $19.82 | $19.89 | $19.82 | $19.89 | $18.30 | 996 |
2020-07-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.21 | 100 |
2020-07-16 | $19.69 | $19.72 | $19.69 | $19.72 | $18.14 | 400 |
2020-07-15 | $19.81 | $19.82 | $19.76 | $19.81 | $18.22 | 4,206 |
2020-07-14 | $19.53 | $19.68 | $19.53 | $19.68 | $18.10 | 8,789 |
2020-07-13 | $19.68 | $19.69 | $19.40 | $19.40 | $17.85 | 2,651 |
2020-07-10 | $19.38 | $19.45 | $19.38 | $19.45 | $17.89 | 10,679 |
2020-07-09 | $19.53 | $19.53 | $19.36 | $19.40 | $17.85 | 8,385 |
2020-07-08 | $19.42 | $19.60 | $19.42 | $19.60 | $18.03 | 4,354 |
2020-07-07 | $19.45 | $19.52 | $19.34 | $19.34 | $17.79 | 3,640 |
2020-07-06 | $19.62 | $19.67 | $19.62 | $19.66 | $18.09 | 16,300 |
2020-07-02 | $19.48 | $19.48 | $19.34 | $19.34 | $17.79 | 17,900 |
2020-07-01 | $19.12 | $19.15 | $19.09 | $19.15 | $17.62 | 5,771 |
2020-06-30 | $19.08 | $19.08 | $19.07 | $19.07 | $17.54 | 105 |
2020-06-29 | $19.00 | $19.09 | $19.00 | $19.08 | $17.55 | 705 |
2020-06-26 | $19.15 | $19.15 | $19.00 | $19.00 | $17.48 | 2,213 |
2020-06-25 | $19.11 | $19.27 | $19.11 | $19.27 | $17.73 | 1,650 |
2020-06-24 | $19.12 | $19.15 | $19.03 | $19.07 | $17.54 | 23,281 |
2020-06-23 | $19.58 | $19.60 | $19.47 | $19.47 | $17.91 | 3,423 |
2020-06-22 | $19.35 | $19.40 | $19.32 | $19.38 | $17.83 | 7,707 |
2020-06-19 | $19.41 | $19.46 | $19.17 | $19.21 | $17.67 | 3,194 |
2020-06-18 | $19.44 | $19.50 | $19.38 | $19.41 | $17.70 | 19,663 |
2020-06-17 | $19.67 | $19.69 | $19.55 | $19.57 | $17.84 | 15,185 |
2020-06-16 | $19.70 | $19.71 | $19.46 | $19.48 | $17.76 | 14,276 |
2020-06-15 | $19.00 | $19.42 | $19.00 | $19.42 | $17.70 | 4,483 |
2020-06-12 | $19.50 | $19.50 | $19.29 | $19.36 | $17.65 | 10,091 |
2020-06-11 | $19.57 | $19.57 | $19.06 | $19.06 | $17.38 | 38,407 |
2020-06-10 | $20.02 | $20.07 | $20.02 | $20.07 | $18.30 | 1,871 |
2020-06-09 | $19.96 | $20.08 | $19.96 | $20.06 | $18.29 | 10,334 |
2020-06-08 | $20.16 | $20.23 | $20.16 | $20.23 | $18.44 | 457 |
2020-06-05 | $20.01 | $20.08 | $19.89 | $19.94 | $18.18 | 11,285 |
2020-06-04 | $19.60 | $19.65 | $19.58 | $19.59 | $17.86 | 7,947 |
2020-06-03 | $19.53 | $19.74 | $19.53 | $19.74 | $18.00 | 21,383 |
2020-06-02 | $19.21 | $19.29 | $19.20 | $19.29 | $17.59 | 10,324 |
2020-06-01 | $18.87 | $19.02 | $18.87 | $19.02 | $17.34 | 8,994 |
2020-05-29 | $18.61 | $18.69 | $18.52 | $18.69 | $17.04 | 19,365 |
2020-05-28 | $18.74 | $18.90 | $18.72 | $18.72 | $17.07 | 1,816 |
2020-05-27 | $18.56 | $18.62 | $18.46 | $18.60 | $16.96 | 23,353 |
2020-05-26 | $18.44 | $18.44 | $18.35 | $18.35 | $16.73 | 4,259 |
2020-05-22 | $17.84 | $17.84 | $17.79 | $17.81 | $16.24 | 3,813 |
2020-05-21 | $18.05 | $18.05 | $17.92 | $17.95 | $16.36 | 13,768 |
2020-05-20 | $18.14 | $18.19 | $18.10 | $18.12 | $16.52 | 36,371 |
2020-05-19 | $17.84 | $17.84 | $17.84 | $17.84 | $16.26 | 12 |
2020-05-18 | $17.86 | $18.07 | $17.86 | $18.07 | $16.47 | 38,345 |
2020-05-15 | $17.48 | $17.48 | $17.38 | $17.44 | $15.90 | 318 |
2020-05-14 | $17.24 | $17.53 | $17.18 | $17.53 | $15.98 | 8,710 |
2020-05-13 | $17.80 | $17.82 | $17.51 | $17.57 | $16.02 | 35,249 |
2020-05-12 | $17.98 | $17.98 | $17.83 | $17.83 | $16.26 | 24,744 |
2020-05-11 | $17.95 | $18.00 | $17.92 | $18.00 | $16.41 | 8,975 |
2020-05-08 | $18.09 | $18.11 | $18.04 | $18.04 | $16.45 | 35,014 |
2020-05-07 | $17.64 | $17.64 | $17.64 | $17.64 | $16.08 | 0 |
2020-05-06 | $17.90 | $17.90 | $17.64 | $17.64 | $16.08 | 4,637 |
2020-05-05 | $17.88 | $17.88 | $17.75 | $17.75 | $16.18 | 15,904 |
2020-05-04 | $17.56 | $17.72 | $17.55 | $17.72 | $16.16 | 30,190 |
2020-05-01 | $17.62 | $17.63 | $17.60 | $17.63 | $16.07 | 1,093 |
2020-04-30 | $18.26 | $18.30 | $18.07 | $18.14 | $16.54 | 28,510 |
2020-04-29 | $18.34 | $18.50 | $18.33 | $18.46 | $16.83 | 16,346 |
2020-04-28 | $18.08 | $18.08 | $17.96 | $17.96 | $16.37 | 4,451 |
2020-04-27 | $17.67 | $17.79 | $17.67 | $17.76 | $16.19 | 6,118 |
2020-04-24 | $17.42 | $17.52 | $17.42 | $17.52 | $15.97 | 5,185 |
2020-04-23 | $17.55 | $17.63 | $17.34 | $17.36 | $15.83 | 235,152 |
2020-04-22 | $17.30 | $17.32 | $17.27 | $17.32 | $15.79 | 50,114 |
2020-04-21 | $17.09 | $17.09 | $16.96 | $16.98 | $15.48 | 38,043 |
2020-04-20 | $17.52 | $17.59 | $17.35 | $17.35 | $15.82 | 3,121 |
2020-04-17 | $17.54 | $17.65 | $17.48 | $17.65 | $16.09 | 38,943 |
2020-04-16 | $17.24 | $17.30 | $17.15 | $17.24 | $15.72 | 6,783 |
2020-04-15 | $17.18 | $17.31 | $17.15 | $17.20 | $15.68 | 57,864 |
2020-04-14 | $17.81 | $17.81 | $17.67 | $17.74 | $16.17 | 25,422 |
2020-04-13 | $17.44 | $17.52 | $17.41 | $17.51 | $15.96 | 21,579 |
2020-04-09 | $17.67 | $17.72 | $17.55 | $17.62 | $16.06 | 35,941 |
2020-04-08 | $17.15 | $17.37 | $17.09 | $17.37 | $15.84 | 21,705 |
2020-04-07 | $17.39 | $17.47 | $17.16 | $17.16 | $15.64 | 52,882 |
2020-04-06 | $16.90 | $17.10 | $16.77 | $17.10 | $15.59 | 2,836 |
2020-04-03 | $16.43 | $16.43 | $16.18 | $16.32 | $14.88 | 13,076 |
2020-04-02 | $16.50 | $16.72 | $16.47 | $16.71 | $15.23 | 14,194 |
2020-04-01 | $16.57 | $16.57 | $16.31 | $16.31 | $14.87 | 15,414 |
2020-03-31 | $17.12 | $17.12 | $16.87 | $16.90 | $15.41 | 11,646 |
2020-03-30 | $16.60 | $16.88 | $16.59 | $16.88 | $15.39 | 4,101 |
2020-03-27 | $16.55 | $16.71 | $16.55 | $16.55 | $15.09 | 4,186 |
2020-03-26 | $16.59 | $17.18 | $16.59 | $17.18 | $15.66 | 28,810 |
2020-03-25 | $16.27 | $16.77 | $16.23 | $16.53 | $15.07 | 7,364 |
2020-03-24 | $15.65 | $16.00 | $15.64 | $15.92 | $14.51 | 7,320 |
2020-03-23 | $14.88 | $15.00 | $14.84 | $14.84 | $13.53 | 7,094 |
2020-03-20 | $15.80 | $15.80 | $15.14 | $15.14 | $13.80 | 153,751 |
2020-03-19 | $15.29 | $15.59 | $15.29 | $15.50 | $13.99 | 5,578 |
2020-03-18 | $15.49 | $15.80 | $14.99 | $15.34 | $13.85 | 160,013 |
2020-03-17 | $15.88 | $16.31 | $15.76 | $16.31 | $14.72 | 16,583 |
2020-03-16 | $16.19 | $16.19 | $15.73 | $15.73 | $14.20 | 52,649 |
2020-03-13 | $17.27 | $17.58 | $17.27 | $17.58 | $15.87 | 16,553 |
2020-03-12 | $17.20 | $17.20 | $16.46 | $16.71 | $15.08 | 5,073 |
2020-03-11 | $18.94 | $18.94 | $18.49 | $18.59 | $16.78 | 3,994 |
2020-03-10 | $19.48 | $19.49 | $19.10 | $19.48 | $17.58 | 8,286 |
2020-03-09 | $19.14 | $19.35 | $18.85 | $18.90 | $17.06 | 13,117 |
2020-03-06 | $20.39 | $20.42 | $20.29 | $20.42 | $18.43 | 22,316 |
2020-03-05 | $20.87 | $20.93 | $20.68 | $20.70 | $18.68 | 22,230 |
2020-03-04 | $21.06 | $21.29 | $21.06 | $21.29 | $19.22 | 46,043 |
2020-03-03 | $21.01 | $21.15 | $20.66 | $20.72 | $18.70 | 29,839 |
2020-03-02 | $20.44 | $20.85 | $20.44 | $20.83 | $18.80 | 7,312 |
2020-02-28 | $20.31 | $20.51 | $20.18 | $20.51 | $18.51 | 20,637 |
2020-02-27 | $21.06 | $21.17 | $20.83 | $20.83 | $18.80 | 9,694 |
2020-02-26 | $21.55 | $21.67 | $21.45 | $21.45 | $19.36 | 1,302 |
2020-02-25 | $21.77 | $21.77 | $21.41 | $21.41 | $19.32 | 4,011 |
2020-02-24 | $21.82 | $21.82 | $21.73 | $21.74 | $19.62 | 12,038 |
2020-02-21 | $22.51 | $22.60 | $22.51 | $22.54 | $20.34 | 4,368 |
2020-02-20 | $22.45 | $22.52 | $22.45 | $22.52 | $20.33 | 641 |
2020-02-19 | $22.65 | $22.70 | $22.65 | $22.69 | $20.48 | 3,786 |
2020-02-18 | $22.56 | $22.63 | $22.56 | $22.58 | $20.38 | 5,624 |
2020-02-14 | $22.75 | $22.76 | $22.73 | $22.76 | $20.54 | 788 |
2020-02-13 | $22.76 | $22.77 | $22.75 | $22.75 | $20.53 | 3,684 |
2020-02-12 | $22.85 | $22.91 | $22.82 | $22.89 | $20.66 | 2,685 |
2020-02-11 | $22.83 | $22.83 | $22.79 | $22.79 | $20.57 | 4,720 |
2020-02-10 | $22.59 | $22.62 | $22.58 | $22.62 | $20.42 | 921 |
2020-02-07 | $22.69 | $22.69 | $22.57 | $22.57 | $20.37 | 6,134 |
2020-02-06 | $22.82 | $22.82 | $22.77 | $22.81 | $20.59 | 105,151 |
2020-02-05 | $22.83 | $22.85 | $22.77 | $22.80 | $20.58 | 2,002 |
2020-02-04 | $22.59 | $22.67 | $22.59 | $22.63 | $20.43 | 4,198 |
2020-02-03 | $22.23 | $22.36 | $22.23 | $22.32 | $20.15 | 52,893 |
2020-01-31 | $22.42 | $22.42 | $22.22 | $22.24 | $20.07 | 6,305 |
2020-01-30 | $22.50 | $22.62 | $22.42 | $22.62 | $20.42 | 15,183 |
2020-01-29 | $22.66 | $22.69 | $22.66 | $22.66 | $20.45 | 1,747 |
2020-01-28 | $22.59 | $22.64 | $22.58 | $22.64 | $20.43 | 1,575 |
2020-01-27 | $22.36 | $22.44 | $22.36 | $22.42 | $20.24 | 5,480 |
2020-01-24 | $22.93 | $22.93 | $22.88 | $22.92 | $20.69 | 4,363 |
2020-01-23 | $22.98 | $23.02 | $22.98 | $23.02 | $20.78 | 1,715 |
2020-01-22 | $23.11 | $23.14 | $23.11 | $23.12 | $20.87 | 2,585 |
2020-01-21 | $23.19 | $23.19 | $23.08 | $23.08 | $20.83 | 3,343 |
2020-01-17 | $23.30 | $23.36 | $23.30 | $23.36 | $21.08 | 4,408 |
2020-01-16 | $23.18 | $23.24 | $23.17 | $23.22 | $20.96 | 19,247 |
2020-01-15 | $23.16 | $23.16 | $23.07 | $23.09 | $20.84 | 9,122 |
2020-01-14 | $23.10 | $23.14 | $23.09 | $23.11 | $20.86 | 3,440 |
2020-01-13 | $22.97 | $23.10 | $22.97 | $23.10 | $20.85 | 2,764 |
2020-01-10 | $22.93 | $22.93 | $22.92 | $22.92 | $20.69 | 1,322 |
2020-01-09 | $22.95 | $22.96 | $22.94 | $22.94 | $20.71 | 527 |
2020-01-08 | $22.81 | $22.90 | $22.80 | $22.86 | $20.63 | 36,828 |
2020-01-07 | $22.87 | $22.87 | $22.81 | $22.81 | $20.59 | 977 |
2020-01-06 | $22.80 | $22.91 | $22.80 | $22.88 | $20.65 | 4,778 |
2020-01-03 | $22.85 | $22.90 | $22.83 | $22.83 | $20.61 | 39,452 |
2020-01-02 | $23.01 | $23.06 | $22.99 | $23.06 | $20.81 | 6,341 |
2019-12-31 | $22.79 | $22.84 | $22.73 | $22.84 | $20.61 | 14,303 |
2019-12-30 | $22.89 | $22.89 | $22.72 | $22.72 | $20.51 | 10,028 |
2019-12-27 | $22.85 | $22.87 | $22.81 | $22.81 | $20.59 | 17,720 |
2019-12-26 | $22.74 | $22.74 | $22.74 | $22.74 | $20.52 | 0 |
2019-12-24 | $22.70 | $22.70 | $22.66 | $22.66 | $20.45 | 1,026 |
2019-12-23 | $22.63 | $22.66 | $22.63 | $22.65 | $20.44 | 19,850 |
2019-12-20 | $22.67 | $22.67 | $22.63 | $22.63 | $20.43 | 13,626 |
2019-12-19 | $22.77 | $22.77 | $22.71 | $22.74 | $20.36 | 16,382 |
2019-12-18 | $22.74 | $22.74 | $22.70 | $22.72 | $20.34 | 9,055 |
2019-12-17 | $22.77 | $22.77 | $22.74 | $22.75 | $20.37 | 17,289 |
2019-12-16 | $22.71 | $22.79 | $22.71 | $22.78 | $20.39 | 5,167 |
2019-12-13 | $22.59 | $22.59 | $22.48 | $22.54 | $20.18 | 27,837 |
2019-12-12 | $22.33 | $22.37 | $22.28 | $22.37 | $20.03 | 9,638 |
2019-12-11 | $22.15 | $22.22 | $22.12 | $22.22 | $19.89 | 3,430 |
2019-12-10 | $22.09 | $22.11 | $22.05 | $22.09 | $19.78 | 15,898 |
2019-12-09 | $22.17 | $22.17 | $22.07 | $22.07 | $19.76 | 8,153 |
2019-12-06 | $22.12 | $22.14 | $22.10 | $22.13 | $19.81 | 4,789 |
2019-12-05 | $21.96 | $21.97 | $21.94 | $21.97 | $19.67 | 14,273 |
2019-12-04 | $21.95 | $21.97 | $21.95 | $21.97 | $19.67 | 1,359 |
2019-12-03 | $21.69 | $21.80 | $21.69 | $21.80 | $19.52 | 3,128 |
2019-12-02 | $21.90 | $21.90 | $21.85 | $21.89 | $19.60 | 4,007 |
2019-11-29 | $21.98 | $22.03 | $21.97 | $21.97 | $19.67 | 4,737 |
2019-11-27 | $22.07 | $22.13 | $22.07 | $22.13 | $19.81 | 815 |
2019-11-26 | $22.05 | $22.11 | $22.03 | $22.10 | $19.78 | 46,081 |
2019-11-25 | $22.09 | $22.12 | $22.09 | $22.12 | $19.80 | 1,568 |
2019-11-22 | $22.04 | $22.04 | $21.98 | $21.99 | $19.69 | 1,909 |
2019-11-21 | $21.96 | $21.96 | $21.96 | $21.96 | $19.66 | 2,268 |
2019-11-20 | $21.98 | $21.98 | $21.91 | $21.95 | $19.65 | 13,371 |
2019-11-19 | $22.11 | $22.11 | $22.04 | $22.07 | $19.76 | 2,179 |
2019-11-18 | $22.05 | $22.07 | $22.05 | $22.05 | $19.74 | 5,570 |
2019-11-15 | $21.99 | $22.00 | $21.96 | $21.98 | $19.68 | 4,039 |
2019-11-14 | $21.85 | $21.87 | $21.85 | $21.87 | $19.58 | 165 |
2019-11-13 | $21.86 | $21.93 | $21.85 | $21.92 | $19.62 | 15,317 |
2019-11-12 | $22.08 | $22.08 | $21.99 | $21.99 | $19.69 | 2,004 |
2019-11-11 | $22.00 | $22.05 | $22.00 | $22.04 | $19.73 | 1,453 |
2019-11-08 | $22.06 | $22.08 | $22.03 | $22.07 | $19.76 | 13,169 |
2019-11-07 | $22.20 | $22.21 | $22.13 | $22.14 | $19.82 | 5,114 |
2019-11-06 | $22.13 | $22.13 | $22.01 | $22.04 | $19.73 | 3,160 |
2019-11-05 | $22.09 | $22.09 | $22.06 | $22.07 | $19.76 | 1,049 |
2019-11-04 | $22.15 | $22.15 | $22.09 | $22.09 | $19.78 | 13,828 |
2019-11-01 | $21.99 | $21.99 | $21.96 | $21.98 | $19.68 | 10,016 |
2019-10-31 | $21.81 | $21.82 | $21.81 | $21.82 | $19.53 | 10,650 |
2019-10-30 | $21.84 | $21.97 | $21.84 | $21.97 | $19.67 | 4,063 |
2019-10-29 | $21.81 | $21.86 | $21.81 | $21.85 | $19.56 | 706 |
2019-10-28 | $21.90 | $21.94 | $21.89 | $21.91 | $19.61 | 3,375 |
2019-10-25 | $21.84 | $21.86 | $21.81 | $21.85 | $19.56 | 736 |
2019-10-24 | $21.90 | $21.90 | $21.84 | $21.89 | $19.60 | 12,174 |
2019-10-23 | $21.82 | $21.84 | $21.81 | $21.84 | $19.55 | 3,746 |
2019-10-22 | $21.72 | $21.72 | $21.69 | $21.69 | $19.42 | 186 |
2019-10-21 | $21.70 | $21.70 | $21.63 | $21.65 | $19.38 | 13,017 |
2019-10-18 | $21.53 | $21.53 | $21.53 | $21.53 | $19.27 | 101 |
2019-10-17 | $21.47 | $21.47 | $21.45 | $21.45 | $19.20 | 2,984 |
2019-10-16 | $21.39 | $21.45 | $21.34 | $21.40 | $19.16 | 12,717 |
2019-10-15 | $21.38 | $21.40 | $21.38 | $21.40 | $19.16 | 3,975 |
2019-10-14 | $21.21 | $21.22 | $21.21 | $21.22 | $19.00 | 1,843 |
2019-10-11 | $21.37 | $21.44 | $21.30 | $21.30 | $19.07 | 17,338 |
2019-10-10 | $20.91 | $21.00 | $20.91 | $21.00 | $18.80 | 10,122 |
2019-10-09 | $20.98 | $20.98 | $20.88 | $20.91 | $18.72 | 917 |
2019-10-08 | $20.92 | $20.92 | $20.80 | $20.80 | $18.62 | 1,138 |
2019-10-07 | $21.06 | $21.06 | $20.98 | $20.99 | $18.79 | 6,047 |
2019-10-04 | $20.90 | $21.04 | $20.90 | $21.04 | $18.84 | 889 |
2019-10-03 | $20.83 | $20.90 | $20.83 | $20.88 | $18.69 | 1,990 |
2019-10-02 | $20.98 | $20.98 | $20.79 | $20.79 | $18.61 | 1,094 |
2019-10-01 | $21.09 | $21.13 | $21.09 | $21.10 | $18.89 | 3,041 |
2019-09-30 | $21.21 | $21.24 | $21.20 | $21.20 | $18.98 | 5,472 |
2019-09-27 | $21.25 | $21.26 | $21.11 | $21.15 | $18.93 | 7,514 |
2019-09-26 | $21.22 | $21.24 | $21.21 | $21.24 | $19.01 | 1,729 |
2019-09-25 | $21.19 | $21.21 | $21.18 | $21.21 | $18.99 | 12,005 |
2019-09-24 | $21.37 | $21.38 | $21.26 | $21.29 | $19.06 | 10,345 |
2019-09-23 | $21.30 | $21.40 | $21.30 | $21.37 | $19.13 | 11,727 |
2019-09-20 | $21.54 | $21.54 | $21.40 | $21.44 | $19.19 | 2,196 |
2019-09-19 | $21.83 | $21.85 | $21.77 | $21.77 | $19.21 | 4,211 |
2019-09-18 | $21.77 | $21.80 | $21.70 | $21.75 | $19.20 | 1,996 |
2019-09-17 | $21.67 | $21.82 | $21.67 | $21.82 | $19.26 | 7,019 |
2019-09-16 | $21.84 | $21.87 | $21.78 | $21.81 | $19.25 | 11,207 |
2019-09-13 | $21.89 | $21.93 | $21.88 | $21.92 | $19.35 | 1,719 |
2019-09-12 | $21.75 | $21.83 | $21.75 | $21.83 | $19.27 | 402 |
2019-09-11 | $21.67 | $21.70 | $21.67 | $21.70 | $19.15 | 1,800 |
2019-09-10 | $21.57 | $21.58 | $21.56 | $21.58 | $19.05 | 425 |
2019-09-09 | $21.52 | $21.53 | $21.47 | $21.49 | $18.97 | 6,829 |
2019-09-06 | $21.42 | $21.42 | $21.38 | $21.41 | $18.90 | 1,147 |
2019-09-05 | $21.43 | $21.43 | $21.36 | $21.37 | $18.86 | 4,961 |
2019-09-04 | $21.16 | $21.21 | $21.16 | $21.21 | $18.72 | 492 |
2019-09-03 | $20.88 | $20.99 | $20.88 | $20.99 | $18.53 | 3,400 |
2019-08-30 | $21.02 | $21.02 | $20.91 | $21.00 | $18.53 | 6,409 |
2019-08-29 | $20.92 | $20.95 | $20.92 | $20.92 | $18.46 | 1,181 |
2019-08-28 | $20.74 | $20.78 | $20.70 | $20.78 | $18.34 | 530 |
2019-08-27 | $20.83 | $20.87 | $20.70 | $20.83 | $18.38 | 40,598 |
2019-08-26 | $20.80 | $20.80 | $20.69 | $20.70 | $18.27 | 6,110 |
2019-08-23 | $20.72 | $20.83 | $20.54 | $20.54 | $18.13 | 4,812 |
2019-08-22 | $20.81 | $20.81 | $20.71 | $20.76 | $18.32 | 2,078 |
2019-08-21 | $20.79 | $20.83 | $20.75 | $20.81 | $18.37 | 248,854 |
2019-08-20 | $20.64 | $20.64 | $20.61 | $20.61 | $18.19 | 9,319 |
2019-08-19 | $20.71 | $20.72 | $20.68 | $20.69 | $18.26 | 41,416 |
2019-08-16 | $20.57 | $20.62 | $20.56 | $20.62 | $18.20 | 7,369 |
2019-08-15 | $20.43 | $20.45 | $20.41 | $20.45 | $18.05 | 4,472 |
2019-08-14 | $20.46 | $20.47 | $20.43 | $20.43 | $18.03 | 858 |
2019-08-13 | $20.66 | $20.93 | $20.66 | $20.91 | $18.45 | 45,009 |
2019-08-12 | $20.77 | $20.84 | $20.75 | $20.75 | $18.31 | 800 |
2019-08-09 | $20.96 | $20.96 | $20.85 | $20.93 | $18.47 | 1,935 |
2019-08-08 | $20.98 | $21.04 | $20.94 | $21.04 | $18.57 | 5,547 |
2019-08-07 | $20.71 | $20.87 | $20.71 | $20.87 | $18.42 | 24,759 |
2019-08-06 | $20.88 | $20.88 | $20.70 | $20.81 | $18.37 | 24,065 |
2019-08-05 | $20.74 | $20.74 | $20.56 | $20.64 | $18.22 | 1,536 |
2019-08-02 | $21.22 | $21.22 | $21.06 | $21.11 | $18.63 | 2,109 |
2019-08-01 | $21.55 | $21.55 | $21.23 | $21.23 | $18.73 | 1,004 |
2019-07-31 | $21.39 | $21.39 | $21.39 | $21.39 | $18.88 | 11 |
2019-07-30 | $21.54 | $21.55 | $21.54 | $21.55 | $19.02 | 500 |
2019-07-29 | $21.80 | $21.80 | $21.75 | $21.79 | $19.23 | 14,677 |
2019-07-26 | $21.80 | $21.82 | $21.77 | $21.81 | $19.25 | 3,545 |
2019-07-25 | $21.78 | $21.82 | $21.78 | $21.80 | $19.24 | 8,429 |
2019-07-24 | $21.94 | $21.97 | $21.93 | $21.95 | $19.37 | 3,691 |
2019-07-23 | $22.04 | $22.04 | $21.92 | $21.98 | $19.40 | 4,520 |
2019-07-22 | $21.96 | $21.96 | $21.92 | $21.94 | $19.36 | 4,917 |
2019-07-19 | $22.06 | $22.06 | $21.96 | $21.96 | $19.38 | 3,008 |
2019-07-18 | $21.91 | $22.05 | $21.88 | $22.05 | $19.46 | 2,118 |
2019-07-17 | $21.98 | $21.98 | $21.92 | $21.93 | $19.35 | 8,746 |
2019-07-16 | $22.07 | $22.07 | $21.96 | $21.96 | $19.38 | 8,469 |
2019-07-15 | $22.05 | $22.09 | $22.05 | $22.07 | $19.48 | 4,095 |
2019-07-12 | $22.01 | $22.07 | $22.01 | $22.07 | $19.48 | 638 |
2019-07-11 | $22.14 | $22.14 | $22.02 | $22.06 | $19.47 | 4,289 |
2019-07-10 | $22.09 | $22.09 | $21.99 | $22.04 | $19.45 | 50,425 |
2019-07-09 | $21.93 | $21.96 | $21.92 | $21.95 | $19.37 | 8,167 |
2019-07-08 | $22.03 | $22.05 | $22.00 | $22.02 | $19.43 | 5,533 |
2019-07-05 | $22.15 | $22.15 | $22.12 | $22.15 | $19.55 | 8,688 |
2019-07-03 | $22.21 | $22.26 | $22.21 | $22.26 | $19.65 | 418 |
2019-07-02 | $22.10 | $22.12 | $22.08 | $22.08 | $19.49 | 5,980 |
2019-07-01 | $22.19 | $22.19 | $22.03 | $22.08 | $19.49 | 14,105 |
2019-06-28 | $21.94 | $21.97 | $21.90 | $21.92 | $19.35 | 13,363 |
2019-06-27 | $21.94 | $21.94 | $21.90 | $21.92 | $19.35 | 6,420 |
2019-06-26 | $21.83 | $21.84 | $21.81 | $21.83 | $19.27 | 4,042 |
2019-06-25 | $21.84 | $21.87 | $21.75 | $21.77 | $19.21 | 3,648 |
2019-06-24 | $21.86 | $21.90 | $21.84 | $21.86 | $19.29 | 1,890 |
2019-06-21 | $21.82 | $21.85 | $21.80 | $21.85 | $19.28 | 670 |
2019-06-20 | $22.40 | $22.40 | $22.29 | $22.35 | $19.31 | 4,333 |
2019-06-19 | $22.07 | $22.20 | $22.06 | $22.17 | $19.15 | 15,636 |
2019-06-18 | $21.95 | $22.05 | $21.95 | $22.04 | $19.04 | 2,647 |
2019-06-17 | $21.87 | $21.87 | $21.77 | $21.81 | $18.84 | 9,184 |
2019-06-14 | $21.83 | $21.83 | $21.83 | $21.83 | $18.86 | 54 |
2019-06-13 | $22.00 | $22.00 | $21.96 | $21.96 | $18.97 | 2,346 |
2019-06-12 | $21.98 | $21.98 | $21.89 | $21.93 | $18.95 | 5,050 |
2019-06-11 | $22.15 | $22.15 | $22.09 | $22.09 | $19.09 | 5,104 |
2019-06-10 | $22.04 | $22.06 | $21.99 | $21.99 | $19.00 | 4,691 |
2019-06-07 | $21.91 | $21.99 | $21.91 | $21.96 | $18.98 | 6,341 |
2019-06-06 | $21.75 | $21.75 | $21.74 | $21.74 | $18.78 | 4,478 |
2019-06-05 | $21.64 | $21.67 | $21.62 | $21.67 | $18.72 | 9,558 |
2019-06-04 | $21.55 | $21.68 | $21.53 | $21.68 | $18.73 | 24,836 |
2019-06-03 | $21.47 | $21.47 | $21.47 | $21.47 | $18.55 | 20 |
2019-05-31 | $21.29 | $21.40 | $21.28 | $21.40 | $18.49 | 1,590 |
2019-05-30 | $21.47 | $21.47 | $21.39 | $21.43 | $18.52 | 22,595 |
2019-05-29 | $21.33 | $21.38 | $21.28 | $21.38 | $18.47 | 7,166 |
2019-05-28 | $21.59 | $21.60 | $21.51 | $21.51 | $18.58 | 1,573 |
2019-05-24 | $21.57 | $21.59 | $21.55 | $21.59 | $18.65 | 488 |
2019-05-23 | $21.39 | $21.39 | $21.34 | $21.39 | $18.48 | 4,814 |
2019-05-22 | $21.64 | $21.67 | $21.59 | $21.60 | $18.66 | 21,832 |
2019-05-21 | $21.64 | $21.70 | $21.61 | $21.70 | $18.75 | 30,313 |
2019-05-20 | $21.58 | $21.58 | $21.52 | $21.52 | $18.59 | 14,608 |
2019-05-17 | $21.53 | $21.54 | $21.50 | $21.50 | $18.58 | 218 |
2019-05-16 | $21.59 | $21.69 | $21.59 | $21.63 | $18.69 | 2,983 |
2019-05-15 | $21.41 | $21.55 | $21.41 | $21.55 | $18.62 | 28,930 |
2019-05-14 | $21.47 | $21.56 | $21.47 | $21.51 | $18.58 | 10,307 |
2019-05-13 | $21.38 | $21.39 | $21.34 | $21.34 | $18.44 | 4,497 |
2019-05-10 | $21.70 | $21.82 | $21.56 | $21.78 | $18.82 | 40,021 |
2019-05-09 | $21.52 | $21.64 | $21.44 | $21.64 | $18.70 | 81,874 |
2019-05-08 | $21.75 | $21.79 | $21.72 | $21.72 | $18.77 | 13,470 |
2019-05-07 | $21.89 | $21.89 | $21.74 | $21.81 | $18.84 | 3,474 |
2019-05-06 | $21.98 | $22.11 | $21.98 | $22.09 | $19.09 | 21,781 |
2019-05-03 | $22.28 | $22.32 | $22.28 | $22.32 | $19.28 | 1,544 |
2019-05-02 | $22.13 | $22.13 | $22.10 | $22.10 | $19.09 | 357 |
2019-05-01 | $22.30 | $22.34 | $22.12 | $22.12 | $19.11 | 2,980 |
2019-04-30 | $22.27 | $22.30 | $22.27 | $22.30 | $19.27 | 3,278 |
2019-04-29 | $22.23 | $22.30 | $22.23 | $22.28 | $19.25 | 6,774 |
2019-04-26 | $22.24 | $22.24 | $22.18 | $22.21 | $19.19 | 3,574 |
2019-04-25 | $22.07 | $22.14 | $22.06 | $22.14 | $19.13 | 13,611 |
2019-04-24 | $22.33 | $22.33 | $22.19 | $22.19 | $19.17 | 8,647 |
2019-04-23 | $22.40 | $22.46 | $22.40 | $22.46 | $19.41 | 574 |
2019-04-22 | $22.40 | $22.51 | $22.40 | $22.47 | $19.41 | 2,731 |
2019-04-18 | $22.54 | $22.55 | $22.52 | $22.55 | $19.48 | 3,517 |
2019-04-17 | $22.62 | $22.62 | $22.61 | $22.62 | $19.54 | 1,385 |
2019-04-16 | $22.61 | $22.61 | $22.57 | $22.57 | $19.50 | 1,365 |
2019-04-15 | $22.51 | $22.51 | $22.48 | $22.51 | $19.45 | 1,481 |
2019-04-12 | $22.50 | $22.54 | $22.50 | $22.52 | $19.46 | 6,507 |
2019-04-11 | $22.39 | $22.42 | $22.33 | $22.38 | $19.34 | 9,225 |
2019-04-10 | $22.43 | $22.50 | $22.43 | $22.47 | $19.41 | 14,393 |
2019-04-09 | $22.42 | $22.42 | $22.40 | $22.40 | $19.35 | 451 |
2019-04-08 | $22.42 | $22.50 | $22.42 | $22.49 | $19.43 | 1,481 |
2019-04-05 | $22.51 | $22.53 | $22.49 | $22.53 | $19.47 | 1,467 |
2019-04-04 | $22.52 | $22.52 | $22.52 | $22.52 | $19.46 | 3 |
2019-04-03 | $22.49 | $22.52 | $22.42 | $22.45 | $19.40 | 12,379 |
2019-04-02 | $22.36 | $22.36 | $22.22 | $22.32 | $19.28 | 16,285 |
2019-04-01 | $22.27 | $22.36 | $22.27 | $22.36 | $19.32 | 3,448 |
2019-03-29 | $22.10 | $22.11 | $22.10 | $22.11 | $19.10 | 346 |
2019-03-28 | $22.06 | $22.06 | $22.04 | $22.04 | $19.04 | 707 |
2019-03-27 | $22.10 | $22.10 | $21.96 | $22.05 | $19.05 | 6,222 |
2019-03-26 | $22.15 | $22.17 | $22.12 | $22.12 | $19.11 | 38,046 |
2019-03-25 | $21.99 | $22.05 | $21.99 | $22.04 | $19.04 | 2,502 |
2019-03-22 | $22.05 | $22.05 | $21.97 | $21.97 | $18.98 | 1,680 |
2019-03-21 | $22.41 | $22.43 | $22.39 | $22.43 | $19.38 | 2,037 |
2019-03-20 | $22.33 | $22.57 | $22.27 | $22.43 | $19.38 | 6,707 |
2019-03-19 | $22.51 | $22.51 | $22.43 | $22.45 | $19.39 | 6,857 |
2019-03-18 | $22.37 | $22.44 | $22.37 | $22.44 | $19.39 | 10,490 |
2019-03-15 | $22.32 | $22.32 | $22.30 | $22.30 | $19.27 | 1,822 |
2019-03-14 | $22.27 | $22.27 | $22.24 | $22.27 | $19.12 | 2,820 |
2019-03-13 | $22.20 | $22.27 | $22.19 | $22.27 | $19.12 | 2,928 |
2019-03-12 | $22.15 | $22.15 | $22.10 | $22.11 | $18.98 | 1,803 |
2019-03-11 | $22.06 | $22.08 | $22.05 | $22.08 | $18.96 | 3,002 |
2019-03-08 | $21.82 | $21.89 | $21.82 | $21.89 | $18.79 | 722 |
2019-03-07 | $22.02 | $22.02 | $21.91 | $21.91 | $18.81 | 1,988 |
2019-03-06 | $22.27 | $22.28 | $22.22 | $22.24 | $19.09 | 45,722 |
2019-03-05 | $22.31 | $22.34 | $22.31 | $22.34 | $19.18 | 2,514 |
2019-03-04 | $22.27 | $22.27 | $22.15 | $22.20 | $19.06 | 3,886 |
2019-03-01 | $22.32 | $22.32 | $22.23 | $22.27 | $19.12 | 5,594 |
2019-02-28 | $22.30 | $22.31 | $22.20 | $22.20 | $19.06 | 6,064 |
2019-02-27 | $22.44 | $22.44 | $22.35 | $22.39 | $19.22 | 3,699 |
2019-02-26 | $22.44 | $22.46 | $22.44 | $22.46 | $19.28 | 1,328 |
2019-02-25 | $22.37 | $22.37 | $22.33 | $22.33 | $19.17 | 2,876 |
2019-02-22 | $22.28 | $22.28 | $22.23 | $22.23 | $19.09 | 54,774 |
2019-02-21 | $22.15 | $22.16 | $22.11 | $22.14 | $19.01 | 10,297 |
2019-02-20 | $22.31 | $22.34 | $22.26 | $22.26 | $19.11 | 2,236 |
2019-02-19 | $22.15 | $22.26 | $22.15 | $22.24 | $19.09 | 11,043 |
2019-02-15 | $22.05 | $22.12 | $22.05 | $22.12 | $18.99 | 2,879 |
2019-02-14 | $21.91 | $22.01 | $21.91 | $21.97 | $18.86 | 935 |
2019-02-13 | $22.05 | $22.05 | $21.94 | $21.94 | $18.84 | 1,429 |
2019-02-12 | $22.00 | $22.02 | $22.00 | $22.02 | $18.91 | 4,478 |
2019-02-11 | $21.86 | $21.86 | $21.86 | $21.86 | $18.77 | 1,360 |
2019-02-08 | $21.81 | $21.91 | $21.81 | $21.91 | $18.81 | 1,902 |
2019-02-07 | $21.93 | $21.96 | $21.93 | $21.96 | $18.85 | 2,553 |
2019-02-06 | $22.28 | $22.28 | $22.13 | $22.14 | $19.01 | 3,131 |
2019-02-05 | $22.27 | $22.34 | $22.27 | $22.30 | $19.15 | 10,774 |
2019-02-04 | $21.98 | $22.07 | $21.97 | $22.07 | $18.95 | 5,737 |
2019-02-01 | $22.05 | $22.05 | $22.03 | $22.05 | $18.93 | 921 |
2019-01-31 | $22.07 | $22.09 | $22.02 | $22.09 | $18.97 | 822 |
2019-01-30 | $21.80 | $22.03 | $21.77 | $21.94 | $18.84 | 99,682 |
2019-01-29 | $21.70 | $21.73 | $21.69 | $21.69 | $18.62 | 2,745 |
2019-01-28 | $21.62 | $21.63 | $21.57 | $21.63 | $18.57 | 125,928 |
2019-01-25 | $21.72 | $21.74 | $21.72 | $21.73 | $18.66 | 7,011 |
2019-01-24 | $21.47 | $21.62 | $21.47 | $21.59 | $18.54 | 13,148 |
2019-01-23 | $21.46 | $21.46 | $21.40 | $21.46 | $18.42 | 7,564 |
2019-01-22 | $21.42 | $21.44 | $21.29 | $21.29 | $18.28 | 13,225 |
2019-01-18 | $21.65 | $21.65 | $21.61 | $21.61 | $18.55 | 339 |
2019-01-17 | $21.35 | $21.47 | $21.33 | $21.47 | $18.43 | 86,975 |
2019-01-16 | $21.35 | $21.35 | $21.35 | $21.35 | $18.33 | 578 |
2019-01-15 | $21.20 | $21.26 | $21.20 | $21.23 | $18.23 | 4,418 |
2019-01-14 | $21.17 | $21.21 | $21.15 | $21.15 | $18.16 | 583 |
2019-01-11 | $21.22 | $21.28 | $21.22 | $21.25 | $18.24 | 2,277 |
2019-01-10 | $21.24 | $21.36 | $21.15 | $21.36 | $18.34 | 7,763 |
2019-01-09 | $21.15 | $21.25 | $21.15 | $21.24 | $18.24 | 8,565 |
2019-01-08 | $20.93 | $20.96 | $20.88 | $20.90 | $17.94 | 9,768 |
2019-01-07 | $20.85 | $20.85 | $20.83 | $20.83 | $17.88 | 796 |
2019-01-04 | $20.56 | $20.81 | $20.56 | $20.81 | $17.87 | 1,177 |
2019-01-03 | $20.37 | $20.40 | $20.29 | $20.31 | $17.44 | 25,100 |
2019-01-02 | $20.20 | $20.49 | $20.19 | $20.49 | $17.59 | 15,279 |
2018-12-31 | $20.47 | $20.51 | $20.36 | $20.47 | $17.57 | 330,349 |
2018-12-28 | $20.39 | $20.53 | $20.34 | $20.47 | $17.57 | 146,143 |
2018-12-27 | $20.04 | $20.39 | $19.91 | $20.37 | $17.49 | 130,026 |
2018-12-26 | $20.00 | $20.37 | $19.86 | $20.37 | $17.49 | 149,090 |
2018-12-24 | $20.12 | $20.12 | $19.93 | $19.98 | $17.15 | 338,346 |
2018-12-21 | $20.33 | $20.36 | $20.03 | $20.12 | $17.27 | 161,151 |
2018-12-20 | $20.70 | $20.74 | $20.51 | $20.55 | $17.47 | 42,684 |
2018-12-19 | $20.85 | $21.10 | $20.55 | $20.62 | $17.53 | 11,092 |
2018-12-18 | $20.79 | $20.85 | $20.71 | $20.78 | $17.67 | 46,816 |
2018-12-17 | $20.84 | $21.00 | $20.69 | $20.69 | $17.59 | 35,420 |
2018-12-14 | $20.84 | $20.99 | $20.83 | $20.83 | $17.71 | 56,303 |
2018-12-13 | $21.10 | $21.22 | $21.08 | $21.08 | $17.92 | 10,646 |
2018-12-12 | $21.14 | $21.22 | $21.10 | $21.14 | $17.97 | 36,971 |
2018-12-11 | $20.99 | $21.02 | $20.82 | $20.89 | $17.76 | 72,552 |
2018-12-10 | $20.66 | $20.94 | $20.59 | $20.89 | $17.76 | 227,827 |
2018-12-07 | $21.17 | $21.26 | $20.95 | $20.95 | $17.81 | 39,391 |
2018-12-06 | $20.96 | $21.10 | $20.87 | $21.07 | $17.91 | 57,280 |
2018-12-04 | $21.66 | $21.66 | $21.24 | $21.24 | $18.06 | 21,076 |
2018-12-03 | $21.82 | $21.82 | $21.73 | $21.77 | $18.51 | 30,877 |
2018-11-30 | $21.55 | $21.59 | $21.52 | $21.58 | $18.35 | 3,560 |
2018-11-29 | $21.72 | $21.72 | $21.63 | $21.68 | $18.43 | 14,783 |
2018-11-28 | $21.45 | $21.81 | $21.45 | $21.80 | $18.53 | 29,083 |
2018-11-27 | $21.37 | $21.46 | $21.37 | $21.42 | $18.21 | 30,201 |
2018-11-26 | $21.45 | $21.51 | $21.40 | $21.44 | $18.23 | 20,326 |
2018-11-23 | $21.24 | $21.31 | $21.24 | $21.31 | $18.12 | 2,780 |
2018-11-21 | $21.39 | $21.50 | $21.33 | $21.50 | $18.28 | 35,776 |
2018-11-20 | $21.21 | $21.21 | $21.05 | $21.06 | $17.90 | 15,560 |
2018-11-19 | $21.50 | $21.50 | $21.43 | $21.47 | $18.25 | 6,579 |
2018-11-16 | $21.54 | $21.58 | $21.50 | $21.58 | $18.35 | 7,996 |
2018-11-15 | $21.28 | $21.54 | $21.28 | $21.54 | $18.31 | 10,305 |
2018-11-14 | $21.45 | $21.55 | $21.41 | $21.55 | $18.32 | 732 |
2018-11-13 | $21.41 | $21.41 | $21.35 | $21.39 | $18.18 | 2,114 |
2018-11-12 | $21.42 | $21.42 | $21.25 | $21.25 | $18.07 | 7,675 |
2018-11-09 | $21.58 | $21.62 | $21.49 | $21.56 | $18.33 | 33,257 |
2018-11-08 | $21.88 | $21.92 | $21.72 | $21.72 | $18.47 | 63,472 |
2018-11-07 | $21.98 | $22.02 | $21.98 | $22.02 | $18.72 | 3,527 |
2018-11-06 | $21.74 | $21.74 | $21.74 | $21.74 | $18.48 | 77 |
2018-11-05 | $21.78 | $21.78 | $21.74 | $21.74 | $18.48 | 828 |
2018-11-02 | $21.74 | $21.74 | $21.53 | $21.62 | $18.38 | 12,865 |
2018-11-01 | $21.58 | $21.58 | $21.48 | $21.58 | $18.35 | 16,017 |
2018-10-31 | $21.34 | $21.34 | $21.28 | $21.30 | $18.11 | 5,628 |
2018-10-30 | $20.97 | $21.11 | $20.97 | $21.08 | $17.92 | 14,234 |
2018-10-29 | $21.02 | $21.08 | $20.66 | $20.72 | $17.61 | 16,724 |
2018-10-26 | $20.76 | $20.93 | $20.68 | $20.91 | $17.78 | 7,619 |
2018-10-25 | $21.08 | $21.18 | $21.04 | $21.08 | $17.92 | 12,789 |
2018-10-24 | $21.40 | $21.40 | $21.22 | $21.28 | $18.09 | 17,399 |
2018-10-23 | $21.28 | $21.60 | $21.28 | $21.56 | $18.33 | 35,623 |
2018-10-22 | $21.76 | $21.77 | $21.63 | $21.70 | $18.45 | 58,681 |
2018-10-19 | $21.71 | $21.79 | $21.69 | $21.76 | $18.50 | 9,729 |
2018-10-18 | $21.78 | $21.78 | $21.53 | $21.55 | $18.32 | 11,464 |
2018-10-17 | $21.92 | $22.01 | $21.87 | $21.91 | $18.63 | 2,205 |
2018-10-16 | $21.91 | $22.04 | $21.91 | $22.04 | $18.74 | 11,574 |
2018-10-15 | $21.74 | $21.74 | $21.68 | $21.69 | $18.44 | 16,448 |
2018-10-12 | $21.55 | $21.61 | $21.55 | $21.57 | $18.34 | 852 |
2018-10-11 | $21.75 | $21.76 | $21.46 | $21.46 | $18.24 | 10,180 |
2018-10-10 | $22.11 | $22.11 | $21.84 | $21.84 | $18.57 | 3,582 |
2018-10-09 | $22.18 | $22.28 | $22.18 | $22.26 | $18.92 | 8,348 |
2018-10-08 | $22.19 | $22.19 | $22.19 | $22.19 | $18.86 | 531 |
2018-10-05 | $22.45 | $22.45 | $22.25 | $22.30 | $18.96 | 2,877 |
2018-10-04 | $22.54 | $22.56 | $22.34 | $22.40 | $19.04 | 10,362 |
2018-10-03 | $22.92 | $22.92 | $22.78 | $22.80 | $19.38 | 36,179 |
2018-10-02 | $22.76 | $22.82 | $22.76 | $22.82 | $19.40 | 1,857 |
2018-10-01 | $22.94 | $22.99 | $22.94 | $22.94 | $19.50 | 2,159 |
2018-09-28 | $22.93 | $23.00 | $22.89 | $22.89 | $19.46 | 8,262 |
2018-09-27 | $23.03 | $23.15 | $23.02 | $23.02 | $19.57 | 9,216 |
2018-09-26 | $23.08 | $23.26 | $23.08 | $23.26 | $19.77 | 4,863 |
2018-09-25 | $23.16 | $23.23 | $23.11 | $23.14 | $19.67 | 34,306 |
2018-09-24 | $23.00 | $23.01 | $23.00 | $23.01 | $19.56 | 460 |
2018-09-21 | $23.37 | $23.38 | $23.33 | $23.34 | $19.59 | 5,983 |
2018-09-20 | $23.17 | $23.30 | $23.16 | $23.30 | $19.56 | 6,732 |
2018-09-19 | $23.03 | $23.17 | $23.03 | $23.12 | $19.41 | 5,387 |
2018-09-18 | $22.89 | $22.98 | $22.89 | $22.97 | $19.28 | 38,242 |
2018-09-17 | $22.82 | $22.91 | $22.77 | $22.77 | $19.11 | 44,229 |
2018-09-14 | $22.75 | $22.79 | $22.72 | $22.77 | $19.11 | 3,773 |
2018-09-13 | $22.85 | $22.85 | $22.70 | $22.74 | $19.09 | 21,685 |
2018-09-12 | $22.47 | $22.63 | $22.47 | $22.57 | $18.95 | 70,057 |
2018-09-11 | $22.39 | $22.55 | $22.37 | $22.49 | $18.88 | 17,004 |
2018-09-10 | $22.54 | $22.56 | $22.48 | $22.49 | $18.88 | 14,730 |
2018-09-07 | $22.47 | $22.50 | $22.43 | $22.44 | $18.84 | 27,794 |
2018-09-06 | $22.70 | $22.70 | $22.59 | $22.67 | $19.03 | 56,717 |
2018-09-05 | $22.75 | $22.75 | $22.59 | $22.68 | $19.04 | 31,923 |
2018-09-04 | $22.77 | $22.77 | $22.71 | $22.77 | $19.11 | 25,138 |
2018-08-31 | $22.94 | $23.00 | $22.94 | $23.00 | $19.31 | 633 |
2018-08-30 | $23.12 | $23.12 | $23.06 | $23.06 | $19.36 | 21,085 |
2018-08-29 | $23.30 | $23.37 | $23.29 | $23.37 | $19.62 | 893 |
2018-08-28 | $23.44 | $23.45 | $23.32 | $23.32 | $19.58 | 4,317 |
2018-08-27 | $23.33 | $23.35 | $23.33 | $23.35 | $19.60 | 2,696 |
2018-08-24 | $23.01 | $23.09 | $23.01 | $23.04 | $19.34 | 9,540 |
2018-08-23 | $23.01 | $23.05 | $22.92 | $22.92 | $19.24 | 12,008 |
2018-08-22 | $23.09 | $23.16 | $23.09 | $23.16 | $19.44 | 5,187 |
2018-08-21 | $23.05 | $23.06 | $22.99 | $23.02 | $19.32 | 5,587 |
2018-08-20 | $22.82 | $22.94 | $22.82 | $22.92 | $19.24 | 8,482 |
2018-08-17 | $22.63 | $22.80 | $22.63 | $22.80 | $19.14 | 21,828 |
2018-08-16 | $22.73 | $22.75 | $22.71 | $22.71 | $19.06 | 5,019 |
2018-08-15 | $22.56 | $22.61 | $22.48 | $22.57 | $18.95 | 8,474 |
2018-08-14 | $22.90 | $22.90 | $22.82 | $22.83 | $19.16 | 54,017 |
2018-08-13 | $22.92 | $22.92 | $22.76 | $22.81 | $19.15 | 4,716 |
2018-08-10 | $23.01 | $23.01 | $22.94 | $22.94 | $19.26 | 3,426 |
2018-08-09 | $23.50 | $23.56 | $23.43 | $23.43 | $19.67 | 12,640 |
2018-08-08 | $23.48 | $23.54 | $23.48 | $23.54 | $19.76 | 1,130 |
2018-08-07 | $23.59 | $23.59 | $23.50 | $23.50 | $19.73 | 7,280 |
2018-08-06 | $23.44 | $23.44 | $23.38 | $23.42 | $19.66 | 6,141 |
2018-08-03 | $23.39 | $23.56 | $23.39 | $23.48 | $19.71 | 5,735 |
2018-08-02 | $23.41 | $23.48 | $23.40 | $23.48 | $19.71 | 2,309 |
2018-08-01 | $23.73 | $23.77 | $23.66 | $23.66 | $19.86 | 100,415 |
2018-07-31 | $23.91 | $23.91 | $23.83 | $23.83 | $20.00 | 4,256 |
2018-07-30 | $23.82 | $23.90 | $23.70 | $23.88 | $20.05 | 140,342 |
2018-07-27 | $23.72 | $23.74 | $23.68 | $23.69 | $19.89 | 14,996 |
2018-07-26 | $23.54 | $23.58 | $23.53 | $23.53 | $19.75 | 10,150 |
2018-07-25 | $23.48 | $23.64 | $23.48 | $23.62 | $19.83 | 13,250 |
2018-07-24 | $23.52 | $23.52 | $23.52 | $23.52 | $19.74 | 1,714 |
2018-07-23 | $23.31 | $23.36 | $23.28 | $23.34 | $19.59 | 7,782 |
2018-07-20 | $23.25 | $23.29 | $23.25 | $23.29 | $19.55 | 6,278 |
2018-07-19 | $23.09 | $23.18 | $23.09 | $23.18 | $19.46 | 21,519 |
2018-07-18 | $23.25 | $23.25 | $23.19 | $23.22 | $19.49 | 13,541 |
2018-07-17 | $23.22 | $23.27 | $23.22 | $23.27 | $19.53 | 9,184 |
2018-07-16 | $23.15 | $23.16 | $23.10 | $23.10 | $19.39 | 8,069 |
2018-07-13 | $23.15 | $23.18 | $23.08 | $23.17 | $19.45 | 11,281 |
2018-07-12 | $23.19 | $23.25 | $23.18 | $23.18 | $19.46 | 9,563 |
2018-07-11 | $23.28 | $23.30 | $23.05 | $23.06 | $19.36 | 10,305 |
2018-07-10 | $23.50 | $23.51 | $23.47 | $23.51 | $19.74 | 15,513 |
2018-07-09 | $23.44 | $23.58 | $23.43 | $23.50 | $19.73 | 37,967 |
2018-07-06 | $23.27 | $23.37 | $23.27 | $23.35 | $19.60 | 6,188 |
2018-07-05 | $23.16 | $23.20 | $23.16 | $23.17 | $19.45 | 19,074 |
2018-07-03 | $23.05 | $23.06 | $22.98 | $22.98 | $19.29 | 2,412 |
2018-07-02 | $22.85 | $22.85 | $22.81 | $22.81 | $19.15 | 1,628 |
2018-06-29 | $23.03 | $23.10 | $23.03 | $23.05 | $19.35 | 8,418 |
2018-06-28 | $22.88 | $22.89 | $22.80 | $22.89 | $19.22 | 11,203 |
2018-06-27 | $23.10 | $23.10 | $22.79 | $22.79 | $19.13 | 8,564 |
2018-06-26 | $23.12 | $23.18 | $23.08 | $23.09 | $19.38 | 28,358 |
2018-06-25 | $23.29 | $23.29 | $23.04 | $23.11 | $19.40 | 8,060 |
2018-06-22 | $23.38 | $23.45 | $23.35 | $23.43 | $19.67 | 13,836 |
2018-06-21 | $23.15 | $23.20 | $23.11 | $23.14 | $19.43 | 2,637 |
2018-06-20 | $23.29 | $23.30 | $23.23 | $23.28 | $19.54 | 16,640 |
2018-06-19 | $23.16 | $23.22 | $23.09 | $23.22 | $19.49 | 950 |
2018-06-18 | $23.29 | $23.37 | $23.29 | $23.37 | $19.62 | 17,087 |
2018-06-15 | $24.08 | $24.08 | $23.91 | $23.99 | $19.75 | 4,965 |
2018-06-14 | $24.27 | $24.27 | $24.27 | $24.27 | $19.98 | 312 |
2018-06-13 | $24.35 | $24.35 | $24.25 | $24.25 | $19.96 | 10,935 |
2018-06-12 | $24.38 | $24.39 | $24.23 | $24.24 | $19.95 | 10,811 |
2018-06-11 | $24.37 | $24.45 | $24.37 | $24.40 | $20.08 | 20,471 |
2018-06-08 | $24.30 | $24.31 | $24.20 | $24.30 | $20.00 | 6,955 |
2018-06-07 | $24.37 | $24.40 | $24.24 | $24.25 | $19.96 | 2,497 |
2018-06-06 | $24.28 | $24.35 | $24.26 | $24.35 | $20.04 | 2,431 |
2018-06-05 | $24.28 | $24.28 | $24.16 | $24.17 | $19.90 | 3,775 |
2018-06-04 | $24.29 | $24.29 | $24.23 | $24.25 | $19.96 | 10,899 |
2018-06-01 | $24.20 | $24.20 | $24.12 | $24.15 | $19.88 | 12,012 |
2018-05-31 | $24.05 | $24.08 | $24.01 | $24.04 | $19.79 | 16,410 |
2018-05-30 | $23.99 | $24.16 | $23.99 | $24.15 | $19.88 | 6,055 |
2018-05-29 | $23.97 | $23.97 | $23.83 | $23.90 | $19.67 | 5,248 |
2018-05-25 | $24.31 | $24.34 | $24.29 | $24.31 | $20.01 | 6,314 |
2018-05-24 | $24.63 | $24.63 | $24.63 | $24.63 | $20.27 | 17 |
2018-05-23 | $24.48 | $24.63 | $24.41 | $24.63 | $20.27 | 9,016 |
2018-05-22 | $24.81 | $24.81 | $24.79 | $24.80 | $20.41 | 8,654 |
2018-05-21 | $24.75 | $24.76 | $24.73 | $24.75 | $20.37 | 4,467 |
2018-05-18 | $24.65 | $24.69 | $24.64 | $24.69 | $20.32 | 9,960 |
2018-05-17 | $24.78 | $24.86 | $24.73 | $24.74 | $20.36 | 9,000 |
2018-05-16 | $24.78 | $24.85 | $24.78 | $24.80 | $20.41 | 5,219 |
2018-05-15 | $24.77 | $24.77 | $24.74 | $24.74 | $20.36 | 5,840 |
2018-05-14 | $25.04 | $25.10 | $25.04 | $25.10 | $20.66 | 13,200 |
2018-05-11 | $25.01 | $25.08 | $24.96 | $25.00 | $20.58 | 19,968 |
2018-05-10 | $24.96 | $25.04 | $24.94 | $25.04 | $20.61 | 59,896 |
2018-05-09 | $24.68 | $24.72 | $24.64 | $24.72 | $20.35 | 17,389 |
2018-05-08 | $24.67 | $24.67 | $24.67 | $24.67 | $20.31 | 54 |
2018-05-07 | $24.78 | $24.80 | $24.67 | $24.67 | $20.31 | 2,409 |
2018-05-04 | $24.56 | $24.84 | $24.55 | $24.84 | $20.45 | 2,204 |
2018-05-03 | $24.79 | $24.79 | $24.70 | $24.75 | $20.37 | 3,159 |
2018-05-02 | $24.86 | $24.86 | $24.81 | $24.82 | $20.43 | 2,507 |
2018-05-01 | $24.69 | $24.73 | $24.62 | $24.69 | $20.32 | 5,696 |
2018-04-30 | $24.97 | $25.01 | $24.92 | $24.93 | $20.52 | 1,341 |
2018-04-27 | $24.98 | $25.03 | $24.98 | $25.03 | $20.60 | 312 |
2018-04-26 | $24.90 | $24.98 | $24.88 | $24.95 | $20.54 | 16,954 |
2018-04-25 | $24.70 | $24.81 | $24.67 | $24.81 | $20.42 | 5,773 |
2018-04-24 | $25.01 | $25.01 | $24.84 | $24.86 | $20.46 | 5,388 |
2018-04-23 | $25.07 | $25.07 | $24.91 | $24.91 | $20.50 | 30,052 |
2018-04-20 | $25.17 | $25.17 | $25.10 | $25.10 | $20.66 | 3,349 |
2018-04-19 | $25.41 | $25.41 | $25.22 | $25.25 | $20.78 | 759 |
2018-04-18 | $25.42 | $25.44 | $25.36 | $25.41 | $20.92 | 962 |
2018-04-17 | $25.21 | $25.33 | $25.13 | $25.33 | $20.85 | 13,754 |
2018-04-16 | $25.15 | $25.25 | $25.15 | $25.25 | $20.78 | 4,250 |
2018-04-13 | $25.20 | $25.24 | $25.16 | $25.21 | $20.75 | 9,039 |
2018-04-12 | $25.21 | $25.23 | $25.16 | $25.16 | $20.71 | 836 |
2018-04-11 | $25.18 | $25.23 | $25.18 | $25.19 | $20.73 | 2,761 |
2018-04-10 | $25.16 | $25.26 | $25.16 | $25.26 | $20.79 | 5,184 |
2018-04-09 | $25.01 | $25.11 | $25.01 | $25.09 | $20.65 | 3,828 |
2018-04-06 | $25.10 | $25.17 | $25.00 | $25.00 | $20.58 | 2,114 |
2018-04-05 | $25.10 | $25.15 | $25.10 | $25.12 | $20.68 | 4,702 |
2018-04-04 | $24.79 | $25.00 | $24.79 | $25.00 | $20.58 | 7,686 |
2018-04-03 | $24.90 | $24.97 | $24.82 | $24.96 | $20.55 | 3,450 |
2018-04-02 | $25.02 | $25.02 | $24.61 | $24.75 | $20.37 | 6,401 |
2018-03-29 | $25.00 | $25.23 | $25.00 | $25.21 | $20.75 | 2,603 |
2018-03-28 | $24.90 | $25.03 | $24.88 | $24.93 | $20.52 | 5,932 |
2018-03-27 | $25.18 | $25.19 | $24.82 | $24.82 | $20.43 | 4,150 |
2018-03-26 | $25.04 | $25.15 | $24.90 | $25.15 | $20.70 | 4,443 |
2018-03-23 | $24.94 | $24.99 | $24.65 | $24.68 | $20.31 | 26,702 |
2018-03-22 | $25.17 | $25.17 | $24.99 | $24.99 | $20.57 | 3,906 |
2018-03-21 | $25.37 | $25.53 | $25.37 | $25.52 | $21.01 | 16,743 |
2018-03-20 | $25.27 | $25.36 | $25.27 | $25.33 | $20.85 | 8,327 |
2018-03-19 | $25.43 | $25.44 | $25.40 | $25.40 | $20.91 | 7,749 |
2018-03-16 | $25.69 | $25.72 | $25.69 | $25.71 | $21.08 | 3,835 |
2018-03-15 | $25.75 | $25.75 | $25.75 | $25.75 | $21.11 | 895 |
2018-03-14 | $25.79 | $25.79 | $25.78 | $25.79 | $21.15 | 952 |
2018-03-13 | $25.94 | $25.96 | $25.81 | $25.81 | $21.16 | 4,225 |
2018-03-12 | $25.89 | $25.89 | $25.84 | $25.89 | $21.23 | 2,603 |
2018-03-09 | $25.81 | $25.82 | $25.79 | $25.82 | $21.17 | 3,802 |
2018-03-08 | $25.57 | $25.61 | $25.57 | $25.61 | $21.00 | 463 |
2018-03-07 | $25.48 | $25.48 | $25.48 | $25.48 | $20.89 | 198 |
2018-03-06 | $25.70 | $25.70 | $25.64 | $25.64 | $21.02 | 1,616 |
2018-03-05 | $25.31 | $25.54 | $25.31 | $25.54 | $20.94 | 4,230 |
2018-03-02 | $25.23 | $25.41 | $25.16 | $25.41 | $20.83 | 8,986 |
2018-03-01 | $25.56 | $25.57 | $25.49 | $25.49 | $20.90 | 9,188 |
2018-02-28 | $25.91 | $25.91 | $25.69 | $25.69 | $21.06 | 10,793 |
2018-02-27 | $26.16 | $26.16 | $25.95 | $25.95 | $21.28 | 1,851 |
2018-02-26 | $26.17 | $26.22 | $26.16 | $26.21 | $21.49 | 4,685 |
2018-02-23 | $25.91 | $26.05 | $25.91 | $26.05 | $21.36 | 3,884 |
2018-02-22 | $25.75 | $25.86 | $25.71 | $25.71 | $21.08 | 1,913 |
2018-02-21 | $25.86 | $25.86 | $25.74 | $25.74 | $21.10 | 1,511 |
2018-02-20 | $25.77 | $25.85 | $25.77 | $25.78 | $21.14 | 3,847 |
2018-02-16 | $25.85 | $26.07 | $25.85 | $25.94 | $21.27 | 10,950 |
2018-02-15 | $25.79 | $25.96 | $25.75 | $25.93 | $21.26 | 19,452 |
2018-02-14 | $25.19 | $25.67 | $25.12 | $25.67 | $21.05 | 6,600 |
2018-02-13 | $25.13 | $25.29 | $25.13 | $25.29 | $20.74 | 4,824 |
2018-02-12 | $25.13 | $25.27 | $25.00 | $25.27 | $20.72 | 42,193 |
2018-02-09 | $24.94 | $24.94 | $24.34 | $24.76 | $20.30 | 14,028 |
2018-02-08 | $25.01 | $25.08 | $24.77 | $24.77 | $20.31 | 9,484 |
2018-02-07 | $25.35 | $25.49 | $25.32 | $25.32 | $20.76 | 1,344 |
2018-02-06 | $25.14 | $25.65 | $25.14 | $25.65 | $21.03 | 1,170 |
2018-02-05 | $25.88 | $25.92 | $25.19 | $25.21 | $20.67 | 37,951 |
2018-02-02 | $26.26 | $26.26 | $26.10 | $26.10 | $21.40 | 10,494 |
2018-02-01 | $26.54 | $26.61 | $26.53 | $26.57 | $21.78 | 4,874 |
2018-01-31 | $26.66 | $26.66 | $26.48 | $26.50 | $21.73 | 10,075 |
2018-01-30 | $26.60 | $26.60 | $26.50 | $26.52 | $21.74 | 4,152 |
2018-01-29 | $26.83 | $26.84 | $26.72 | $26.77 | $21.95 | 10,235 |
2018-01-26 | $26.90 | $26.90 | $26.90 | $26.90 | $22.06 | 1 |
2018-01-25 | $27.01 | $27.04 | $26.88 | $26.90 | $22.06 | 5,642 |
2018-01-24 | $27.01 | $27.02 | $26.86 | $26.98 | $22.12 | 4,656 |
2018-01-23 | $26.87 | $26.89 | $26.82 | $26.88 | $22.04 | 9,475 |
2018-01-22 | $26.72 | $26.93 | $26.72 | $26.93 | $22.08 | 41,521 |
2018-01-19 | $26.65 | $26.67 | $26.60 | $26.63 | $21.83 | 11,335 |
2018-01-18 | $26.55 | $26.64 | $26.48 | $26.64 | $21.84 | 49,460 |
2018-01-17 | $26.49 | $26.49 | $26.49 | $26.49 | $21.72 | 723 |
2018-01-16 | $26.47 | $26.47 | $26.33 | $26.38 | $21.63 | 11,962 |
2018-01-12 | $26.19 | $26.39 | $26.18 | $26.33 | $21.59 | 19,052 |
2018-01-11 | $26.08 | $26.28 | $26.08 | $26.21 | $21.49 | 8,060 |
2018-01-10 | $26.04 | $26.08 | $26.01 | $26.01 | $21.33 | 2,294 |
2018-01-09 | $26.07 | $26.09 | $26.06 | $26.06 | $21.37 | 13,750 |
2018-01-08 | $26.02 | $26.07 | $26.02 | $26.07 | $21.37 | 1,273 |
2018-01-05 | $26.04 | $26.18 | $26.04 | $26.18 | $21.46 | 12,478 |
2018-01-04 | $26.02 | $26.05 | $25.99 | $26.04 | $21.35 | 16,412 |
2018-01-03 | $25.72 | $25.84 | $25.72 | $25.84 | $21.19 | 2,701 |
2018-01-02 | $25.66 | $25.70 | $25.66 | $25.67 | $21.05 | 5,729 |
2017-12-29 | $25.54 | $25.68 | $25.50 | $25.51 | $20.92 | 18,830 |
2017-12-28 | $25.43 | $25.44 | $25.42 | $25.44 | $20.86 | 2,789 |
2017-12-27 | $25.33 | $25.35 | $25.33 | $25.35 | $20.78 | 8,292 |
2017-12-26 | $25.22 | $25.27 | $25.22 | $25.23 | $20.69 | 3,217 |
2017-12-22 | $25.11 | $25.18 | $25.11 | $25.18 | $20.64 | 14,280 |
2017-12-21 | $24.98 | $25.14 | $24.98 | $25.11 | $20.59 | 1,809 |
2017-12-20 | $25.40 | $25.46 | $25.40 | $25.45 | $20.53 | 6,787 |
2017-12-19 | $25.40 | $25.50 | $25.40 | $25.50 | $20.57 | 12,298 |
2017-12-18 | $25.48 | $25.48 | $25.45 | $25.45 | $20.53 | 2,052 |
2017-12-15 | $25.25 | $25.30 | $25.23 | $25.30 | $20.41 | 5,777 |
2017-12-14 | $25.27 | $25.27 | $25.26 | $25.26 | $20.37 | 1,251 |
2017-12-13 | $25.30 | $25.30 | $25.28 | $25.30 | $20.41 | 7,023 |
2017-12-12 | $25.18 | $25.18 | $25.18 | $25.18 | $20.31 | 1 |
2017-12-11 | $25.22 | $25.23 | $25.18 | $25.18 | $20.31 | 1,648 |
2017-12-08 | $25.15 | $25.16 | $25.13 | $25.13 | $20.27 | 3,684 |
2017-12-07 | $24.89 | $25.06 | $24.89 | $24.96 | $20.13 | 3,335 |
2017-12-06 | $24.97 | $24.99 | $24.95 | $24.99 | $20.16 | 3,252 |
2017-12-05 | $25.11 | $25.13 | $25.09 | $25.09 | $20.24 | 2,031 |
2017-12-04 | $25.17 | $25.17 | $25.13 | $25.16 | $20.29 | 4,196 |
2017-12-01 | $25.28 | $25.28 | $25.12 | $25.17 | $20.30 | 3,412 |
2017-11-30 | $25.29 | $25.32 | $25.20 | $25.20 | $20.32 | 5,070 |
2017-11-29 | $25.25 | $25.25 | $25.18 | $25.24 | $20.36 | 5,430 |
2017-11-28 | $25.29 | $25.39 | $25.29 | $25.34 | $20.44 | 18,989 |
2017-11-27 | $25.21 | $25.24 | $25.21 | $25.24 | $20.36 | 3,783 |
2017-11-24 | $25.20 | $25.20 | $25.20 | $25.20 | $20.32 | 25 |
2017-11-22 | $25.24 | $25.24 | $25.20 | $25.20 | $20.32 | 1,439 |
2017-11-21 | $25.02 | $25.02 | $25.02 | $25.02 | $20.18 | 70 |
2017-11-20 | $24.97 | $25.05 | $24.97 | $25.02 | $20.18 | 16,189 |
2017-11-17 | $24.89 | $24.94 | $24.89 | $24.94 | $20.11 | 1,466 |
2017-11-16 | $25.01 | $25.03 | $24.98 | $25.03 | $20.19 | 9,150 |
2017-11-15 | $24.76 | $24.84 | $24.76 | $24.84 | $20.03 | 5,011 |
2017-11-14 | $24.90 | $24.91 | $24.89 | $24.89 | $20.07 | 1,048 |
2017-11-13 | $24.97 | $25.04 | $24.97 | $25.04 | $20.20 | 17,953 |
2017-11-10 | $25.16 | $25.17 | $25.14 | $25.14 | $20.28 | 7,212 |
2017-11-09 | $25.18 | $25.30 | $25.18 | $25.30 | $20.41 | 18,833 |
2017-11-08 | $25.18 | $25.18 | $25.18 | $25.18 | $20.31 | 0 |
2017-11-07 | $25.25 | $25.30 | $25.17 | $25.18 | $20.31 | 33,545 |
2017-11-06 | $25.30 | $25.35 | $25.30 | $25.35 | $20.45 | 5,005 |
2017-11-03 | $25.25 | $25.31 | $25.19 | $25.26 | $20.37 | 3,407 |
2017-11-02 | $25.28 | $25.28 | $25.26 | $25.28 | $20.39 | 665 |
2017-11-01 | $25.30 | $25.30 | $25.26 | $25.26 | $20.38 | 2,647 |
2017-10-31 | $25.20 | $25.22 | $25.10 | $25.19 | $20.31 | 2,386 |
2017-10-30 | $25.12 | $25.24 | $25.10 | $25.14 | $20.28 | 6,014 |
2017-10-27 | $24.92 | $25.12 | $24.92 | $25.12 | $20.26 | 2,830 |
2017-10-26 | $25.11 | $25.12 | $25.00 | $25.00 | $20.16 | 5,629 |
2017-10-25 | $25.11 | $25.18 | $25.08 | $25.14 | $20.28 | 7,988 |
2017-10-24 | $25.26 | $25.38 | $25.26 | $25.35 | $20.44 | 9,033 |
2017-10-23 | $25.45 | $25.45 | $25.33 | $25.33 | $20.43 | 5,403 |
2017-10-20 | $25.38 | $25.42 | $25.38 | $25.42 | $20.50 | 321 |
2017-10-19 | $25.36 | $25.42 | $25.34 | $25.38 | $20.47 | 3,458 |
2017-10-18 | $25.42 | $25.49 | $25.40 | $25.48 | $20.55 | 6,559 |
2017-10-17 | $25.32 | $25.32 | $25.32 | $25.32 | $20.42 | 1,190 |
2017-10-16 | $25.53 | $25.53 | $25.51 | $25.51 | $20.58 | 1,342 |
2017-10-13 | $25.62 | $25.62 | $25.51 | $25.51 | $20.57 | 3,449 |
2017-10-12 | $25.39 | $25.45 | $25.39 | $25.43 | $20.51 | 9,176 |
2017-10-11 | $25.38 | $25.41 | $25.32 | $25.41 | $20.49 | 1,667 |
2017-10-10 | $25.35 | $25.35 | $25.29 | $25.32 | $20.42 | 2,154 |
2017-10-09 | $25.15 | $25.15 | $25.09 | $25.11 | $20.25 | 6,096 |
2017-10-06 | $25.09 | $25.15 | $25.09 | $25.12 | $20.26 | 9,050 |
2017-10-05 | $25.22 | $25.22 | $25.16 | $25.19 | $20.32 | 1,117 |
2017-10-04 | $25.21 | $25.25 | $25.21 | $25.23 | $20.35 | 3,379 |
2017-10-03 | $25.22 | $25.32 | $25.21 | $25.23 | $20.35 | 36,335 |
2017-10-02 | $25.00 | $25.17 | $25.00 | $25.17 | $20.30 | 9,506 |
2017-09-29 | $25.06 | $25.15 | $25.02 | $25.14 | $20.28 | 1,625 |
2017-09-28 | $24.91 | $24.98 | $24.86 | $24.98 | $20.15 | 40,092 |
2017-09-27 | $24.88 | $24.96 | $24.88 | $24.94 | $20.11 | 3,096 |
2017-09-26 | $25.04 | $25.05 | $24.94 | $25.05 | $20.20 | 20,894 |
2017-09-25 | $25.12 | $25.12 | $25.01 | $25.02 | $20.18 | 3,972 |
2017-09-22 | $25.24 | $25.24 | $25.24 | $25.24 | $20.36 | 4,974 |
2017-09-21 | $25.21 | $25.24 | $25.15 | $25.21 | $20.34 | 12,262 |
2017-09-20 | $25.31 | $25.35 | $25.17 | $25.17 | $20.30 | 7,151 |
2017-09-19 | $25.15 | $25.26 | $25.15 | $25.26 | $20.37 | 1,388 |
2017-09-18 | $25.33 | $25.33 | $25.21 | $25.23 | $20.35 | 8,643 |
2017-09-15 | $25.52 | $25.52 | $25.44 | $25.47 | $20.36 | 3,077 |
2017-09-14 | $25.29 | $25.38 | $25.29 | $25.38 | $20.29 | 3,776 |
2017-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $20.30 | 2,683 |
2017-09-12 | $25.60 | $25.60 | $25.47 | $25.47 | $20.36 | 6,684 |
2017-09-11 | $25.37 | $25.37 | $25.37 | $25.37 | $20.28 | 61 |
2017-09-08 | $25.31 | $25.38 | $25.31 | $25.37 | $20.28 | 5,220 |
2017-09-07 | $25.36 | $25.36 | $25.35 | $25.35 | $20.26 | 2,765 |
2017-09-06 | $25.22 | $25.23 | $25.22 | $25.23 | $20.17 | 379 |
2017-09-05 | $25.12 | $25.15 | $25.11 | $25.14 | $20.10 | 3,677 |
2017-09-01 | $25.35 | $25.35 | $25.22 | $25.22 | $20.16 | 3,123 |
2017-08-31 | $25.20 | $25.24 | $25.20 | $25.24 | $20.18 | 1,416 |
2017-08-30 | $24.99 | $25.01 | $24.97 | $24.97 | $19.96 | 3,555 |
2017-08-29 | $25.05 | $25.09 | $25.02 | $25.08 | $20.05 | 19,602 |
2017-08-28 | $25.11 | $25.11 | $25.11 | $25.11 | $20.08 | 91 |
2017-08-25 | $25.01 | $25.14 | $25.01 | $25.11 | $20.08 | 10,583 |
2017-08-24 | $24.90 | $24.91 | $24.89 | $24.89 | $19.90 | 1,303 |
2017-08-23 | $24.88 | $24.91 | $24.87 | $24.91 | $19.91 | 1,468 |
2017-08-22 | $24.85 | $24.88 | $24.85 | $24.88 | $19.89 | 4,242 |
2017-08-21 | $24.75 | $24.80 | $24.75 | $24.80 | $19.82 | 3,711 |
2017-08-18 | $24.71 | $24.71 | $24.71 | $24.71 | $19.75 | 385 |
2017-08-17 | $24.74 | $24.76 | $24.74 | $24.76 | $19.79 | 2,014 |
2017-08-16 | $24.75 | $24.84 | $24.75 | $24.84 | $19.86 | 1,166 |
2017-08-15 | $24.58 | $24.69 | $24.57 | $24.69 | $19.74 | 13,200 |
2017-08-14 | $24.74 | $24.74 | $24.74 | $24.74 | $19.78 | 248 |
2017-08-11 | $24.55 | $24.62 | $24.55 | $24.58 | $19.65 | 5,687 |
2017-08-10 | $24.87 | $24.87 | $24.61 | $24.62 | $19.68 | 7,666 |
2017-08-09 | $24.85 | $24.94 | $24.85 | $24.94 | $19.94 | 8,815 |
2017-08-08 | $25.10 | $25.15 | $25.10 | $25.14 | $20.10 | 16,099 |
2017-08-07 | $25.10 | $25.13 | $25.10 | $25.13 | $20.09 | 16,312 |
2017-08-04 | $25.06 | $25.06 | $25.06 | $25.06 | $20.03 | 448 |
2017-08-03 | $25.06 | $25.06 | $25.02 | $25.03 | $20.01 | 2,407 |
2017-08-02 | $25.04 | $25.17 | $25.02 | $25.06 | $20.03 | 4,263 |
2017-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.98 | 600 |
2017-07-31 | $24.84 | $24.84 | $24.84 | $24.84 | $19.86 | 1,001 |
2017-07-28 | $24.75 | $24.88 | $24.75 | $24.88 | $19.89 | 4,323 |
2017-07-27 | $24.98 | $24.98 | $24.88 | $24.88 | $19.89 | 2,150 |
2017-07-26 | $24.85 | $24.99 | $24.85 | $24.99 | $19.98 | 1,334 |
2017-07-25 | $24.81 | $24.84 | $24.80 | $24.82 | $19.84 | 5,076 |
2017-07-24 | $24.76 | $24.85 | $24.75 | $24.84 | $19.86 | 11,386 |
2017-07-21 | $24.81 | $24.86 | $24.81 | $24.86 | $19.87 | 1,432 |
2017-07-20 | $24.90 | $24.92 | $24.90 | $24.90 | $19.90 | 3,878 |
2017-07-19 | $24.87 | $24.87 | $24.87 | $24.87 | $19.88 | 1,636 |
2017-07-18 | $24.75 | $24.75 | $24.75 | $24.75 | $19.78 | 203 |
2017-07-17 | $24.72 | $24.72 | $24.68 | $24.69 | $19.74 | 2,846 |
2017-07-14 | $24.66 | $24.76 | $24.63 | $24.74 | $19.78 | 6,658 |
2017-07-13 | $24.44 | $24.52 | $24.44 | $24.50 | $19.58 | 1,671 |
2017-07-12 | $24.40 | $24.48 | $24.40 | $24.48 | $19.57 | 3,030 |
2017-07-11 | $24.19 | $24.19 | $24.19 | $24.19 | $19.34 | 164 |
2017-07-10 | $24.09 | $24.14 | $24.05 | $24.14 | $19.30 | 2,518 |
2017-07-07 | $24.01 | $24.08 | $24.01 | $24.07 | $19.24 | 3,003 |
2017-07-06 | $24.06 | $24.08 | $24.06 | $24.06 | $19.23 | 2,928 |
2017-07-05 | $24.11 | $24.13 | $24.07 | $24.13 | $19.29 | 4,430 |
2017-07-03 | $24.09 | $24.09 | $24.09 | $24.09 | $19.26 | 671 |
2017-06-30 | $24.13 | $24.15 | $24.13 | $24.15 | $19.31 | 2,630 |
2017-06-29 | $24.21 | $24.24 | $24.08 | $24.08 | $19.25 | 4,219 |
2017-06-28 | $24.20 | $24.29 | $24.18 | $24.29 | $19.42 | 5,163 |
2017-06-27 | $24.15 | $24.15 | $24.02 | $24.02 | $19.20 | 4,828 |
2017-06-26 | $24.11 | $24.22 | $24.11 | $24.14 | $19.30 | 6,632 |
2017-06-23 | $23.98 | $24.06 | $23.98 | $24.05 | $19.23 | 3,203 |
2017-06-22 | $24.02 | $24.02 | $23.96 | $23.99 | $19.18 | 13,102 |
2017-06-21 | $23.93 | $23.94 | $23.93 | $23.93 | $19.13 | 2,333 |
2017-06-20 | $24.03 | $24.10 | $23.94 | $23.95 | $19.15 | 9,389 |
2017-06-19 | $24.19 | $24.20 | $24.18 | $24.19 | $19.34 | 1,011 |
2017-06-16 | $24.41 | $24.43 | $24.41 | $24.42 | $19.19 | 598 |
2017-06-15 | $24.27 | $24.35 | $24.24 | $24.35 | $19.14 | 3,634 |
2017-06-14 | $24.69 | $24.69 | $24.62 | $24.62 | $19.35 | 2,132 |
2017-06-13 | $24.62 | $24.62 | $24.57 | $24.59 | $19.33 | 1,430 |
2017-06-12 | $24.48 | $24.48 | $24.40 | $24.44 | $19.21 | 3,448 |
2017-06-09 | $24.52 | $24.56 | $24.40 | $24.40 | $19.17 | 7,114 |
2017-06-08 | $24.42 | $24.56 | $24.42 | $24.56 | $19.30 | 7,849 |
2017-06-07 | $24.49 | $24.49 | $24.49 | $24.49 | $19.25 | 467 |
2017-06-06 | $24.64 | $24.64 | $24.64 | $24.64 | $19.36 | 935 |
2017-06-05 | $24.63 | $24.68 | $24.63 | $24.68 | $19.39 | 4,628 |
2017-06-02 | $24.66 | $24.66 | $24.66 | $24.66 | $19.38 | 8,400 |
2017-06-01 | $24.54 | $24.64 | $24.54 | $24.64 | $19.36 | 8,836 |
2017-05-31 | $24.60 | $24.60 | $24.60 | $24.60 | $19.33 | 3,100 |
2017-05-30 | $24.59 | $24.60 | $24.59 | $24.60 | $19.33 | 3,001 |
2017-05-26 | $24.57 | $24.62 | $24.57 | $24.62 | $19.35 | 1,652 |
2017-05-25 | $24.71 | $24.71 | $24.67 | $24.67 | $19.39 | 4,929 |
2017-05-24 | $24.51 | $24.61 | $24.51 | $24.61 | $19.34 | 3,593 |
2017-05-23 | $24.68 | $24.68 | $24.63 | $24.63 | $19.36 | 3,335 |
2017-05-22 | $24.68 | $24.68 | $24.61 | $24.66 | $19.38 | 5,667 |
2017-05-19 | $24.53 | $24.60 | $24.53 | $24.60 | $19.33 | 2,713 |
2017-05-18 | $24.21 | $24.33 | $24.13 | $24.28 | $19.08 | 19,035 |
2017-05-17 | $24.58 | $24.58 | $24.40 | $24.42 | $19.19 | 19,008 |
2017-05-16 | $24.63 | $24.65 | $24.58 | $24.63 | $19.35 | 5,392 |
2017-05-15 | $24.47 | $24.53 | $24.39 | $24.48 | $19.24 | 14,740 |
2017-05-12 | $24.20 | $24.27 | $24.20 | $24.27 | $19.07 | 5,487 |
2017-05-11 | $24.11 | $24.20 | $24.11 | $24.18 | $19.00 | 4,649 |
2017-05-10 | $24.19 | $24.26 | $24.19 | $24.26 | $19.06 | 7,968 |
2017-05-09 | $24.27 | $24.27 | $24.19 | $24.19 | $19.01 | 3,836 |
2017-05-08 | $24.21 | $24.22 | $24.21 | $24.21 | $19.03 | 1,980 |
2017-05-05 | $24.23 | $24.29 | $24.23 | $24.29 | $19.09 | 3,150 |
2017-05-04 | $23.98 | $24.09 | $23.98 | $24.09 | $18.93 | 4,508 |
2017-05-03 | $24.01 | $24.04 | $24.00 | $24.02 | $18.88 | 12,109 |
2017-05-02 | $24.03 | $24.08 | $24.03 | $24.08 | $18.92 | 4,807 |
2017-05-01 | $24.18 | $24.18 | $23.92 | $24.00 | $18.86 | 9,280 |
2017-04-28 | $23.89 | $23.89 | $23.85 | $23.85 | $18.74 | 2,843 |
2017-04-27 | $23.85 | $23.91 | $23.81 | $23.84 | $18.74 | 4,771 |
2017-04-26 | $23.93 | $23.95 | $23.92 | $23.94 | $18.81 | 3,006 |
2017-04-25 | $23.92 | $24.06 | $23.91 | $24.05 | $18.90 | 24,515 |
2017-04-24 | $23.71 | $23.86 | $23.71 | $23.85 | $18.74 | 2,612 |
2017-04-21 | $23.31 | $23.32 | $23.30 | $23.32 | $18.32 | 1,597 |
2017-04-20 | $23.42 | $23.42 | $23.35 | $23.41 | $18.40 | 4,435 |
2017-04-19 | $23.37 | $23.37 | $23.37 | $23.37 | $18.37 | 0 |
2017-04-18 | $23.36 | $23.39 | $23.30 | $23.37 | $18.37 | 9,367 |
2017-04-17 | $23.54 | $23.54 | $23.50 | $23.50 | $18.47 | 3,591 |
2017-04-13 | $23.34 | $23.38 | $23.34 | $23.38 | $18.37 | 2,400 |
2017-04-12 | $23.41 | $23.41 | $23.34 | $23.35 | $18.35 | 2,664 |
2017-04-11 | $23.37 | $23.44 | $23.37 | $23.41 | $18.40 | 4,840 |
2017-04-10 | $23.29 | $23.29 | $23.27 | $23.27 | $18.29 | 1,507 |
2017-04-07 | $23.38 | $23.38 | $23.29 | $23.29 | $18.30 | 13,051 |
2017-04-06 | $23.40 | $23.42 | $23.39 | $23.42 | $18.40 | 9,157 |
2017-04-05 | $23.43 | $23.43 | $23.43 | $23.43 | $18.41 | 90 |
2017-04-04 | $23.43 | $23.43 | $23.43 | $23.43 | $18.41 | 245 |
2017-04-03 | $23.44 | $23.47 | $23.33 | $23.43 | $18.41 | 9,922 |
2017-03-31 | $23.51 | $23.51 | $23.41 | $23.49 | $18.46 | 6,118 |
2017-03-30 | $23.45 | $23.52 | $23.45 | $23.52 | $18.48 | 1,353 |
2017-03-29 | $23.60 | $23.60 | $23.51 | $23.51 | $18.47 | 912 |
2017-03-28 | $23.54 | $23.61 | $23.54 | $23.59 | $18.54 | 21,195 |
2017-03-27 | $23.41 | $23.54 | $23.41 | $23.54 | $18.50 | 8,670 |
2017-03-24 | $23.26 | $23.26 | $23.26 | $23.26 | $18.28 | 92 |
2017-03-23 | $23.30 | $23.30 | $23.26 | $23.26 | $18.28 | 11,797 |
2017-03-22 | $23.27 | $23.27 | $23.27 | $23.27 | $18.29 | 5,360 |
2017-03-21 | $23.34 | $23.34 | $23.33 | $23.33 | $18.33 | 4,359 |
2017-03-20 | $23.41 | $23.41 | $23.41 | $23.41 | $18.40 | 0 |
2017-03-17 | $23.38 | $23.51 | $23.38 | $23.51 | $18.40 | 7,376 |
2017-03-16 | $23.36 | $23.42 | $23.26 | $23.29 | $18.23 | 21,614 |
2017-03-15 | $22.85 | $22.85 | $22.85 | $22.85 | $17.89 | 19 |
2017-03-14 | $22.85 | $22.85 | $22.82 | $22.85 | $17.89 | 7,738 |
2017-03-13 | $22.88 | $22.97 | $22.88 | $22.97 | $17.98 | 3,565 |
2017-03-10 | $22.78 | $22.78 | $22.74 | $22.74 | $17.80 | 619 |
2017-03-09 | $22.60 | $22.66 | $22.60 | $22.63 | $17.71 | 6,250 |
2017-03-08 | $22.69 | $22.71 | $22.59 | $22.59 | $17.68 | 13,005 |
2017-03-07 | $22.82 | $22.85 | $22.76 | $22.76 | $17.82 | 8,893 |
2017-03-06 | $22.88 | $22.90 | $22.81 | $22.88 | $17.91 | 11,347 |
2017-03-03 | $22.83 | $22.85 | $22.83 | $22.85 | $17.89 | 1,511 |
2017-03-02 | $22.86 | $22.86 | $22.74 | $22.74 | $17.80 | 2,892 |
2017-03-01 | $22.95 | $23.03 | $22.95 | $22.95 | $17.96 | 23,000 |
2017-02-28 | $22.89 | $22.89 | $22.72 | $22.75 | $17.81 | 19,440 |
2017-02-27 | $22.86 | $22.94 | $22.84 | $22.86 | $17.89 | 7,473 |
2017-02-24 | $22.93 | $23.01 | $22.90 | $22.92 | $17.94 | 4,104 |
2017-02-23 | $23.24 | $23.24 | $23.14 | $23.21 | $18.17 | 17,121 |
2017-02-22 | $22.96 | $23.00 | $22.96 | $23.00 | $18.00 | 1,102 |
2017-02-21 | $22.91 | $23.02 | $22.91 | $23.02 | $18.02 | 862 |
2017-02-17 | $22.94 | $23.02 | $22.91 | $23.02 | $18.02 | 2,647 |
2017-02-16 | $23.01 | $23.02 | $22.99 | $22.99 | $18.00 | 4,436 |
2017-02-15 | $22.84 | $22.90 | $22.84 | $22.90 | $17.93 | 3,057 |
2017-02-14 | $22.89 | $22.89 | $22.76 | $22.88 | $17.91 | 9,140 |
2017-02-13 | $22.76 | $22.82 | $22.76 | $22.80 | $17.85 | 14,560 |
2017-02-10 | $22.73 | $22.80 | $22.73 | $22.80 | $17.85 | 4,742 |
2017-02-09 | $22.68 | $22.74 | $22.68 | $22.74 | $17.80 | 6,012 |
2017-02-08 | $22.66 | $22.66 | $22.66 | $22.66 | $17.74 | 185 |
2017-02-07 | $22.52 | $22.58 | $22.48 | $22.48 | $17.60 | 8,900 |
2017-02-06 | $22.47 | $22.59 | $22.47 | $22.59 | $17.68 | 11,743 |
2017-02-03 | $22.67 | $22.73 | $22.67 | $22.73 | $17.79 | 10,205 |
2017-02-02 | $22.66 | $22.67 | $22.54 | $22.61 | $17.70 | 20,057 |
2017-02-01 | $22.61 | $22.62 | $22.51 | $22.59 | $17.68 | 19,000 |
2017-01-31 | $22.57 | $22.58 | $22.45 | $22.57 | $17.67 | 9,553 |
2017-01-30 | $22.43 | $22.46 | $22.42 | $22.45 | $17.57 | 5,313 |
2017-01-27 | $22.59 | $22.59 | $22.59 | $22.59 | $17.68 | 176 |
2017-01-26 | $22.64 | $22.65 | $22.62 | $22.65 | $17.73 | 4,681 |
2017-01-25 | $22.66 | $22.69 | $22.64 | $22.69 | $17.76 | 700 |
2017-01-24 | $22.49 | $22.60 | $22.49 | $22.60 | $17.69 | 29,569 |
2017-01-23 | $22.40 | $22.42 | $22.35 | $22.42 | $17.55 | 5,079 |
2017-01-20 | $22.33 | $22.33 | $22.27 | $22.31 | $17.46 | 10,000 |
2017-01-19 | $22.27 | $22.27 | $22.23 | $22.27 | $17.43 | 4,305 |
2017-01-18 | $22.41 | $22.41 | $22.28 | $22.31 | $17.46 | 10,575 |
2017-01-17 | $22.46 | $22.49 | $22.43 | $22.46 | $17.58 | 26,803 |
2017-01-13 | $22.45 | $22.49 | $22.40 | $22.49 | $17.60 | 5,367 |
2017-01-12 | $22.40 | $22.44 | $22.38 | $22.44 | $17.57 | 3,071 |
2017-01-11 | $22.24 | $22.38 | $22.16 | $22.38 | $17.52 | 2,719 |
2017-01-10 | $22.29 | $22.29 | $22.25 | $22.25 | $17.42 | 2,118 |
2017-01-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.39 | 2,427 |
2017-01-06 | $22.30 | $22.33 | $22.24 | $22.32 | $17.47 | 44,621 |
2017-01-05 | $22.28 | $22.42 | $22.28 | $22.40 | $17.53 | 1,569 |
2017-01-04 | $22.06 | $22.14 | $22.06 | $22.14 | $17.33 | 7,475 |
2017-01-03 | $21.90 | $21.92 | $21.83 | $21.92 | $17.16 | 15,652 |
2016-12-30 | $21.87 | $21.91 | $21.79 | $21.80 | $17.06 | 54,035 |
2016-12-29 | $21.74 | $21.80 | $21.73 | $21.80 | $17.06 | 34,948 |
2016-12-28 | $21.89 | $21.89 | $21.64 | $21.66 | $16.95 | 61,331 |
2016-12-27 | $21.70 | $21.78 | $21.70 | $21.75 | $17.03 | 35,873 |
2016-12-23 | $21.65 | $21.66 | $21.62 | $21.64 | $16.94 | 45,943 |
2016-12-22 | $21.71 | $21.71 | $21.58 | $21.63 | $16.93 | 7,305 |
2016-12-21 | $21.83 | $21.86 | $21.83 | $21.86 | $16.98 | 32,288 |
2016-12-20 | $21.78 | $21.87 | $21.78 | $21.86 | $16.98 | 72,736 |
2016-12-19 | $21.73 | $21.82 | $21.70 | $21.74 | $16.88 | 118,742 |
2016-12-16 | $21.72 | $21.74 | $21.68 | $21.71 | $16.86 | 13,037 |
2016-12-15 | $21.70 | $21.76 | $21.68 | $21.75 | $16.89 | 78,036 |
2016-12-14 | $22.06 | $22.11 | $21.78 | $21.78 | $16.92 | 32,425 |
2016-12-13 | $22.15 | $22.20 | $22.04 | $22.17 | $17.22 | 22,596 |
2016-12-12 | $21.90 | $21.93 | $21.89 | $21.89 | $17.00 | 44,003 |
2016-12-09 | $21.87 | $21.88 | $21.87 | $21.87 | $16.99 | 8,531 |
2016-12-08 | $21.81 | $21.92 | $21.81 | $21.87 | $16.99 | 7,642 |
2016-12-07 | $21.76 | $21.96 | $21.76 | $21.95 | $17.05 | 82,127 |
2016-12-06 | $21.69 | $21.69 | $21.57 | $21.66 | $16.82 | 51,171 |
2016-12-05 | $21.56 | $21.56 | $21.44 | $21.45 | $16.66 | 100,502 |
2016-12-02 | $21.30 | $21.39 | $21.30 | $21.37 | $16.60 | 11,634 |
2016-12-01 | $21.34 | $21.35 | $21.24 | $21.33 | $16.57 | 8,632 |
2016-11-30 | $21.42 | $21.46 | $21.38 | $21.38 | $16.60 | 73,728 |
2016-11-29 | $21.37 | $21.50 | $21.33 | $21.40 | $16.62 | 33,300 |
2016-11-28 | $21.42 | $21.43 | $21.36 | $21.37 | $16.60 | 24,781 |
2016-11-25 | $21.42 | $21.42 | $21.42 | $21.42 | $16.64 | 200 |
2016-11-23 | $21.27 | $21.37 | $21.27 | $21.34 | $16.57 | 23,634 |
2016-11-22 | $21.35 | $21.35 | $21.35 | $21.35 | $16.58 | 5 |
2016-11-21 | $21.34 | $21.37 | $21.32 | $21.35 | $16.58 | 3,984 |
2016-11-18 | $21.29 | $21.31 | $21.23 | $21.25 | $16.50 | 21,711 |
2016-11-17 | $21.43 | $21.46 | $21.32 | $21.34 | $16.57 | 21,907 |
2016-11-16 | $21.31 | $21.35 | $21.24 | $21.26 | $16.51 | 30,826 |
2016-11-15 | $21.32 | $21.48 | $21.32 | $21.45 | $16.66 | 22,529 |
2016-11-14 | $21.32 | $21.35 | $21.29 | $21.35 | $16.58 | 2,135 |
2016-11-11 | $21.52 | $21.60 | $21.48 | $21.56 | $16.74 | 58,171 |
2016-11-10 | $21.90 | $21.90 | $21.70 | $21.77 | $16.91 | 10,697 |
2016-11-09 | $21.90 | $22.02 | $21.90 | $22.00 | $17.09 | 3,153 |
2016-11-08 | $22.00 | $22.18 | $22.00 | $22.14 | $17.19 | 13,213 |
2016-11-07 | $22.00 | $22.05 | $22.00 | $22.01 | $17.09 | 2,900 |
2016-11-04 | $21.80 | $21.84 | $21.73 | $21.80 | $16.93 | 11,419 |
2016-11-03 | $22.06 | $22.07 | $22.01 | $22.01 | $17.09 | 3,917 |
2016-11-02 | $22.21 | $22.21 | $22.09 | $22.09 | $17.16 | 1,735 |
2016-11-01 | $22.23 | $22.23 | $22.14 | $22.14 | $17.20 | 353 |
2016-10-31 | $22.22 | $22.22 | $22.22 | $22.22 | $17.26 | 180 |
2016-10-28 | $22.22 | $22.22 | $22.16 | $22.16 | $17.21 | 1,803 |
2016-10-27 | $22.24 | $22.27 | $22.19 | $22.19 | $17.23 | 14,375 |
2016-10-26 | $22.24 | $22.26 | $22.20 | $22.20 | $17.24 | 3,341 |
2016-10-25 | $22.32 | $22.37 | $22.31 | $22.37 | $17.37 | 2,910 |
2016-10-24 | $22.42 | $22.42 | $22.34 | $22.35 | $17.36 | 4,317 |
2016-10-21 | $22.30 | $22.31 | $22.30 | $22.31 | $17.33 | 200 |
2016-10-20 | $22.44 | $22.44 | $22.43 | $22.43 | $17.42 | 647 |
2016-10-19 | $22.47 | $22.51 | $22.47 | $22.48 | $17.46 | 7,315 |
2016-10-18 | $22.34 | $22.39 | $22.34 | $22.37 | $17.37 | 16,330 |
2016-10-17 | $22.16 | $22.18 | $22.11 | $22.13 | $17.18 | 3,450 |
2016-10-14 | $22.29 | $22.30 | $22.18 | $22.20 | $17.24 | 8,104 |
2016-10-13 | $21.98 | $22.20 | $21.98 | $22.19 | $17.23 | 2,187 |
2016-10-12 | $22.21 | $22.21 | $22.18 | $22.18 | $17.23 | 419 |
2016-10-11 | $22.41 | $22.41 | $22.20 | $22.20 | $17.24 | 6,406 |
2016-10-10 | $22.62 | $22.62 | $22.58 | $22.58 | $17.54 | 3,292 |
2016-10-07 | $22.38 | $22.52 | $22.37 | $22.49 | $17.47 | 37,344 |
2016-10-06 | $22.57 | $22.64 | $22.57 | $22.63 | $17.58 | 19,824 |
2016-10-05 | $22.64 | $22.73 | $22.64 | $22.73 | $17.65 | 1,300 |
2016-10-04 | $22.68 | $22.79 | $22.57 | $22.64 | $17.58 | 18,530 |
2016-10-03 | $22.59 | $22.71 | $22.59 | $22.65 | $17.59 | 2,622 |
2016-09-30 | $22.65 | $22.71 | $22.62 | $22.70 | $17.63 | 3,498 |
2016-09-29 | $22.77 | $22.81 | $22.62 | $22.62 | $17.57 | 9,005 |
2016-09-28 | $22.69 | $22.78 | $22.60 | $22.78 | $17.69 | 13,550 |
2016-09-27 | $22.53 | $22.63 | $22.53 | $22.60 | $17.55 | 18,825 |
2016-09-26 | $22.57 | $22.58 | $22.53 | $22.56 | $17.52 | 2,786 |
2016-09-23 | $22.78 | $22.81 | $22.73 | $22.76 | $17.68 | 41,171 |
2016-09-22 | $23.05 | $23.05 | $22.92 | $22.94 | $17.81 | 19,578 |
2016-09-21 | $22.56 | $22.74 | $22.48 | $22.74 | $17.66 | 4,157 |
2016-09-20 | $22.46 | $22.46 | $22.31 | $22.35 | $17.36 | 35,997 |
2016-09-19 | $22.34 | $22.36 | $22.26 | $22.26 | $17.29 | 13,325 |
2016-09-16 | $22.33 | $22.33 | $22.29 | $22.33 | $17.20 | 6,613 |
2016-09-15 | $22.38 | $22.59 | $22.38 | $22.59 | $17.40 | 4,094 |
2016-09-14 | $22.36 | $22.42 | $22.28 | $22.28 | $17.17 | 8,685 |
2016-09-13 | $22.62 | $22.62 | $22.33 | $22.38 | $17.24 | 18,162 |
2016-09-12 | $22.53 | $22.82 | $22.53 | $22.82 | $17.58 | 12,836 |
2016-09-09 | $22.94 | $22.94 | $22.72 | $22.76 | $17.53 | 7,550 |
2016-09-08 | $23.29 | $23.29 | $23.17 | $23.17 | $17.85 | 11,585 |
2016-09-07 | $23.34 | $23.34 | $23.15 | $23.22 | $17.89 | 32,418 |
2016-09-06 | $23.08 | $23.20 | $23.07 | $23.20 | $17.87 | 20,073 |
2016-09-02 | $23.16 | $23.16 | $22.90 | $22.99 | $17.71 | 19,794 |
2016-09-01 | $22.69 | $22.75 | $22.64 | $22.72 | $17.50 | 5,539 |
2016-08-31 | $22.70 | $22.70 | $22.56 | $22.61 | $17.42 | 48,217 |
2016-08-30 | $22.81 | $22.83 | $22.68 | $22.71 | $17.49 | 27,634 |
2016-08-29 | $22.69 | $22.78 | $22.68 | $22.78 | $17.55 | 2,939 |
2016-08-26 | $22.98 | $22.98 | $22.74 | $22.74 | $17.52 | 7,333 |
2016-08-25 | $22.95 | $22.95 | $22.92 | $22.93 | $17.66 | 3,246 |
2016-08-24 | $23.26 | $23.26 | $22.94 | $22.95 | $17.68 | 45,747 |
2016-08-23 | $23.39 | $23.39 | $23.07 | $23.07 | $17.77 | 100,347 |
2016-08-22 | $23.01 | $23.03 | $22.94 | $23.00 | $17.72 | 9,262 |
2016-08-19 | $23.12 | $23.12 | $22.99 | $23.06 | $17.76 | 20,593 |
2016-08-18 | $23.22 | $23.27 | $23.19 | $23.27 | $17.92 | 27,836 |
2016-08-17 | $23.20 | $23.21 | $23.07 | $23.21 | $17.88 | 3,348 |
2016-08-16 | $23.36 | $23.36 | $23.25 | $23.25 | $17.91 | 32,206 |
2016-08-15 | $23.32 | $23.37 | $23.29 | $23.32 | $17.96 | 6,463 |
2016-08-12 | $23.29 | $23.29 | $23.21 | $23.24 | $17.90 | 12,543 |
2016-08-11 | $23.39 | $23.39 | $23.15 | $23.32 | $17.96 | 7,106 |
2016-08-10 | $23.42 | $23.42 | $23.15 | $23.15 | $17.83 | 72,726 |
2016-08-09 | $23.19 | $23.19 | $23.06 | $23.09 | $17.79 | 41,467 |
2016-08-08 | $22.93 | $22.95 | $22.91 | $22.91 | $17.65 | 22,509 |
2016-08-05 | $22.82 | $22.96 | $22.82 | $22.94 | $17.67 | 50,837 |
2016-08-04 | $22.77 | $22.82 | $22.76 | $22.80 | $17.56 | 6,476 |
2016-08-03 | $22.59 | $22.68 | $22.59 | $22.68 | $17.47 | 1,939 |
2016-08-02 | $23.04 | $23.04 | $22.71 | $22.80 | $17.56 | 67,922 |
2016-08-01 | $22.91 | $22.92 | $22.81 | $22.81 | $17.57 | 35,934 |
2016-07-29 | $22.89 | $23.00 | $22.87 | $23.00 | $17.71 | 58,461 |
2016-07-28 | $22.83 | $22.83 | $22.67 | $22.74 | $17.52 | 2,941 |
2016-07-27 | $22.84 | $22.84 | $22.63 | $22.65 | $17.45 | 27,391 |
2016-07-26 | $22.65 | $22.66 | $22.60 | $22.63 | $17.43 | 24,022 |
2016-07-25 | $22.56 | $22.59 | $22.47 | $22.53 | $17.35 | 81,408 |
2016-07-22 | $22.56 | $22.56 | $22.50 | $22.55 | $17.37 | 13,743 |
2016-07-21 | $22.53 | $22.58 | $22.46 | $22.46 | $17.30 | 18,979 |
2016-07-20 | $22.51 | $22.61 | $22.47 | $22.56 | $17.38 | 20,849 |
2016-07-19 | $22.50 | $22.50 | $22.42 | $22.45 | $17.29 | 50,926 |
2016-07-18 | $22.53 | $22.62 | $22.49 | $22.59 | $17.40 | 51,220 |
2016-07-15 | $22.59 | $22.59 | $22.53 | $22.55 | $17.37 | 3,148 |
2016-07-14 | $22.69 | $22.69 | $22.64 | $22.64 | $17.44 | 18,337 |
2016-07-13 | $22.52 | $22.52 | $22.46 | $22.47 | $17.31 | 50,986 |
2016-07-12 | $22.52 | $22.55 | $22.49 | $22.54 | $17.36 | 5,720 |
2016-07-11 | $22.27 | $22.32 | $22.25 | $22.25 | $17.14 | 19,231 |
2016-07-08 | $21.96 | $22.00 | $21.86 | $21.97 | $16.92 | 43,599 |
2016-07-07 | $21.89 | $21.89 | $21.62 | $21.62 | $16.65 | 26,555 |
2016-07-06 | $21.58 | $21.71 | $21.58 | $21.71 | $16.72 | 13,978 |
2016-07-05 | $21.84 | $21.84 | $21.69 | $21.72 | $16.73 | 16,058 |
2016-07-01 | $22.11 | $22.11 | $22.01 | $22.02 | $16.96 | 9,800 |
2016-06-30 | $21.82 | $22.00 | $21.74 | $21.96 | $16.92 | 20,657 |
2016-06-29 | $21.66 | $21.78 | $21.59 | $21.66 | $16.68 | 26,097 |
2016-06-28 | $21.19 | $21.27 | $21.10 | $21.27 | $16.38 | 35,344 |
2016-06-27 | $20.87 | $20.87 | $20.59 | $20.68 | $15.93 | 15,794 |
2016-06-24 | $21.07 | $21.41 | $21.01 | $21.17 | $16.30 | 12,864 |
2016-06-23 | $22.46 | $22.46 | $22.29 | $22.40 | $17.25 | 13,482 |
2016-06-22 | $22.13 | $22.13 | $22.02 | $22.02 | $16.96 | 5,206 |
2016-06-21 | $21.88 | $22.11 | $21.88 | $21.98 | $16.93 | 85,197 |
2016-06-20 | $21.91 | $21.95 | $21.81 | $21.81 | $16.80 | 4,729 |
2016-06-17 | $21.67 | $21.82 | $21.66 | $21.80 | $16.52 | 13,554 |
2016-06-16 | $21.26 | $21.58 | $21.20 | $21.58 | $16.36 | 11,218 |
2016-06-15 | $21.62 | $21.71 | $21.58 | $21.58 | $16.36 | 35,536 |
2016-06-14 | $21.65 | $21.65 | $21.39 | $21.47 | $16.27 | 10,078 |
2016-06-13 | $21.85 | $21.85 | $21.72 | $21.72 | $16.46 | 1,764 |
2016-06-10 | $22.21 | $22.21 | $22.01 | $22.02 | $16.69 | 83,249 |
2016-06-09 | $22.57 | $22.60 | $22.54 | $22.58 | $17.11 | 9,969 |
2016-06-08 | $22.85 | $22.85 | $22.81 | $22.81 | $17.29 | 6,685 |
2016-06-07 | $22.69 | $22.73 | $22.68 | $22.68 | $17.19 | 1,264 |
2016-06-06 | $22.54 | $22.58 | $22.53 | $22.57 | $17.11 | 1,893 |
2016-06-03 | $22.42 | $22.42 | $22.20 | $22.37 | $16.96 | 9,983 |
2016-06-02 | $22.01 | $22.10 | $22.01 | $22.10 | $16.75 | 10,879 |
2016-06-01 | $21.97 | $22.09 | $21.97 | $22.06 | $16.72 | 7,561 |
2016-05-31 | $22.07 | $22.07 | $22.07 | $22.07 | $16.72 | 210 |
2016-05-27 | $22.39 | $22.39 | $22.22 | $22.22 | $16.84 | 8,044 |
2016-05-26 | $22.28 | $22.29 | $22.21 | $22.28 | $16.89 | 9,641 |
2016-05-25 | $22.16 | $22.20 | $22.11 | $22.18 | $16.81 | 15,243 |
2016-05-24 | $21.92 | $22.04 | $21.92 | $22.03 | $16.70 | 37,561 |
2016-05-23 | $21.80 | $21.88 | $21.79 | $21.81 | $16.53 | 27,486 |
2016-05-20 | $21.88 | $21.88 | $21.86 | $21.86 | $16.57 | 12,750 |
2016-05-19 | $21.71 | $21.77 | $21.65 | $21.77 | $16.50 | 28,314 |
2016-05-18 | $21.94 | $22.14 | $21.84 | $21.92 | $16.61 | 31,467 |
2016-05-17 | $22.15 | $22.15 | $22.01 | $22.02 | $16.69 | 9,835 |
2016-05-16 | $22.07 | $22.13 | $22.06 | $22.11 | $16.76 | 13,617 |
2016-05-13 | $22.00 | $22.00 | $21.88 | $21.91 | $16.61 | 26,817 |
2016-05-12 | $22.27 | $22.29 | $22.05 | $22.16 | $16.80 | 28,249 |
2016-05-11 | $22.23 | $22.23 | $22.08 | $22.13 | $16.77 | 42,042 |
2016-05-10 | $22.06 | $22.15 | $22.06 | $22.15 | $16.79 | 50,664 |
2016-05-09 | $22.01 | $22.01 | $21.89 | $21.91 | $16.61 | 23,309 |
2016-05-06 | $21.92 | $21.94 | $21.90 | $21.94 | $16.63 | 3,965 |
2016-05-05 | $22.03 | $22.03 | $21.90 | $21.90 | $16.60 | 2,200 |
2016-05-04 | $22.10 | $22.10 | $21.92 | $21.93 | $16.62 | 31,752 |
2016-05-03 | $22.40 | $22.40 | $22.31 | $22.31 | $16.91 | 1,640 |
2016-05-02 | $22.67 | $22.67 | $22.50 | $22.58 | $17.11 | 26,508 |
2016-04-29 | $22.55 | $22.55 | $22.45 | $22.45 | $17.02 | 33,956 |
2016-04-28 | $22.47 | $22.66 | $22.46 | $22.48 | $17.04 | 20,568 |
2016-04-27 | $22.56 | $22.73 | $22.50 | $22.69 | $17.20 | 22,191 |
2016-04-26 | $22.63 | $22.65 | $22.61 | $22.62 | $17.14 | 19,791 |
2016-04-25 | $22.50 | $22.50 | $22.46 | $22.46 | $17.02 | 12,660 |
2016-04-22 | $22.62 | $22.63 | $22.51 | $22.61 | $17.14 | 5,182 |
2016-04-21 | $22.76 | $22.76 | $22.58 | $22.58 | $17.11 | 13,809 |
2016-04-20 | $22.84 | $22.91 | $22.84 | $22.86 | $17.33 | 76,942 |
2016-04-19 | $22.83 | $22.91 | $22.81 | $22.91 | $17.37 | 1,561 |
2016-04-18 | $22.38 | $22.57 | $22.38 | $22.56 | $17.10 | 4,519 |
2016-04-15 | $22.40 | $22.48 | $22.39 | $22.47 | $17.03 | 27,914 |
2016-04-14 | $22.46 | $22.46 | $22.42 | $22.44 | $17.01 | 7,128 |
2016-04-13 | $22.40 | $22.47 | $22.40 | $22.47 | $17.03 | 3,000 |
2016-04-12 | $22.07 | $22.28 | $21.97 | $22.28 | $16.89 | 56,097 |
2016-04-11 | $21.97 | $22.08 | $21.95 | $21.95 | $16.64 | 20,610 |
2016-04-08 | $21.75 | $21.79 | $21.73 | $21.77 | $16.50 | 4,711 |
2016-04-07 | $21.46 | $21.48 | $21.32 | $21.38 | $16.21 | 6,790 |
2016-04-06 | $21.46 | $21.46 | $21.46 | $21.46 | $16.27 | 2,597 |
2016-04-05 | $21.40 | $21.47 | $21.40 | $21.43 | $16.24 | 5,453 |
2016-04-04 | $21.90 | $21.91 | $21.85 | $21.85 | $16.56 | 8,972 |
2016-04-01 | $21.73 | $21.92 | $21.73 | $21.92 | $16.61 | 3,998 |
2016-03-31 | $22.19 | $22.20 | $22.17 | $22.17 | $16.80 | 7,380 |
2016-03-30 | $22.21 | $22.21 | $22.19 | $22.20 | $16.82 | 3,910 |
2016-03-29 | $21.71 | $21.71 | $21.71 | $21.71 | $16.46 | 54 |
2016-03-28 | $21.68 | $21.71 | $21.68 | $21.71 | $16.46 | 7,113 |
2016-03-24 | $21.49 | $21.64 | $21.49 | $21.64 | $16.40 | 1,892 |
2016-03-23 | $21.80 | $21.80 | $21.67 | $21.67 | $16.42 | 1,812 |
2016-03-22 | $22.08 | $22.08 | $22.08 | $22.08 | $16.74 | 47 |
2016-03-21 | $22.08 | $22.08 | $22.08 | $22.08 | $16.74 | 237 |
2016-03-18 | $22.22 | $22.22 | $22.16 | $22.18 | $16.74 | 1,370 |
2016-03-17 | $21.93 | $22.19 | $21.86 | $22.13 | $16.70 | 36,777 |
2016-03-16 | $21.55 | $21.89 | $21.55 | $21.85 | $16.49 | 7,206 |
2016-03-15 | $21.53 | $21.60 | $21.49 | $21.58 | $16.29 | 7,330 |
2016-03-14 | $21.75 | $21.79 | $21.74 | $21.79 | $16.45 | 2,389 |
2016-03-11 | $21.73 | $21.83 | $21.73 | $21.77 | $16.43 | 21,900 |
2016-03-10 | $21.60 | $21.60 | $21.31 | $21.31 | $16.09 | 3,400 |
2016-03-09 | $21.38 | $21.38 | $21.38 | $21.38 | $16.14 | 185 |
2016-03-08 | $21.32 | $21.34 | $21.27 | $21.27 | $16.06 | 1,954 |
2016-03-07 | $21.48 | $21.51 | $21.43 | $21.44 | $16.18 | 23,901 |
2016-03-04 | $21.41 | $21.45 | $21.40 | $21.42 | $16.17 | 7,952 |
2016-03-03 | $21.13 | $21.19 | $21.13 | $21.18 | $15.99 | 6,721 |
2016-03-02 | $20.84 | $20.94 | $20.73 | $20.93 | $15.80 | 7,720 |
2016-03-01 | $20.60 | $20.82 | $20.60 | $20.82 | $15.72 | 3,752 |
2016-02-29 | $20.48 | $20.48 | $20.48 | $20.48 | $15.46 | 1,476 |
2016-02-26 | $20.53 | $20.53 | $20.32 | $20.32 | $15.34 | 36,383 |
2016-02-25 | $20.36 | $20.47 | $20.33 | $20.47 | $15.45 | 16,190 |
2016-02-24 | $20.28 | $20.30 | $20.27 | $20.27 | $15.30 | 39,902 |
2016-02-23 | $20.47 | $20.51 | $20.28 | $20.28 | $15.31 | 8,898 |
2016-02-22 | $20.67 | $20.67 | $20.67 | $20.67 | $15.60 | 147 |
2016-02-19 | $20.29 | $20.46 | $20.29 | $20.45 | $15.44 | 23,764 |
2016-02-18 | $20.48 | $20.49 | $20.41 | $20.46 | $15.44 | 14,984 |
2016-02-17 | $20.24 | $20.47 | $20.24 | $20.46 | $15.44 | 12,217 |
2016-02-16 | $20.11 | $20.12 | $20.00 | $20.11 | $15.18 | 16,927 |
2016-02-12 | $19.68 | $19.74 | $19.68 | $19.74 | $14.90 | 450 |
2016-02-11 | $19.50 | $19.54 | $19.41 | $19.54 | $14.75 | 7,675 |
2016-02-10 | $19.76 | $19.86 | $19.75 | $19.77 | $14.92 | 35,581 |
2016-02-09 | $19.59 | $19.73 | $19.58 | $19.63 | $14.82 | 27,490 |
2016-02-08 | $20.02 | $20.04 | $19.95 | $19.95 | $15.06 | 5,417 |
2016-02-05 | $20.37 | $20.37 | $20.35 | $20.36 | $15.37 | 2,552 |
2016-02-04 | $20.53 | $20.56 | $20.51 | $20.51 | $15.48 | 20,598 |
2016-02-03 | $20.41 | $20.41 | $20.41 | $20.41 | $15.41 | 165 |
2016-02-02 | $20.23 | $20.23 | $20.16 | $20.16 | $15.22 | 796 |
2016-02-01 | $20.60 | $20.60 | $20.60 | $20.60 | $15.55 | 0 |
2016-01-29 | $20.45 | $20.60 | $20.45 | $20.60 | $15.55 | 3,678 |
2016-01-28 | $20.29 | $20.32 | $20.21 | $20.21 | $15.26 | 520 |
2016-01-27 | $19.97 | $19.97 | $19.97 | $19.97 | $15.07 | 137 |
2016-01-26 | $19.79 | $19.94 | $19.79 | $19.94 | $15.05 | 383 |
2016-01-25 | $19.77 | $19.77 | $19.71 | $19.74 | $14.90 | 4,400 |
2016-01-22 | $19.67 | $19.78 | $19.67 | $19.76 | $14.92 | 600 |
2016-01-21 | $19.02 | $19.31 | $18.95 | $19.31 | $14.58 | 2,683 |
2016-01-20 | $19.10 | $19.15 | $18.99 | $19.14 | $14.45 | 9,051 |
2016-01-19 | $19.60 | $19.61 | $19.51 | $19.52 | $14.73 | 12,327 |
2016-01-15 | $19.33 | $19.37 | $19.23 | $19.24 | $14.52 | 9,830 |
2016-01-14 | $19.61 | $19.91 | $19.57 | $19.91 | $15.03 | 13,102 |
2016-01-13 | $20.04 | $20.07 | $19.80 | $19.80 | $14.95 | 17,051 |
2016-01-12 | $19.83 | $19.90 | $19.77 | $19.90 | $15.02 | 36,701 |
2016-01-11 | $19.73 | $19.75 | $19.73 | $19.75 | $14.91 | 640 |
2016-01-08 | $19.77 | $19.77 | $19.77 | $19.77 | $14.92 | 300 |
2016-01-07 | $19.99 | $20.12 | $19.87 | $19.90 | $15.02 | 119,265 |
2016-01-06 | $20.26 | $20.40 | $20.25 | $20.32 | $15.34 | 65,854 |
2016-01-05 | $20.68 | $20.70 | $20.66 | $20.66 | $15.60 | 1,003 |
2016-01-04 | $20.72 | $20.75 | $20.54 | $20.64 | $15.58 | 44,301 |
2015-12-31 | $21.21 | $21.24 | $21.09 | $21.09 | $15.92 | 165,179 |
2015-12-30 | $21.34 | $21.39 | $21.26 | $21.27 | $16.05 | 652,207 |
2015-12-29 | $21.41 | $21.46 | $21.37 | $21.45 | $16.19 | 221,563 |
2015-12-28 | $21.51 | $21.53 | $21.46 | $21.52 | $16.07 | 54,566 |
2015-12-24 | $21.52 | $21.60 | $21.52 | $21.54 | $16.08 | 37,280 |
2015-12-23 | $21.44 | $21.53 | $21.42 | $21.51 | $16.06 | 55,176 |
2015-12-22 | $21.03 | $21.21 | $21.02 | $21.20 | $15.83 | 60,357 |
2015-12-21 | $21.15 | $21.15 | $20.89 | $20.93 | $15.63 | 50,445 |
2015-12-18 | $21.02 | $21.07 | $21.00 | $21.00 | $15.68 | 46,450 |
2015-12-17 | $21.26 | $21.26 | $21.07 | $21.11 | $15.76 | 61,813 |
2015-12-16 | $21.15 | $21.36 | $21.03 | $21.30 | $15.91 | 49,661 |
2015-12-15 | $21.07 | $21.08 | $21.00 | $21.03 | $15.70 | 23,418 |
2015-12-14 | $20.82 | $20.84 | $20.78 | $20.84 | $15.56 | 51,801 |
2015-12-11 | $20.98 | $21.00 | $20.82 | $20.86 | $15.58 | 216,136 |
2015-12-10 | $21.38 | $21.38 | $21.38 | $21.38 | $15.97 | 0 |
2015-12-09 | $21.48 | $21.48 | $21.34 | $21.38 | $15.97 | 21,548 |
2015-12-08 | $21.51 | $21.51 | $21.24 | $21.38 | $15.97 | 168,838 |
2015-12-07 | $21.75 | $21.75 | $21.60 | $21.60 | $16.13 | 38,209 |
2015-12-04 | $21.84 | $21.94 | $21.82 | $21.93 | $16.38 | 70,435 |
2015-12-03 | $21.91 | $21.91 | $21.91 | $21.91 | $16.36 | 50 |
2015-12-02 | $22.00 | $22.00 | $21.91 | $21.91 | $16.36 | 45,590 |
2015-12-01 | $22.08 | $22.12 | $22.08 | $22.10 | $16.50 | 5,932 |
2015-11-30 | $21.91 | $21.95 | $21.90 | $21.92 | $16.37 | 9,432 |
2015-11-27 | $22.01 | $22.04 | $21.97 | $22.03 | $16.45 | 16,600 |
2015-11-25 | $22.04 | $22.15 | $22.04 | $22.08 | $16.49 | 74,550 |
2015-11-24 | $21.98 | $22.13 | $21.90 | $22.11 | $16.51 | 52,960 |
2015-11-23 | $22.13 | $22.21 | $22.09 | $22.09 | $16.49 | 328,097 |
2015-11-20 | $22.29 | $22.29 | $22.23 | $22.24 | $16.61 | 162,340 |
2015-11-19 | $22.24 | $22.30 | $22.23 | $22.23 | $16.60 | 59,101 |
2015-11-18 | $22.02 | $22.13 | $21.99 | $22.13 | $16.53 | 46,058 |
2015-11-17 | $21.91 | $21.98 | $21.89 | $21.97 | $16.41 | 18,229 |
2015-11-16 | $21.65 | $21.86 | $21.64 | $21.83 | $16.30 | 25,330 |
2015-11-13 | $21.65 | $21.65 | $21.58 | $21.59 | $16.12 | 143,591 |
2015-11-12 | $21.87 | $21.87 | $21.74 | $21.74 | $16.23 | 35,809 |
2015-11-11 | $22.09 | $22.11 | $22.01 | $22.01 | $16.44 | 842 |
2015-11-10 | $21.94 | $22.01 | $21.94 | $22.01 | $16.43 | 68,954 |
2015-11-09 | $22.10 | $22.10 | $22.00 | $22.04 | $16.46 | 310 |
2015-11-06 | $22.34 | $22.34 | $22.16 | $22.30 | $16.65 | 2,140 |
2015-11-05 | $22.60 | $22.60 | $22.50 | $22.56 | $16.85 | 8,820 |
2015-11-04 | $22.66 | $22.71 | $22.48 | $22.57 | $16.85 | 91,320 |
2015-11-03 | $22.59 | $22.65 | $22.58 | $22.64 | $16.91 | 105,700 |
2015-11-02 | $22.53 | $22.60 | $22.53 | $22.60 | $16.88 | 2,654 |
2015-10-30 | $22.45 | $22.45 | $22.45 | $22.45 | $16.76 | 12,000 |
2015-10-29 | $22.33 | $22.42 | $22.30 | $22.31 | $16.66 | 23,980 |
2015-10-28 | $22.51 | $22.51 | $22.51 | $22.51 | $16.81 | 100 |
2015-10-27 | $22.62 | $22.62 | $22.62 | $22.62 | $16.89 | 0 |
2015-10-26 | $22.73 | $22.73 | $22.60 | $22.62 | $16.89 | 19,000 |
2015-10-23 | $22.68 | $22.73 | $22.66 | $22.73 | $16.97 | 4,433 |
2015-10-22 | $22.46 | $22.57 | $22.45 | $22.51 | $16.81 | 11,483 |
2015-10-21 | $22.41 | $22.41 | $22.31 | $22.41 | $16.74 | 4,627 |
2015-10-20 | $22.47 | $22.47 | $22.41 | $22.43 | $16.75 | 2,403 |
2015-10-19 | $22.49 | $22.53 | $22.49 | $22.50 | $16.80 | 1,759 |
2015-10-16 | $22.64 | $22.65 | $22.62 | $22.65 | $16.91 | 3,104 |
2015-10-15 | $22.52 | $22.64 | $22.50 | $22.64 | $16.91 | 8,100 |
2015-10-14 | $22.31 | $22.35 | $22.22 | $22.24 | $16.61 | 10,400 |
2015-10-13 | $22.11 | $22.24 | $22.11 | $22.22 | $16.59 | 7,741 |
2015-10-12 | $22.43 | $22.43 | $22.36 | $22.38 | $16.71 | 31,251 |
2015-10-09 | $22.44 | $22.44 | $22.36 | $22.36 | $16.70 | 19,823 |
2015-10-08 | $22.08 | $22.40 | $22.08 | $22.38 | $16.71 | 31,988 |
2015-10-07 | $22.00 | $22.15 | $22.00 | $22.15 | $16.54 | 12,791 |
2015-10-06 | $21.97 | $21.97 | $21.92 | $21.92 | $16.37 | 850 |
2015-10-05 | $21.68 | $21.79 | $21.68 | $21.78 | $16.26 | 39,035 |
2015-10-02 | $20.95 | $21.43 | $20.95 | $21.43 | $16.00 | 3,168 |
2015-10-01 | $20.96 | $21.01 | $20.96 | $21.00 | $15.68 | 8,840 |
2015-09-30 | $20.94 | $20.99 | $20.87 | $20.99 | $15.67 | 3,742 |
2015-09-29 | $20.60 | $20.68 | $20.56 | $20.58 | $15.37 | 62,355 |
2015-09-28 | $20.73 | $20.75 | $20.68 | $20.68 | $15.44 | 11,701 |
2015-09-25 | $21.12 | $21.12 | $21.12 | $21.12 | $15.77 | 168 |
2015-09-24 | $20.77 | $20.91 | $20.70 | $20.91 | $15.62 | 7,717 |
2015-09-23 | $21.03 | $21.03 | $20.96 | $21.01 | $15.69 | 2,163 |
2015-09-22 | $21.17 | $21.17 | $21.07 | $21.12 | $15.77 | 10,512 |
2015-09-21 | $21.63 | $21.63 | $21.63 | $21.63 | $16.15 | 1,195 |
2015-09-18 | $21.85 | $21.85 | $21.70 | $21.70 | $16.20 | 5,344 |
2015-09-17 | $22.60 | $22.60 | $22.60 | $22.60 | $16.68 | 100 |
2015-09-16 | $22.20 | $22.36 | $22.20 | $22.36 | $16.51 | 1,200 |
2015-09-15 | $21.87 | $21.98 | $21.87 | $21.98 | $16.22 | 544 |
2015-09-14 | $21.83 | $21.85 | $21.82 | $21.83 | $16.11 | 5,174 |
2015-09-11 | $21.78 | $21.96 | $21.78 | $21.96 | $16.21 | 6,555 |
2015-09-10 | $21.96 | $22.03 | $21.96 | $21.99 | $16.23 | 46,745 |
2015-09-09 | $22.19 | $22.19 | $21.77 | $21.77 | $16.07 | 5,132 |
2015-09-08 | $21.81 | $21.85 | $21.79 | $21.85 | $16.13 | 10,715 |
2015-09-04 | $21.38 | $21.38 | $21.29 | $21.29 | $15.72 | 7,725 |
2015-09-03 | $21.81 | $21.89 | $21.81 | $21.89 | $16.16 | 2,400 |
2015-09-02 | $21.71 | $21.73 | $21.62 | $21.73 | $16.04 | 7,660 |
2015-09-01 | $21.65 | $21.65 | $21.56 | $21.56 | $15.91 | 599 |
2015-08-31 | $22.09 | $22.26 | $22.07 | $22.26 | $16.43 | 130,207 |
2015-08-28 | $22.28 | $22.28 | $22.26 | $22.26 | $16.43 | 38,530 |
2015-08-27 | $22.19 | $22.43 | $22.18 | $22.41 | $16.54 | 18,883 |
2015-08-26 | $21.85 | $21.85 | $21.78 | $21.78 | $16.08 | 200 |
2015-08-25 | $22.02 | $22.03 | $21.58 | $21.58 | $15.93 | 8,934 |
2015-08-24 | $21.53 | $21.75 | $21.12 | $21.32 | $15.74 | 226,726 |
2015-08-21 | $22.50 | $22.50 | $22.12 | $22.12 | $16.33 | 7,080 |
2015-08-20 | $22.86 | $22.86 | $22.71 | $22.71 | $16.76 | 17,560 |
2015-08-19 | $23.09 | $23.09 | $22.91 | $23.05 | $17.01 | 4,330 |
2015-08-18 | $23.30 | $23.31 | $23.23 | $23.24 | $17.15 | 93,755 |
2015-08-17 | $23.31 | $23.43 | $23.31 | $23.41 | $17.28 | 3,751 |
2015-08-14 | $23.43 | $23.50 | $23.43 | $23.50 | $17.35 | 1,150 |
2015-08-13 | $23.44 | $23.45 | $23.38 | $23.44 | $17.30 | 6,200 |
2015-08-12 | $23.40 | $23.53 | $23.33 | $23.52 | $17.36 | 45,196 |
2015-08-11 | $23.66 | $23.66 | $23.52 | $23.63 | $17.44 | 9,659 |
2015-08-10 | $23.78 | $23.98 | $23.78 | $23.98 | $17.70 | 48,905 |
2015-08-07 | $23.63 | $23.68 | $23.63 | $23.68 | $17.48 | 3,400 |
2015-08-06 | $23.83 | $23.83 | $23.74 | $23.78 | $17.55 | 3,670 |
2015-08-05 | $24.23 | $24.23 | $23.89 | $23.94 | $17.67 | 9,865 |
FlexShares International Quality Dividend Defensive Index Fund (IQDE) News Headlines
Recent FlexShares International Quality Dividend Defensive Index Fund (IQDE) News
Similar Companies to FlexShares International Quality Dividend Defensive Index Fund (IQDE) 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 | -- | -- | -- |