FlexShares International Quality Dividend Index Fund (IQDF) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.44 ($0.23) 0.95%
FlexShares International Quality Dividend Index Fund - Daily Information
Click for more stock information on FlexShares International Quality Dividend Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.40 |
Previous Close | $24.44 |
High | $24.55 |
Low | $24.36 |
Adjusted Open | $24.40 |
Previous Adjusted Close | $24.44 |
Adjusted High | $24.55 |
Adjusted Low | $24.36 |
About FlexShares International Quality Dividend Index Fund (IQDF)
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 similar 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 and (b) attain an aggregate dividend yield in excess 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 188 issues in the Underlying Index. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Great Britain (14.2%), Japan (13.6%), Taiwan (6.2%), China (6.2%), and Australia (5.7%). 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 Index Fund (IQDF)
Historical Stock Data for FlexShares International Quality Dividend Index Fund (IQDF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $24.40 | $24.55 | $24.36 | $24.44 | $24.44 | 137,704 |
2025-04-16 | $24.33 | $24.39 | $24.10 | $24.21 | $24.21 | 86,635 |
2025-04-15 | $24.39 | $24.41 | $24.28 | $24.32 | $24.32 | 64,250 |
2025-04-14 | $24.07 | $24.31 | $24.07 | $24.20 | $24.20 | 72,422 |
2025-04-11 | $23.52 | $23.95 | $23.47 | $23.90 | $23.90 | 166,772 |
2025-04-10 | $23.36 | $23.48 | $22.81 | $23.30 | $23.30 | 107,366 |
2025-04-09 | $22.06 | $23.84 | $22.06 | $23.62 | $23.62 | 191,978 |
2025-04-08 | $22.94 | $23.08 | $21.88 | $22.10 | $22.10 | 277,051 |
2025-04-07 | $22.39 | $22.98 | $22.02 | $22.33 | $22.33 | 89,693 |
2025-04-04 | $23.70 | $23.70 | $22.89 | $22.96 | $22.96 | 121,416 |
2025-04-03 | $24.71 | $24.76 | $24.47 | $24.48 | $24.48 | 131,934 |
2025-04-02 | $24.91 | $25.08 | $24.90 | $25.04 | $25.04 | 25,460 |
2025-04-01 | $24.93 | $25.06 | $24.87 | $25.05 | $25.05 | 114,682 |
2025-03-31 | $24.79 | $24.96 | $24.71 | $24.93 | $24.93 | 56,963 |
2025-03-28 | $25.28 | $25.28 | $25.08 | $25.09 | $25.09 | 49,672 |
2025-03-27 | $25.32 | $25.45 | $25.32 | $25.40 | $25.40 | 38,571 |
2025-03-26 | $25.45 | $25.48 | $25.23 | $25.27 | $25.27 | 78,023 |
2025-03-25 | $25.49 | $25.54 | $25.44 | $25.50 | $25.50 | 58,473 |
2025-03-24 | $25.31 | $25.40 | $25.28 | $25.36 | $25.36 | 63,957 |
2025-03-21 | $25.29 | $25.33 | $25.23 | $25.32 | $25.32 | 43,147 |
2025-03-20 | $25.45 | $25.55 | $25.40 | $25.52 | $25.42 | 59,862 |
2025-03-19 | $25.62 | $25.79 | $25.61 | $25.74 | $25.65 | 36,607 |
2025-03-18 | $25.68 | $25.73 | $25.60 | $25.71 | $25.62 | 56,861 |
2025-03-17 | $25.53 | $25.80 | $25.52 | $25.77 | $25.77 | 98,774 |
2025-03-14 | $25.19 | $25.41 | $25.15 | $25.41 | $25.41 | 240,321 |
2025-03-13 | $24.96 | $25.06 | $24.94 | $24.99 | $24.99 | 71,826 |
2025-03-12 | $25.07 | $25.11 | $24.95 | $25.10 | $25.10 | 33,829 |
2025-03-11 | $25.13 | $25.13 | $24.82 | $25.00 | $25.00 | 34,944 |
2025-03-10 | $25.28 | $25.28 | $24.87 | $25.00 | $25.00 | 77,077 |
2025-03-07 | $25.33 | $25.52 | $25.30 | $25.52 | $25.52 | 98,728 |
2025-03-06 | $25.35 | $25.43 | $25.21 | $25.23 | $25.23 | 79,915 |
2025-03-05 | $25.16 | $25.37 | $25.12 | $25.35 | $25.35 | 40,918 |
2025-03-04 | $24.61 | $25.01 | $24.45 | $24.80 | $24.80 | 53,833 |
2025-03-03 | $24.86 | $25.00 | $24.58 | $24.68 | $24.68 | 44,878 |
2025-02-28 | $24.55 | $24.59 | $24.39 | $24.58 | $24.58 | 65,686 |
2025-02-27 | $24.90 | $24.90 | $24.69 | $24.70 | $24.70 | 34,929 |
2025-02-26 | $25.06 | $25.16 | $24.97 | $25.01 | $25.01 | 19,484 |
2025-02-25 | $25.05 | $25.06 | $24.91 | $24.98 | $24.98 | 94,525 |
2025-02-24 | $24.92 | $24.93 | $24.78 | $24.78 | $24.78 | 40,291 |
2025-02-21 | $24.99 | $25.01 | $24.79 | $24.84 | $24.84 | 34,669 |
2025-02-20 | $24.93 | $25.03 | $24.87 | $25.03 | $25.03 | 38,479 |
2025-02-19 | $24.81 | $24.88 | $24.77 | $24.84 | $24.84 | 92,715 |
2025-02-18 | $24.90 | $24.97 | $24.90 | $24.96 | $24.96 | 67,582 |
2025-02-14 | $24.86 | $24.87 | $24.78 | $24.79 | $24.79 | 62,251 |
2025-02-13 | $24.54 | $24.69 | $24.50 | $24.69 | $24.69 | 51,232 |
2025-02-12 | $24.36 | $24.59 | $24.36 | $24.56 | $24.56 | 34,819 |
2025-02-11 | $24.33 | $24.49 | $24.33 | $24.47 | $24.47 | 22,756 |
2025-02-10 | $24.31 | $24.39 | $24.31 | $24.38 | $24.38 | 26,458 |
2025-02-07 | $24.44 | $24.49 | $24.22 | $24.22 | $24.22 | 41,945 |
2025-02-06 | $24.41 | $24.45 | $24.36 | $24.43 | $24.43 | 66,099 |
2025-02-05 | $24.32 | $24.35 | $24.21 | $24.31 | $24.31 | 43,012 |
2025-02-04 | $24.09 | $24.24 | $24.00 | $24.14 | $24.14 | 167,536 |
2025-02-03 | $23.87 | $24.00 | $23.68 | $23.90 | $23.90 | 45,003 |
2025-01-31 | $24.31 | $24.41 | $24.11 | $24.11 | $24.11 | 26,268 |
2025-01-30 | $24.17 | $24.46 | $24.17 | $24.36 | $24.36 | 55,565 |
2025-01-29 | $24.14 | $24.16 | $24.01 | $24.09 | $24.09 | 61,807 |
2025-01-28 | $24.07 | $24.09 | $23.93 | $24.09 | $24.09 | 33,883 |
2025-01-27 | $24.07 | $24.08 | $24.02 | $24.06 | $24.06 | 54,615 |
2025-01-24 | $24.13 | $24.21 | $24.11 | $24.17 | $24.17 | 28,464 |
2025-01-23 | $23.93 | $24.05 | $23.87 | $24.04 | $24.04 | 38,859 |
2025-01-22 | $23.92 | $23.93 | $23.85 | $23.86 | $23.86 | 58,554 |
2025-01-21 | $23.83 | $23.99 | $23.77 | $23.96 | $23.96 | 57,977 |
2025-01-17 | $23.57 | $23.66 | $23.55 | $23.60 | $23.60 | 107,840 |
2025-01-16 | $23.39 | $23.56 | $23.39 | $23.46 | $23.46 | 43,721 |
2025-01-15 | $23.41 | $23.48 | $23.37 | $23.48 | $23.48 | 22,364 |
2025-01-14 | $23.12 | $23.19 | $23.06 | $23.18 | $23.18 | 67,944 |
2025-01-13 | $22.90 | $23.01 | $22.89 | $23.01 | $23.01 | 40,434 |
2025-01-10 | $23.16 | $23.16 | $22.95 | $23.00 | $23.00 | 119,619 |
2025-01-08 | $23.27 | $23.37 | $23.19 | $23.32 | $23.32 | 129,124 |
2025-01-07 | $23.60 | $23.61 | $23.37 | $23.39 | $23.39 | 52,284 |
2025-01-06 | $23.52 | $23.70 | $23.48 | $23.53 | $23.53 | 59,112 |
2025-01-03 | $23.24 | $23.34 | $23.23 | $23.32 | $23.32 | 55,037 |
2025-01-02 | $23.24 | $23.29 | $23.14 | $23.16 | $23.16 | 26,909 |
2024-12-31 | $23.27 | $23.33 | $23.18 | $23.27 | $23.27 | 69,483 |
2024-12-30 | $23.30 | $23.33 | $23.16 | $23.24 | $23.24 | 507,835 |
2024-12-27 | $23.31 | $23.38 | $23.28 | $23.36 | $23.36 | 109,652 |
2024-12-26 | $23.38 | $23.49 | $23.26 | $23.46 | $23.46 | 299,580 |
2024-12-24 | $23.20 | $23.29 | $23.19 | $23.29 | $23.29 | 26,474 |
2024-12-23 | $23.05 | $23.23 | $23.03 | $23.21 | $23.21 | 71,487 |
2024-12-20 | $22.89 | $23.23 | $22.89 | $23.12 | $23.12 | 75,365 |
2024-12-19 | $24.22 | $24.22 | $24.00 | $24.04 | $23.09 | 125,888 |
2024-12-18 | $24.58 | $24.58 | $23.92 | $23.97 | $23.03 | 68,155 |
2024-12-17 | $24.57 | $24.65 | $24.55 | $24.58 | $23.61 | 59,082 |
2024-12-16 | $24.67 | $24.76 | $24.66 | $24.66 | $23.69 | 19,012 |
2024-12-13 | $24.86 | $24.86 | $24.75 | $24.80 | $23.82 | 42,157 |
2024-12-12 | $24.94 | $24.98 | $24.82 | $24.83 | $23.85 | 69,840 |
2024-12-11 | $25.08 | $25.10 | $24.99 | $25.05 | $24.06 | 99,289 |
2024-12-10 | $25.18 | $25.18 | $25.03 | $25.06 | $24.07 | 116,685 |
2024-12-09 | $25.38 | $25.44 | $25.27 | $25.30 | $24.30 | 36,624 |
2024-12-06 | $25.12 | $25.12 | $24.95 | $25.00 | $24.02 | 67,710 |
2024-12-05 | $25.01 | $25.07 | $24.99 | $25.04 | $24.05 | 71,515 |
2024-12-04 | $24.96 | $24.96 | $24.86 | $24.87 | $23.89 | 40,892 |
2024-12-03 | $24.85 | $24.93 | $24.77 | $24.86 | $23.88 | 33,686 |
2024-12-02 | $24.70 | $24.78 | $24.60 | $24.74 | $23.77 | 81,373 |
2024-11-29 | $24.47 | $24.69 | $24.47 | $24.69 | $23.72 | 29,900 |
2024-11-27 | $24.49 | $24.53 | $24.44 | $24.51 | $23.54 | 115,036 |
2024-11-26 | $24.48 | $24.48 | $24.32 | $24.37 | $23.41 | 56,814 |
2024-11-25 | $24.57 | $24.60 | $24.46 | $24.50 | $23.53 | 86,025 |
2024-11-22 | $24.33 | $24.51 | $24.33 | $24.50 | $23.53 | 35,147 |
2024-11-21 | $24.38 | $24.48 | $24.37 | $24.47 | $23.51 | 25,037 |
2024-11-20 | $24.38 | $24.44 | $24.32 | $24.44 | $23.47 | 52,336 |
2024-11-19 | $24.34 | $24.55 | $24.34 | $24.51 | $23.54 | 29,602 |
2024-11-18 | $24.40 | $24.57 | $24.40 | $24.52 | $23.55 | 32,394 |
2024-11-15 | $24.45 | $24.45 | $24.34 | $24.39 | $23.43 | 69,582 |
2024-11-14 | $24.56 | $24.56 | $24.45 | $24.49 | $23.53 | 40,346 |
2024-11-13 | $24.53 | $24.53 | $24.38 | $24.49 | $23.53 | 45,124 |
2024-11-12 | $24.77 | $24.77 | $24.53 | $24.65 | $23.68 | 38,362 |
2024-11-11 | $25.08 | $25.09 | $24.98 | $25.04 | $24.05 | 417,787 |
2024-11-08 | $25.28 | $25.28 | $25.04 | $25.16 | $24.17 | 23,827 |
2024-11-07 | $25.54 | $25.71 | $25.53 | $25.69 | $24.68 | 74,750 |
2024-11-06 | $25.11 | $25.20 | $25.03 | $25.20 | $24.21 | 26,453 |
2024-11-05 | $25.36 | $25.52 | $25.36 | $25.52 | $24.51 | 17,124 |
2024-11-04 | $25.32 | $25.41 | $25.24 | $25.25 | $24.26 | 29,556 |
2024-11-01 | $25.18 | $25.32 | $25.16 | $25.16 | $24.17 | 49,502 |
2024-10-31 | $25.11 | $25.11 | $24.90 | $25.11 | $24.12 | 40,493 |
2024-10-30 | $25.18 | $25.31 | $25.18 | $25.24 | $24.25 | 17,050 |
2024-10-29 | $25.46 | $25.50 | $25.43 | $25.46 | $24.46 | 45,254 |
2024-10-28 | $25.51 | $25.60 | $25.50 | $25.57 | $24.56 | 16,061 |
2024-10-25 | $25.48 | $25.57 | $25.39 | $25.43 | $25.43 | 13,698 |
2024-10-24 | $25.50 | $25.53 | $25.41 | $25.53 | $25.53 | 46,448 |
2024-10-23 | $25.42 | $25.47 | $25.33 | $25.40 | $25.40 | 34,590 |
2024-10-22 | $25.56 | $25.65 | $25.56 | $25.62 | $25.62 | 10,547 |
2024-10-21 | $25.82 | $25.82 | $25.62 | $25.67 | $25.67 | 26,454 |
2024-10-18 | $25.95 | $25.96 | $25.89 | $25.95 | $25.95 | 25,441 |
2024-10-17 | $25.77 | $25.82 | $25.75 | $25.77 | $25.77 | 12,136 |
2024-10-16 | $25.80 | $25.85 | $25.80 | $25.82 | $25.82 | 16,520 |
2024-10-15 | $25.93 | $25.93 | $25.67 | $25.71 | $25.71 | 21,522 |
2024-10-14 | $26.03 | $26.14 | $25.98 | $26.13 | $26.13 | 13,644 |
2024-10-11 | $25.97 | $26.11 | $25.97 | $26.08 | $26.08 | 18,785 |
2024-10-10 | $25.82 | $25.90 | $25.77 | $25.90 | $25.90 | 29,462 |
2024-10-09 | $25.67 | $25.84 | $25.67 | $25.81 | $25.81 | 23,871 |
2024-10-08 | $25.91 | $25.91 | $25.80 | $25.85 | $25.85 | 27,787 |
2024-10-07 | $26.24 | $26.36 | $26.24 | $26.33 | $26.33 | 21,033 |
2024-10-04 | $26.15 | $26.24 | $26.14 | $26.24 | $26.24 | 11,198 |
2024-10-03 | $26.10 | $26.17 | $26.04 | $26.08 | $26.08 | 20,485 |
2024-10-02 | $26.37 | $26.48 | $26.36 | $26.48 | $26.48 | 19,265 |
2024-10-01 | $26.35 | $26.37 | $26.12 | $26.27 | $26.27 | 65,128 |
2024-09-30 | $26.49 | $26.49 | $26.21 | $26.29 | $26.29 | 75,772 |
2024-09-27 | $26.55 | $26.58 | $26.45 | $26.46 | $26.46 | 12,617 |
2024-09-26 | $26.44 | $26.61 | $26.41 | $26.57 | $26.57 | 96,612 |
2024-09-25 | $26.04 | $26.08 | $25.72 | $25.80 | $25.80 | 54,445 |
2024-09-24 | $25.85 | $26.05 | $25.83 | $26.04 | $26.04 | 22,324 |
2024-09-23 | $25.46 | $25.61 | $25.46 | $25.60 | $25.60 | 39,676 |
2024-09-20 | $25.40 | $25.46 | $25.34 | $25.43 | $25.43 | 38,568 |
2024-09-19 | $25.69 | $25.87 | $25.69 | $25.83 | $25.60 | 14,165 |
2024-09-18 | $25.49 | $25.58 | $25.37 | $25.39 | $25.16 | 19,555 |
2024-09-17 | $25.60 | $25.62 | $25.42 | $25.51 | $25.28 | 25,923 |
2024-09-16 | $25.51 | $25.69 | $25.46 | $25.66 | $25.43 | 27,579 |
2024-09-13 | $25.46 | $25.47 | $25.38 | $25.42 | $25.42 | 13,420 |
2024-09-12 | $25.09 | $25.36 | $25.09 | $25.36 | $25.36 | 18,021 |
2024-09-11 | $24.93 | $25.11 | $24.76 | $25.08 | $25.08 | 84,519 |
2024-09-10 | $25.01 | $25.01 | $24.79 | $24.98 | $24.98 | 46,400 |
2024-09-09 | $25.05 | $25.17 | $25.05 | $25.07 | $25.07 | 36,391 |
2024-09-06 | $25.41 | $25.42 | $24.90 | $24.92 | $24.92 | 35,744 |
2024-09-05 | $25.38 | $25.46 | $25.30 | $25.34 | $25.34 | 61,363 |
2024-09-04 | $25.30 | $25.44 | $25.25 | $25.35 | $25.35 | 20,963 |
2024-09-03 | $25.99 | $25.99 | $25.39 | $25.44 | $25.44 | 47,849 |
2024-08-30 | $25.93 | $25.98 | $25.83 | $25.94 | $25.94 | 53,840 |
2024-08-29 | $25.91 | $26.01 | $25.89 | $25.92 | $25.92 | 26,441 |
2024-08-28 | $25.80 | $25.87 | $25.71 | $25.79 | $25.79 | 31,808 |
2024-08-27 | $25.84 | $25.94 | $25.84 | $25.90 | $25.90 | 14,892 |
2024-08-26 | $25.82 | $25.86 | $25.75 | $25.80 | $25.80 | 33,553 |
2024-08-23 | $25.64 | $25.88 | $25.61 | $25.87 | $25.87 | 30,069 |
2024-08-22 | $25.65 | $25.65 | $25.40 | $25.43 | $25.43 | 35,684 |
2024-08-21 | $25.56 | $25.62 | $25.53 | $25.60 | $25.60 | 41,153 |
2024-08-20 | $25.50 | $25.50 | $25.35 | $25.42 | $25.42 | 43,644 |
2024-08-19 | $25.37 | $25.57 | $25.37 | $25.54 | $25.54 | 21,322 |
2024-08-16 | $25.13 | $25.26 | $25.13 | $25.25 | $25.25 | 31,459 |
2024-08-15 | $25.03 | $25.17 | $25.03 | $25.15 | $25.15 | 33,443 |
2024-08-14 | $24.85 | $24.87 | $24.79 | $24.83 | $24.83 | 39,816 |
2024-08-13 | $24.67 | $24.87 | $24.66 | $24.87 | $24.87 | 32,049 |
2024-08-12 | $24.58 | $24.64 | $24.53 | $24.58 | $24.58 | 24,522 |
2024-08-09 | $24.39 | $24.59 | $24.39 | $24.59 | $24.59 | 42,876 |
2024-08-08 | $24.25 | $24.46 | $24.20 | $24.46 | $24.46 | 51,677 |
2024-08-07 | $24.32 | $24.32 | $23.98 | $24.02 | $24.02 | 32,715 |
2024-08-06 | $23.62 | $24.00 | $23.62 | $23.85 | $23.85 | 67,501 |
2024-08-05 | $23.50 | $23.87 | $23.50 | $23.76 | $23.76 | 15,005 |
2024-08-02 | $24.43 | $24.43 | $24.16 | $24.32 | $24.32 | 42,696 |
2024-08-01 | $25.04 | $25.09 | $24.62 | $24.73 | $24.73 | 54,922 |
2024-07-31 | $25.22 | $25.30 | $25.16 | $25.27 | $25.27 | 46,555 |
2024-07-30 | $24.89 | $24.89 | $24.80 | $24.89 | $24.89 | 23,011 |
2024-07-29 | $24.80 | $24.91 | $24.73 | $24.86 | $24.86 | 57,655 |
2024-07-26 | $24.78 | $24.93 | $24.77 | $24.90 | $24.90 | 41,036 |
2024-07-25 | $24.60 | $24.79 | $24.50 | $24.59 | $24.59 | 31,444 |
2024-07-24 | $24.91 | $24.94 | $24.70 | $24.70 | $24.70 | 47,909 |
2024-07-23 | $25.05 | $25.05 | $24.96 | $24.97 | $24.97 | 18,753 |
2024-07-22 | $25.12 | $25.19 | $25.08 | $25.17 | $25.17 | 54,048 |
2024-07-19 | $25.03 | $25.06 | $24.94 | $24.95 | $24.95 | 58,161 |
2024-07-18 | $25.37 | $25.37 | $25.03 | $25.10 | $25.10 | 51,717 |
2024-07-17 | $25.38 | $25.39 | $25.27 | $25.31 | $25.31 | 47,329 |
2024-07-16 | $25.38 | $25.50 | $25.38 | $25.50 | $25.50 | 33,472 |
2024-07-15 | $25.57 | $25.57 | $25.40 | $25.41 | $25.41 | 14,956 |
2024-07-12 | $25.60 | $25.70 | $25.60 | $25.65 | $25.65 | 33,011 |
2024-07-11 | $25.52 | $25.52 | $25.42 | $25.44 | $25.44 | 21,514 |
2024-07-10 | $25.27 | $25.38 | $25.24 | $25.37 | $25.37 | 57,263 |
2024-07-09 | $25.20 | $25.20 | $25.07 | $25.16 | $25.16 | 82,895 |
2024-07-08 | $25.32 | $25.32 | $25.16 | $25.16 | $25.16 | 67,023 |
2024-07-05 | $25.36 | $25.36 | $25.18 | $25.29 | $25.29 | 40,128 |
2024-07-03 | $25.15 | $25.28 | $25.15 | $25.26 | $25.26 | 10,710 |
2024-07-02 | $24.90 | $24.98 | $24.86 | $24.98 | $24.98 | 82,482 |
2024-07-01 | $25.03 | $25.07 | $24.90 | $24.91 | $24.91 | 67,932 |
2024-06-28 | $24.87 | $24.94 | $24.75 | $24.87 | $24.87 | 350,350 |
2024-06-27 | $24.91 | $24.91 | $24.75 | $24.78 | $24.78 | 240,999 |
2024-06-26 | $24.82 | $24.85 | $24.78 | $24.83 | $24.83 | 51,129 |
2024-06-25 | $24.93 | $24.99 | $24.90 | $24.98 | $24.98 | 31,106 |
2024-06-24 | $25.02 | $25.08 | $24.95 | $24.98 | $24.98 | 18,103 |
2024-06-21 | $24.85 | $24.86 | $24.79 | $24.84 | $24.84 | 39,231 |
2024-06-20 | $25.36 | $25.40 | $25.29 | $25.38 | $25.38 | 35,989 |
2024-06-18 | $25.16 | $25.30 | $25.16 | $25.29 | $25.29 | 28,637 |
2024-06-17 | $24.97 | $25.15 | $24.95 | $25.13 | $25.13 | 35,909 |
2024-06-14 | $24.95 | $25.05 | $24.91 | $25.04 | $25.04 | 48,167 |
2024-06-13 | $25.26 | $25.29 | $25.09 | $25.19 | $25.19 | 19,579 |
2024-06-12 | $25.54 | $25.54 | $25.33 | $25.40 | $25.40 | 77,213 |
2024-06-11 | $25.17 | $25.17 | $25.02 | $25.13 | $25.13 | 40,401 |
2024-06-10 | $25.28 | $25.43 | $25.27 | $25.41 | $25.41 | 28,136 |
2024-06-07 | $25.50 | $25.51 | $25.35 | $25.37 | $25.37 | 24,209 |
2024-06-06 | $25.50 | $25.65 | $25.50 | $25.64 | $25.64 | 32,712 |
2024-06-05 | $25.44 | $25.52 | $25.37 | $25.52 | $25.52 | 89,527 |
2024-06-04 | $25.29 | $25.31 | $25.19 | $25.30 | $25.30 | 27,779 |
2024-06-03 | $25.52 | $25.54 | $25.40 | $25.48 | $25.48 | 36,562 |
2024-05-31 | $25.38 | $25.38 | $25.19 | $25.37 | $25.37 | 44,391 |
2024-05-30 | $25.26 | $25.37 | $25.26 | $25.35 | $25.35 | 34,084 |
2024-05-29 | $25.28 | $25.28 | $25.17 | $25.20 | $25.20 | 38,631 |
2024-05-28 | $25.63 | $25.64 | $25.48 | $25.54 | $25.54 | 38,095 |
2024-05-24 | $25.39 | $25.50 | $25.39 | $25.47 | $25.47 | 32,950 |
2024-05-23 | $25.55 | $25.58 | $25.24 | $25.28 | $25.28 | 42,080 |
2024-05-22 | $25.51 | $25.51 | $25.35 | $25.39 | $25.39 | 28,670 |
2024-05-21 | $25.66 | $25.68 | $25.62 | $25.68 | $25.68 | 31,089 |
2024-05-20 | $25.64 | $25.71 | $25.64 | $25.65 | $25.65 | 37,748 |
2024-05-17 | $25.55 | $25.68 | $25.54 | $25.66 | $25.66 | 57,577 |
2024-05-16 | $25.55 | $25.59 | $25.52 | $25.53 | $25.53 | 55,721 |
2024-05-15 | $25.33 | $25.52 | $25.31 | $25.51 | $25.51 | 310,999 |
2024-05-14 | $25.19 | $25.27 | $25.18 | $25.27 | $25.27 | 30,937 |
2024-05-13 | $25.05 | $25.14 | $25.05 | $25.08 | $25.08 | 27,050 |
2024-05-10 | $24.98 | $25.02 | $24.92 | $24.95 | $24.95 | 56,519 |
2024-05-09 | $24.62 | $24.79 | $24.61 | $24.79 | $24.79 | 20,468 |
2024-05-08 | $24.50 | $24.58 | $24.47 | $24.58 | $24.58 | 45,529 |
2024-05-07 | $24.63 | $24.67 | $24.57 | $24.60 | $24.60 | 40,461 |
2024-05-06 | $24.51 | $24.58 | $24.51 | $24.55 | $24.55 | 35,918 |
2024-05-03 | $24.53 | $24.53 | $24.35 | $24.51 | $24.51 | 44,111 |
2024-05-02 | $24.16 | $24.29 | $24.05 | $24.23 | $24.23 | 97,100 |
2024-05-01 | $23.92 | $24.15 | $23.90 | $23.90 | $23.90 | 40,136 |
2024-04-30 | $24.13 | $24.18 | $23.94 | $23.94 | $23.94 | 14,984 |
2024-04-29 | $24.10 | $24.32 | $24.06 | $24.23 | $24.23 | 52,888 |
2024-04-26 | $23.94 | $24.07 | $23.94 | $24.05 | $24.05 | 33,876 |
2024-04-25 | $23.64 | $23.86 | $23.58 | $23.84 | $23.84 | 36,531 |
2024-04-24 | $23.89 | $23.89 | $23.76 | $23.85 | $23.85 | 33,238 |
2024-04-23 | $23.68 | $23.87 | $23.68 | $23.85 | $23.85 | 19,339 |
2024-04-22 | $23.55 | $23.74 | $23.53 | $23.68 | $23.68 | 33,541 |
2024-04-19 | $23.54 | $23.60 | $23.47 | $23.55 | $23.55 | 43,259 |
2024-04-18 | $23.46 | $23.59 | $23.45 | $23.47 | $23.47 | 24,555 |
2024-04-17 | $23.57 | $23.58 | $23.39 | $23.48 | $23.48 | 38,483 |
2024-04-16 | $23.47 | $23.49 | $23.40 | $23.45 | $23.45 | 51,895 |
2024-04-15 | $23.97 | $23.97 | $23.69 | $23.71 | $23.71 | 29,386 |
2024-04-12 | $23.95 | $23.99 | $23.72 | $23.74 | $23.74 | 55,590 |
2024-04-11 | $24.14 | $24.17 | $23.97 | $24.15 | $24.15 | 19,987 |
2024-04-10 | $24.03 | $24.09 | $23.97 | $24.05 | $24.05 | 68,538 |
2024-04-09 | $24.32 | $24.37 | $24.20 | $24.31 | $24.31 | 37,809 |
2024-04-08 | $24.19 | $24.25 | $24.17 | $24.21 | $24.21 | 54,351 |
2024-04-05 | $23.98 | $24.08 | $23.94 | $24.06 | $24.06 | 36,970 |
2024-04-04 | $24.31 | $24.34 | $24.02 | $24.02 | $24.02 | 35,470 |
2024-04-03 | $23.99 | $24.18 | $23.99 | $24.16 | $24.16 | 82,032 |
2024-04-02 | $23.97 | $24.00 | $23.93 | $24.00 | $24.00 | 42,643 |
2024-04-01 | $24.08 | $24.12 | $23.98 | $24.02 | $24.02 | 48,444 |
2024-03-28 | $24.08 | $24.12 | $24.07 | $24.10 | $24.10 | 36,715 |
2024-03-27 | $24.04 | $24.14 | $24.03 | $24.14 | $24.14 | 18,648 |
2024-03-26 | $24.06 | $24.06 | $24.00 | $24.00 | $24.00 | 66,622 |
2024-03-25 | $24.04 | $24.09 | $24.03 | $24.03 | $24.03 | 23,067 |
2024-03-22 | $24.10 | $24.10 | $24.00 | $24.01 | $24.01 | 31,471 |
2024-03-21 | $24.28 | $24.31 | $24.22 | $24.22 | $24.22 | 76,931 |
2024-03-20 | $23.96 | $24.24 | $23.96 | $24.24 | $24.24 | 33,087 |
2024-03-19 | $23.92 | $24.01 | $23.89 | $23.99 | $23.99 | 39,742 |
2024-03-18 | $24.03 | $24.03 | $23.94 | $23.95 | $23.95 | 90,966 |
2024-03-15 | $24.09 | $24.09 | $23.94 | $24.00 | $24.00 | 120,793 |
2024-03-14 | $24.29 | $24.29 | $24.08 | $24.12 | $24.12 | 151,632 |
2024-03-13 | $24.26 | $24.31 | $24.26 | $24.26 | $24.26 | 17,806 |
2024-03-12 | $24.26 | $24.37 | $24.17 | $24.34 | $24.34 | 66,484 |
2024-03-11 | $24.17 | $24.19 | $24.09 | $24.16 | $24.16 | 35,825 |
2024-03-08 | $24.38 | $24.41 | $24.23 | $24.27 | $24.27 | 80,908 |
2024-03-07 | $24.27 | $24.39 | $24.27 | $24.37 | $24.37 | 28,107 |
2024-03-06 | $24.10 | $24.15 | $24.07 | $24.10 | $24.10 | 47,411 |
2024-03-05 | $23.86 | $23.93 | $23.77 | $23.80 | $23.80 | 28,886 |
2024-03-04 | $23.86 | $23.91 | $23.86 | $23.87 | $23.87 | 26,614 |
2024-03-01 | $23.74 | $23.94 | $23.74 | $23.93 | $23.93 | 31,711 |
2024-02-29 | $23.66 | $23.71 | $23.56 | $23.64 | $23.64 | 39,156 |
2024-02-28 | $23.59 | $23.59 | $23.52 | $23.55 | $23.55 | 21,916 |
2024-02-27 | $23.75 | $23.77 | $23.71 | $23.76 | $23.76 | 51,266 |
2024-02-26 | $23.80 | $23.80 | $23.69 | $23.72 | $23.72 | 251,306 |
2024-02-23 | $23.79 | $23.84 | $23.76 | $23.80 | $23.80 | 40,813 |
2024-02-22 | $23.71 | $23.80 | $23.70 | $23.79 | $23.79 | 59,789 |
2024-02-21 | $23.43 | $23.49 | $23.40 | $23.48 | $23.48 | 84,267 |
2024-02-20 | $23.55 | $23.55 | $23.44 | $23.50 | $23.50 | 43,362 |
2024-02-16 | $23.43 | $23.52 | $23.37 | $23.45 | $23.45 | 59,366 |
2024-02-15 | $23.25 | $23.35 | $23.23 | $23.35 | $23.35 | 46,130 |
2024-02-14 | $23.07 | $23.16 | $23.07 | $23.16 | $23.16 | 40,298 |
2024-02-13 | $23.02 | $23.02 | $22.78 | $22.88 | $22.88 | 39,193 |
2024-02-12 | $23.21 | $23.31 | $23.21 | $23.24 | $23.24 | 70,808 |
2024-02-09 | $23.08 | $23.18 | $23.02 | $23.14 | $23.14 | 70,592 |
2024-02-08 | $23.17 | $23.17 | $23.06 | $23.10 | $23.10 | 39,693 |
2024-02-07 | $23.24 | $23.25 | $23.18 | $23.22 | $23.22 | 57,699 |
2024-02-06 | $23.10 | $23.26 | $23.10 | $23.26 | $23.26 | 57,639 |
2024-02-05 | $23.03 | $23.10 | $22.93 | $23.07 | $23.07 | 70,683 |
2024-02-02 | $23.17 | $23.18 | $23.09 | $23.16 | $23.16 | 29,615 |
2024-02-01 | $23.24 | $23.35 | $23.22 | $23.35 | $23.35 | 23,391 |
2024-01-31 | $23.30 | $23.37 | $23.10 | $23.12 | $23.12 | 36,947 |
2024-01-30 | $23.21 | $23.24 | $23.14 | $23.22 | $23.22 | 27,531 |
2024-01-29 | $23.15 | $23.29 | $23.13 | $23.29 | $23.29 | 23,967 |
2024-01-26 | $23.17 | $23.20 | $23.13 | $23.18 | $23.18 | 48,455 |
2024-01-25 | $23.07 | $23.07 | $22.97 | $23.05 | $23.05 | 67,426 |
2024-01-24 | $23.05 | $23.09 | $22.96 | $22.96 | $22.96 | 37,707 |
2024-01-23 | $22.64 | $22.70 | $22.58 | $22.70 | $22.70 | 151,792 |
2024-01-22 | $22.70 | $22.74 | $22.64 | $22.66 | $22.66 | 54,724 |
2024-01-19 | $22.61 | $22.77 | $22.55 | $22.75 | $22.75 | 74,238 |
2024-01-18 | $22.53 | $22.64 | $22.50 | $22.63 | $22.63 | 207,997 |
2024-01-17 | $22.39 | $22.49 | $22.35 | $22.46 | $22.46 | 39,670 |
2024-01-16 | $22.87 | $22.87 | $22.70 | $22.75 | $22.75 | 28,139 |
2024-01-12 | $23.22 | $23.26 | $23.11 | $23.14 | $23.14 | 26,543 |
2024-01-11 | $23.04 | $23.08 | $22.87 | $23.05 | $23.05 | 46,167 |
2024-01-10 | $22.98 | $23.04 | $22.98 | $23.03 | $23.03 | 46,297 |
2024-01-09 | $22.97 | $23.03 | $22.93 | $22.95 | $22.95 | 49,686 |
2024-01-08 | $23.06 | $23.22 | $23.03 | $23.21 | $23.21 | 18,136 |
2024-01-05 | $23.02 | $23.24 | $23.02 | $23.09 | $23.09 | 45,627 |
2024-01-04 | $23.02 | $23.18 | $23.02 | $23.10 | $23.10 | 52,726 |
2024-01-03 | $22.92 | $23.07 | $22.90 | $23.01 | $23.01 | 75,071 |
2024-01-02 | $23.08 | $23.15 | $23.01 | $23.07 | $23.07 | 52,524 |
2023-12-29 | $23.22 | $23.34 | $23.22 | $23.28 | $23.28 | 46,866 |
2023-12-28 | $23.31 | $23.36 | $23.23 | $23.23 | $23.23 | 85,356 |
2023-12-27 | $23.18 | $23.27 | $23.17 | $23.26 | $23.26 | 138,193 |
2023-12-26 | $23.08 | $23.23 | $23.08 | $23.19 | $23.19 | 59,023 |
2023-12-22 | $23.03 | $23.13 | $23.01 | $23.07 | $23.07 | 114,409 |
2023-12-21 | $22.90 | $22.99 | $22.87 | $22.98 | $22.98 | 63,050 |
2023-12-20 | $22.76 | $22.86 | $22.55 | $22.55 | $22.55 | 47,497 |
2023-12-19 | $22.79 | $22.87 | $22.79 | $22.87 | $22.87 | 51,811 |
2023-12-18 | $22.67 | $22.70 | $22.61 | $22.69 | $22.69 | 79,823 |
2023-12-15 | $22.62 | $22.66 | $22.54 | $22.56 | $22.56 | 60,445 |
2023-12-14 | $23.10 | $23.29 | $23.10 | $23.24 | $22.66 | 57,871 |
2023-12-13 | $22.62 | $22.98 | $22.53 | $22.98 | $22.41 | 118,184 |
2023-12-12 | $22.56 | $22.64 | $22.49 | $22.64 | $22.08 | 35,032 |
2023-12-11 | $22.49 | $22.60 | $22.49 | $22.59 | $22.03 | 46,263 |
2023-12-08 | $22.41 | $22.53 | $22.40 | $22.51 | $22.51 | 97,343 |
2023-12-07 | $22.42 | $22.51 | $22.37 | $22.48 | $22.48 | 36,024 |
2023-12-06 | $22.56 | $22.59 | $22.39 | $22.41 | $22.41 | 70,379 |
2023-12-05 | $22.38 | $22.45 | $22.36 | $22.40 | $22.40 | 130,763 |
2023-12-04 | $22.53 | $22.59 | $22.48 | $22.54 | $22.54 | 156,673 |
2023-12-01 | $22.46 | $22.75 | $22.45 | $22.70 | $22.70 | 71,889 |
2023-11-30 | $22.44 | $22.47 | $22.38 | $22.47 | $22.47 | 51,308 |
2023-11-29 | $22.46 | $22.51 | $22.41 | $22.43 | $22.43 | 42,667 |
2023-11-28 | $22.40 | $22.50 | $22.37 | $22.47 | $22.47 | 54,967 |
2023-11-27 | $22.47 | $22.47 | $22.39 | $22.43 | $22.43 | 50,046 |
2023-11-24 | $22.46 | $22.54 | $22.46 | $22.54 | $22.54 | 9,345 |
2023-11-22 | $22.35 | $22.36 | $22.25 | $22.35 | $22.35 | 59,150 |
2023-11-21 | $22.44 | $22.44 | $22.34 | $22.37 | $22.37 | 68,299 |
2023-11-20 | $22.35 | $22.50 | $22.35 | $22.47 | $22.47 | 20,909 |
2023-11-17 | $22.23 | $22.32 | $22.23 | $22.32 | $22.32 | 44,374 |
2023-11-16 | $22.09 | $22.14 | $22.02 | $22.08 | $22.08 | 44,347 |
2023-11-15 | $22.20 | $22.28 | $22.15 | $22.19 | $22.19 | 78,083 |
2023-11-14 | $21.91 | $22.18 | $21.91 | $22.14 | $22.14 | 27,273 |
2023-11-13 | $21.50 | $21.66 | $21.50 | $21.63 | $21.63 | 38,154 |
2023-11-10 | $21.38 | $21.55 | $21.30 | $21.54 | $21.54 | 41,800 |
2023-11-09 | $21.51 | $21.59 | $21.33 | $21.33 | $21.33 | 82,383 |
2023-11-08 | $21.38 | $21.45 | $21.33 | $21.39 | $21.39 | 33,251 |
2023-11-07 | $21.41 | $21.43 | $21.34 | $21.39 | $21.39 | 39,671 |
2023-11-06 | $21.58 | $21.61 | $21.50 | $21.56 | $21.56 | 60,144 |
2023-11-03 | $21.56 | $21.66 | $21.56 | $21.60 | $21.60 | 33,723 |
2023-11-02 | $21.27 | $21.42 | $21.24 | $21.42 | $21.42 | 46,903 |
2023-11-01 | $20.77 | $20.98 | $20.77 | $20.95 | $20.95 | 86,508 |
2023-10-31 | $20.75 | $20.78 | $20.65 | $20.77 | $20.77 | 104,732 |
2023-10-30 | $20.80 | $20.84 | $20.64 | $20.81 | $20.81 | 73,543 |
2023-10-27 | $20.74 | $20.74 | $20.49 | $20.56 | $20.56 | 136,537 |
2023-10-26 | $20.61 | $20.67 | $20.52 | $20.59 | $20.59 | 109,528 |
2023-10-25 | $20.81 | $20.86 | $20.70 | $20.76 | $20.76 | 48,352 |
2023-10-24 | $20.76 | $20.90 | $20.76 | $20.86 | $20.86 | 55,233 |
2023-10-23 | $20.67 | $20.82 | $20.59 | $20.74 | $20.74 | 25,824 |
2023-10-20 | $20.89 | $20.89 | $20.74 | $20.74 | $20.74 | 23,536 |
2023-10-19 | $21.08 | $21.08 | $20.96 | $20.98 | $20.98 | 35,608 |
2023-10-18 | $21.30 | $21.30 | $21.12 | $21.16 | $21.16 | 58,985 |
2023-10-17 | $21.29 | $21.51 | $21.29 | $21.43 | $21.43 | 71,202 |
2023-10-16 | $21.34 | $21.48 | $21.34 | $21.44 | $21.44 | 85,241 |
2023-10-13 | $21.40 | $21.45 | $21.25 | $21.29 | $21.29 | 121,628 |
2023-10-12 | $21.58 | $21.58 | $21.30 | $21.36 | $21.36 | 180,721 |
2023-10-11 | $21.54 | $21.56 | $21.44 | $21.56 | $21.56 | 20,980 |
2023-10-10 | $21.38 | $21.53 | $21.38 | $21.50 | $21.50 | 17,055 |
2023-10-09 | $21.00 | $21.19 | $21.00 | $21.18 | $21.18 | 55,212 |
2023-10-06 | $20.91 | $21.21 | $20.83 | $21.18 | $21.18 | 56,516 |
2023-10-05 | $20.81 | $20.90 | $20.76 | $20.89 | $20.89 | 33,714 |
2023-10-04 | $20.79 | $20.79 | $20.62 | $20.74 | $20.74 | 94,695 |
2023-10-03 | $20.88 | $20.88 | $20.72 | $20.77 | $20.77 | 109,827 |
2023-10-02 | $21.30 | $21.30 | $21.00 | $21.05 | $21.05 | 94,776 |
2023-09-29 | $21.57 | $21.57 | $21.27 | $21.30 | $21.30 | 57,775 |
2023-09-28 | $21.22 | $21.38 | $21.18 | $21.33 | $21.33 | 35,285 |
2023-09-27 | $21.25 | $21.25 | $21.05 | $21.15 | $21.15 | 861,968 |
2023-09-26 | $21.33 | $21.34 | $21.18 | $21.21 | $21.21 | 81,827 |
2023-09-25 | $21.37 | $21.47 | $21.33 | $21.44 | $21.44 | 61,914 |
2023-09-22 | $21.65 | $21.67 | $21.53 | $21.56 | $21.56 | 62,681 |
2023-09-21 | $21.59 | $21.60 | $21.45 | $21.45 | $21.45 | 32,820 |
2023-09-20 | $21.94 | $22.05 | $21.83 | $21.84 | $21.84 | 37,976 |
2023-09-19 | $21.86 | $21.89 | $21.79 | $21.82 | $21.82 | 38,728 |
2023-09-18 | $21.77 | $21.85 | $21.77 | $21.85 | $21.85 | 50,606 |
2023-09-15 | $22.00 | $22.00 | $21.86 | $21.87 | $21.87 | 16,454 |
2023-09-14 | $22.22 | $22.28 | $22.16 | $22.26 | $21.90 | 35,504 |
2023-09-13 | $21.98 | $22.02 | $21.93 | $21.96 | $21.61 | 76,602 |
2023-09-12 | $21.97 | $22.05 | $21.96 | $22.01 | $21.66 | 52,501 |
2023-09-11 | $22.05 | $22.10 | $22.03 | $22.08 | $21.73 | 34,097 |
2023-09-08 | $21.94 | $21.98 | $21.87 | $21.91 | $21.56 | 39,943 |
2023-09-07 | $21.89 | $21.89 | $21.81 | $21.85 | $21.51 | 234,267 |
2023-09-06 | $22.00 | $22.01 | $21.92 | $21.99 | $21.64 | 23,235 |
2023-09-05 | $22.11 | $22.15 | $22.00 | $22.00 | $21.65 | 56,202 |
2023-09-01 | $22.18 | $22.18 | $22.02 | $22.07 | $22.07 | 89,095 |
2023-08-31 | $22.12 | $22.12 | $21.92 | $21.94 | $21.94 | 72,872 |
2023-08-30 | $22.16 | $22.21 | $22.12 | $22.13 | $22.13 | 55,109 |
2023-08-29 | $21.87 | $22.16 | $21.86 | $22.16 | $22.16 | 43,440 |
2023-08-28 | $21.73 | $21.87 | $21.73 | $21.87 | $21.87 | 143,477 |
2023-08-25 | $21.67 | $21.68 | $21.49 | $21.66 | $21.66 | 47,631 |
2023-08-24 | $21.68 | $21.68 | $21.55 | $21.57 | $21.57 | 19,631 |
2023-08-23 | $21.71 | $21.85 | $21.68 | $21.85 | $21.85 | 57,566 |
2023-08-22 | $21.63 | $21.63 | $21.53 | $21.55 | $21.55 | 44,132 |
2023-08-21 | $21.58 | $21.60 | $21.49 | $21.60 | $21.60 | 41,547 |
2023-08-18 | $21.44 | $21.58 | $21.43 | $21.55 | $21.55 | 64,819 |
2023-08-17 | $21.79 | $21.80 | $21.56 | $21.59 | $21.59 | 32,711 |
2023-08-16 | $21.76 | $21.81 | $21.63 | $21.63 | $21.63 | 144,176 |
2023-08-15 | $21.93 | $21.93 | $21.77 | $21.78 | $21.78 | 36,809 |
2023-08-14 | $21.93 | $22.05 | $21.88 | $22.02 | $22.02 | 22,646 |
2023-08-11 | $22.18 | $22.21 | $22.10 | $22.16 | $22.16 | 92,204 |
2023-08-10 | $22.46 | $22.56 | $22.29 | $22.29 | $22.29 | 81,465 |
2023-08-09 | $22.29 | $22.34 | $22.22 | $22.28 | $22.28 | 50,622 |
2023-08-08 | $22.19 | $22.28 | $22.10 | $22.27 | $22.27 | 41,832 |
2023-08-07 | $22.37 | $22.38 | $22.27 | $22.36 | $22.36 | 44,821 |
2023-08-04 | $22.31 | $22.44 | $22.21 | $22.24 | $22.24 | 54,513 |
2023-08-03 | $22.13 | $22.27 | $22.13 | $22.23 | $22.23 | 63,843 |
2023-08-02 | $22.41 | $22.41 | $22.21 | $22.25 | $22.25 | 48,297 |
2023-08-01 | $22.72 | $22.76 | $22.63 | $22.67 | $22.67 | 65,837 |
2023-07-31 | $22.99 | $23.02 | $22.94 | $22.96 | $22.96 | 53,161 |
2023-07-28 | $22.91 | $22.98 | $22.88 | $22.92 | $22.92 | 23,875 |
2023-07-27 | $22.94 | $22.94 | $22.68 | $22.69 | $22.69 | 122,240 |
2023-07-26 | $22.66 | $22.85 | $22.65 | $22.77 | $22.77 | 332,080 |
2023-07-25 | $22.69 | $22.80 | $22.69 | $22.80 | $22.80 | 38,173 |
2023-07-24 | $22.57 | $22.69 | $22.55 | $22.64 | $22.64 | 49,712 |
2023-07-21 | $22.63 | $22.63 | $22.55 | $22.58 | $22.58 | 25,483 |
2023-07-20 | $22.66 | $22.66 | $22.55 | $22.58 | $22.58 | 55,183 |
2023-07-19 | $22.65 | $22.72 | $22.59 | $22.65 | $22.65 | 28,580 |
2023-07-18 | $22.56 | $22.68 | $22.56 | $22.66 | $22.66 | 15,989 |
2023-07-17 | $22.52 | $22.65 | $22.50 | $22.64 | $22.64 | 38,007 |
2023-07-14 | $22.78 | $22.78 | $22.64 | $22.66 | $22.66 | 99,311 |
2023-07-13 | $22.64 | $22.72 | $22.59 | $22.70 | $22.70 | 88,576 |
2023-07-12 | $22.24 | $22.40 | $22.24 | $22.38 | $22.38 | 67,217 |
2023-07-11 | $21.90 | $22.03 | $21.86 | $22.03 | $22.03 | 133,094 |
2023-07-10 | $21.78 | $21.86 | $21.78 | $21.85 | $21.85 | 60,780 |
2023-07-07 | $21.70 | $21.92 | $21.69 | $21.84 | $21.84 | 127,369 |
2023-07-06 | $21.77 | $21.77 | $21.55 | $21.65 | $21.65 | 49,130 |
2023-07-05 | $22.15 | $22.15 | $22.01 | $22.06 | $22.06 | 98,258 |
2023-07-03 | $22.22 | $22.39 | $22.22 | $22.25 | $22.25 | 13,492 |
2023-06-30 | $22.09 | $22.20 | $22.09 | $22.17 | $22.17 | 102,277 |
2023-06-29 | $21.90 | $21.97 | $21.90 | $21.97 | $21.97 | 56,477 |
2023-06-28 | $21.98 | $22.04 | $21.93 | $22.02 | $22.02 | 83,856 |
2023-06-27 | $21.91 | $22.06 | $21.89 | $22.05 | $22.05 | 67,232 |
2023-06-26 | $21.79 | $21.89 | $21.79 | $21.86 | $21.86 | 101,917 |
2023-06-23 | $21.73 | $21.80 | $21.71 | $21.76 | $21.76 | 53,858 |
2023-06-22 | $22.07 | $22.10 | $22.03 | $22.08 | $22.08 | 87,540 |
2023-06-21 | $22.17 | $22.28 | $22.14 | $22.23 | $22.23 | 96,420 |
2023-06-20 | $22.27 | $22.32 | $22.18 | $22.22 | $22.22 | 51,189 |
2023-06-16 | $22.71 | $22.71 | $22.55 | $22.56 | $22.56 | 87,174 |
2023-06-15 | $22.90 | $23.07 | $22.86 | $23.06 | $22.61 | 76,696 |
2023-06-14 | $22.87 | $22.90 | $22.72 | $22.83 | $22.39 | 27,904 |
2023-06-13 | $22.70 | $22.75 | $22.67 | $22.72 | $22.28 | 60,988 |
2023-06-12 | $22.51 | $22.53 | $22.46 | $22.53 | $22.10 | 177,898 |
2023-06-09 | $22.47 | $22.51 | $22.43 | $22.46 | $22.03 | 102,860 |
2023-06-08 | $22.34 | $22.46 | $22.33 | $22.46 | $22.03 | 151,380 |
2023-06-07 | $22.32 | $22.40 | $22.21 | $22.22 | $21.80 | 66,046 |
2023-06-06 | $22.21 | $22.37 | $22.20 | $22.37 | $21.94 | 177,580 |
2023-06-05 | $22.21 | $22.25 | $22.17 | $22.18 | $21.76 | 38,848 |
2023-06-02 | $22.16 | $22.28 | $22.16 | $22.24 | $21.81 | 92,499 |
2023-06-01 | $21.67 | $21.92 | $21.67 | $21.91 | $21.49 | 82,999 |
2023-05-31 | $21.68 | $21.68 | $21.47 | $21.63 | $21.22 | 371,793 |
2023-05-30 | $21.98 | $21.98 | $21.79 | $21.82 | $21.40 | 50,940 |
2023-05-26 | $21.90 | $22.05 | $21.90 | $22.03 | $21.61 | 56,263 |
2023-05-25 | $21.86 | $21.86 | $21.70 | $21.79 | $21.37 | 51,357 |
2023-05-24 | $21.95 | $21.95 | $21.80 | $21.84 | $21.42 | 68,007 |
2023-05-23 | $22.31 | $22.31 | $22.07 | $22.08 | $21.65 | 66,036 |
2023-05-22 | $22.40 | $22.46 | $22.40 | $22.42 | $21.99 | 46,779 |
2023-05-19 | $22.32 | $22.42 | $22.32 | $22.36 | $22.36 | 53,954 |
2023-05-18 | $22.29 | $22.33 | $22.21 | $22.33 | $22.33 | 26,505 |
2023-05-17 | $22.38 | $22.43 | $22.24 | $22.41 | $22.41 | 30,997 |
2023-05-16 | $22.48 | $22.48 | $22.35 | $22.35 | $22.35 | 125,415 |
2023-05-15 | $22.49 | $22.61 | $22.45 | $22.61 | $22.61 | 45,601 |
2023-05-12 | $22.51 | $22.51 | $22.30 | $22.38 | $22.38 | 72,256 |
2023-05-11 | $22.39 | $22.50 | $22.33 | $22.48 | $22.48 | 31,742 |
2023-05-10 | $22.68 | $22.68 | $22.49 | $22.62 | $22.62 | 50,610 |
2023-05-09 | $22.62 | $22.73 | $22.60 | $22.71 | $22.71 | 56,016 |
2023-05-08 | $22.92 | $22.92 | $22.84 | $22.84 | $22.84 | 62,988 |
2023-05-05 | $22.55 | $22.83 | $22.55 | $22.78 | $22.78 | 76,889 |
2023-05-04 | $22.44 | $22.50 | $22.40 | $22.46 | $22.46 | 35,878 |
2023-05-03 | $22.43 | $22.59 | $22.42 | $22.42 | $22.42 | 51,327 |
2023-05-02 | $22.44 | $22.44 | $22.30 | $22.42 | $22.42 | 37,802 |
2023-05-01 | $22.63 | $22.77 | $22.63 | $22.67 | $22.67 | 25,305 |
2023-04-28 | $22.58 | $22.73 | $22.54 | $22.71 | $22.71 | 46,370 |
2023-04-27 | $22.48 | $22.67 | $22.46 | $22.66 | $22.66 | 72,057 |
2023-04-26 | $22.50 | $22.52 | $22.36 | $22.39 | $22.39 | 65,665 |
2023-04-25 | $22.54 | $22.54 | $22.32 | $22.32 | $22.32 | 115,035 |
2023-04-24 | $22.65 | $22.68 | $22.62 | $22.67 | $22.67 | 45,264 |
2023-04-21 | $22.62 | $22.67 | $22.54 | $22.66 | $22.66 | 41,246 |
2023-04-20 | $22.69 | $22.77 | $22.62 | $22.66 | $22.66 | 95,290 |
2023-04-19 | $22.68 | $22.74 | $22.67 | $22.71 | $22.71 | 52,274 |
2023-04-18 | $22.82 | $22.86 | $22.80 | $22.85 | $22.85 | 46,735 |
2023-04-17 | $22.79 | $22.79 | $22.65 | $22.75 | $22.75 | 66,813 |
2023-04-14 | $22.78 | $22.84 | $22.65 | $22.73 | $22.73 | 23,113 |
2023-04-13 | $22.70 | $22.82 | $22.70 | $22.79 | $22.79 | 53,886 |
2023-04-12 | $22.56 | $22.61 | $22.48 | $22.50 | $22.50 | 67,160 |
2023-04-11 | $22.37 | $22.46 | $22.37 | $22.41 | $22.41 | 50,989 |
2023-04-10 | $22.15 | $22.26 | $22.10 | $22.26 | $22.26 | 59,859 |
2023-04-06 | $22.09 | $22.27 | $22.08 | $22.21 | $22.21 | 66,238 |
2023-04-05 | $22.19 | $22.22 | $22.07 | $22.16 | $22.16 | 32,883 |
2023-04-04 | $22.26 | $22.33 | $22.23 | $22.26 | $22.26 | 50,583 |
2023-04-03 | $22.14 | $22.26 | $22.14 | $22.26 | $22.26 | 92,461 |
2023-03-31 | $22.06 | $22.14 | $22.02 | $22.08 | $22.08 | 39,514 |
2023-03-30 | $22.07 | $22.08 | $22.00 | $22.08 | $22.08 | 25,508 |
2023-03-29 | $21.82 | $21.84 | $21.75 | $21.84 | $21.84 | 142,730 |
2023-03-28 | $21.56 | $21.66 | $21.53 | $21.64 | $21.64 | 66,464 |
2023-03-27 | $21.54 | $21.60 | $21.47 | $21.57 | $21.57 | 27,251 |
2023-03-24 | $21.36 | $21.46 | $21.31 | $21.46 | $21.46 | 20,760 |
2023-03-23 | $21.62 | $21.80 | $21.44 | $21.49 | $21.49 | 47,950 |
2023-03-22 | $21.51 | $21.77 | $21.43 | $21.43 | $21.43 | 25,308 |
2023-03-21 | $21.48 | $21.52 | $21.40 | $21.48 | $21.48 | 62,058 |
2023-03-20 | $21.15 | $21.32 | $21.15 | $21.26 | $21.26 | 31,919 |
2023-03-17 | $21.09 | $21.09 | $20.94 | $21.01 | $21.01 | 18,918 |
2023-03-16 | $20.92 | $21.22 | $20.86 | $21.22 | $21.18 | 59,819 |
2023-03-15 | $20.92 | $20.99 | $20.73 | $20.99 | $20.95 | 72,583 |
2023-03-14 | $21.47 | $21.53 | $21.39 | $21.49 | $21.44 | 187,288 |
2023-03-13 | $21.26 | $21.44 | $21.22 | $21.32 | $21.28 | 30,621 |
2023-03-10 | $21.55 | $21.62 | $21.35 | $21.35 | $21.30 | 20,565 |
2023-03-09 | $21.75 | $21.80 | $21.50 | $21.51 | $21.46 | 63,962 |
2023-03-08 | $21.74 | $21.83 | $21.70 | $21.76 | $21.71 | 61,855 |
2023-03-07 | $22.06 | $22.06 | $21.66 | $21.71 | $21.66 | 128,046 |
2023-03-06 | $22.09 | $22.15 | $22.05 | $22.06 | $22.01 | 47,478 |
2023-03-03 | $22.03 | $22.19 | $21.99 | $22.18 | $22.13 | 33,594 |
2023-03-02 | $21.74 | $21.94 | $21.74 | $21.91 | $21.86 | 43,194 |
2023-03-01 | $21.88 | $21.88 | $21.72 | $21.81 | $21.76 | 49,081 |
2023-02-28 | $21.72 | $21.73 | $21.61 | $21.62 | $21.57 | 40,954 |
2023-02-27 | $21.75 | $21.83 | $21.71 | $21.75 | $21.70 | 52,526 |
2023-02-24 | $21.59 | $21.61 | $21.47 | $21.59 | $21.54 | 112,734 |
2023-02-23 | $21.97 | $21.98 | $21.80 | $21.92 | $21.87 | 118,359 |
2023-02-22 | $21.92 | $21.93 | $21.80 | $21.84 | $21.80 | 38,213 |
2023-02-21 | $22.03 | $22.09 | $21.94 | $21.94 | $21.89 | 82,042 |
2023-02-17 | $22.01 | $22.12 | $21.97 | $22.08 | $22.03 | 52,113 |
2023-02-16 | $22.00 | $22.18 | $21.98 | $22.08 | $22.03 | 115,058 |
2023-02-15 | $22.03 | $22.18 | $22.00 | $22.18 | $22.13 | 70,354 |
2023-02-14 | $22.17 | $22.37 | $22.13 | $22.29 | $22.24 | 74,788 |
2023-02-13 | $22.09 | $22.23 | $22.06 | $22.20 | $22.15 | 61,801 |
2023-02-10 | $22.07 | $22.07 | $21.97 | $22.03 | $22.03 | 50,056 |
2023-02-09 | $22.42 | $22.43 | $22.11 | $22.15 | $22.15 | 138,778 |
2023-02-08 | $22.25 | $22.28 | $22.11 | $22.18 | $22.18 | 98,118 |
2023-02-07 | $22.01 | $22.26 | $21.96 | $22.26 | $22.26 | 95,274 |
2023-02-06 | $22.05 | $22.10 | $21.93 | $22.08 | $22.08 | 75,627 |
2023-02-03 | $22.37 | $22.47 | $22.26 | $22.31 | $22.31 | 163,094 |
2023-02-02 | $22.62 | $22.65 | $22.43 | $22.51 | $22.51 | 63,497 |
2023-02-01 | $22.44 | $22.65 | $22.30 | $22.56 | $22.56 | 80,296 |
2023-01-31 | $22.37 | $22.48 | $22.25 | $22.47 | $22.47 | 173,639 |
2023-01-30 | $22.50 | $22.52 | $22.39 | $22.40 | $22.40 | 107,242 |
2023-01-27 | $22.50 | $22.64 | $22.40 | $22.60 | $22.60 | 70,816 |
2023-01-26 | $22.59 | $22.64 | $22.46 | $22.64 | $22.64 | 594,067 |
2023-01-25 | $22.39 | $22.60 | $22.36 | $22.57 | $22.57 | 54,419 |
2023-01-24 | $22.37 | $22.57 | $22.36 | $22.52 | $22.52 | 319,908 |
2023-01-23 | $22.36 | $22.57 | $22.36 | $22.55 | $22.55 | 204,927 |
2023-01-20 | $22.17 | $22.41 | $22.12 | $22.39 | $22.39 | 38,496 |
2023-01-19 | $22.15 | $22.25 | $22.08 | $22.22 | $22.22 | 65,586 |
2023-01-18 | $22.44 | $22.44 | $22.14 | $22.14 | $22.14 | 131,336 |
2023-01-17 | $22.24 | $22.26 | $22.19 | $22.23 | $22.23 | 54,576 |
2023-01-13 | $21.98 | $22.21 | $21.98 | $22.21 | $22.21 | 51,799 |
2023-01-12 | $21.99 | $22.14 | $21.80 | $22.11 | $22.11 | 161,489 |
2023-01-11 | $21.76 | $21.84 | $21.71 | $21.84 | $21.84 | 66,328 |
2023-01-10 | $21.64 | $21.74 | $21.57 | $21.70 | $21.70 | 121,050 |
2023-01-09 | $21.68 | $21.80 | $21.61 | $21.61 | $21.61 | 78,417 |
2023-01-06 | $21.13 | $21.56 | $21.06 | $21.53 | $21.53 | 116,877 |
2023-01-05 | $21.02 | $21.09 | $20.98 | $21.03 | $21.03 | 175,783 |
2023-01-04 | $21.04 | $21.18 | $20.97 | $21.15 | $21.15 | 144,102 |
2023-01-03 | $20.86 | $20.99 | $20.74 | $20.82 | $20.82 | 150,987 |
2022-12-30 | $20.73 | $20.84 | $20.62 | $20.63 | $20.63 | 94,763 |
2022-12-29 | $20.76 | $20.91 | $20.76 | $20.87 | $20.87 | 152,417 |
2022-12-28 | $20.80 | $20.84 | $20.55 | $20.57 | $20.57 | 106,236 |
2022-12-27 | $20.75 | $20.88 | $20.75 | $20.82 | $20.82 | 146,827 |
2022-12-23 | $20.61 | $20.68 | $20.55 | $20.68 | $20.68 | 114,465 |
2022-12-22 | $20.71 | $20.71 | $20.44 | $20.62 | $20.62 | 96,974 |
2022-12-21 | $20.64 | $20.81 | $20.64 | $20.76 | $20.76 | 128,600 |
2022-12-20 | $20.49 | $20.60 | $20.46 | $20.55 | $20.55 | 355,242 |
2022-12-19 | $20.51 | $20.54 | $20.36 | $20.42 | $20.42 | 116,386 |
2022-12-16 | $20.45 | $20.52 | $20.39 | $20.44 | $20.44 | 110,509 |
2022-12-15 | $20.98 | $20.98 | $20.64 | $20.70 | $20.50 | 101,930 |
2022-12-14 | $21.19 | $21.29 | $21.02 | $21.15 | $21.15 | 178,446 |
2022-12-13 | $21.40 | $21.43 | $21.08 | $21.13 | $21.13 | 259,131 |
2022-12-12 | $20.89 | $20.94 | $20.81 | $20.93 | $20.93 | 112,782 |
2022-12-09 | $20.95 | $21.07 | $20.89 | $20.89 | $20.89 | 119,440 |
2022-12-08 | $20.84 | $20.94 | $20.81 | $20.91 | $20.91 | 157,826 |
2022-12-07 | $20.81 | $20.89 | $20.76 | $20.79 | $20.79 | 132,430 |
2022-12-06 | $20.92 | $20.97 | $20.77 | $20.81 | $20.81 | 68,331 |
2022-12-05 | $21.16 | $21.17 | $20.85 | $20.92 | $20.92 | 105,547 |
2022-12-02 | $21.01 | $21.22 | $21.01 | $21.17 | $21.17 | 75,876 |
2022-12-01 | $21.23 | $21.27 | $21.12 | $21.19 | $21.19 | 168,245 |
2022-11-30 | $20.88 | $21.15 | $20.73 | $21.12 | $21.12 | 113,138 |
2022-11-29 | $20.57 | $20.71 | $20.57 | $20.65 | $20.65 | 78,621 |
2022-11-28 | $20.56 | $20.67 | $20.45 | $20.47 | $20.47 | 72,551 |
2022-11-25 | $20.61 | $20.69 | $20.61 | $20.67 | $20.67 | 71,076 |
2022-11-23 | $20.36 | $20.55 | $20.36 | $20.55 | $20.55 | 54,399 |
2022-11-22 | $20.21 | $20.34 | $20.21 | $20.32 | $20.32 | 162,234 |
2022-11-21 | $20.12 | $20.14 | $20.03 | $20.14 | $20.14 | 78,203 |
2022-11-18 | $20.33 | $20.33 | $20.21 | $20.27 | $20.27 | 103,475 |
2022-11-17 | $20.06 | $20.28 | $20.04 | $20.27 | $20.27 | 79,711 |
2022-11-16 | $20.44 | $20.44 | $20.26 | $20.29 | $20.29 | 84,473 |
2022-11-15 | $20.66 | $20.66 | $20.30 | $20.46 | $20.46 | 100,569 |
2022-11-14 | $20.35 | $20.45 | $20.28 | $20.29 | $20.29 | 67,285 |
2022-11-11 | $20.16 | $20.40 | $20.12 | $20.35 | $20.35 | 61,523 |
2022-11-10 | $19.74 | $19.98 | $19.70 | $19.98 | $19.98 | 121,486 |
2022-11-09 | $19.23 | $19.33 | $19.06 | $19.10 | $19.10 | 87,730 |
2022-11-08 | $19.20 | $19.39 | $19.16 | $19.29 | $19.29 | 85,625 |
2022-11-07 | $19.14 | $19.16 | $19.06 | $19.12 | $19.12 | 62,803 |
2022-11-04 | $18.88 | $19.04 | $18.80 | $19.03 | $19.03 | 161,154 |
2022-11-03 | $18.21 | $18.38 | $18.21 | $18.33 | $18.33 | 315,662 |
2022-11-02 | $18.65 | $18.94 | $18.42 | $18.44 | $18.44 | 229,082 |
2022-11-01 | $18.78 | $18.80 | $18.54 | $18.62 | $18.62 | 141,188 |
2022-10-31 | $18.38 | $18.48 | $18.38 | $18.43 | $18.43 | 94,854 |
2022-10-28 | $18.48 | $18.63 | $18.46 | $18.61 | $18.61 | 65,148 |
2022-10-27 | $18.72 | $18.81 | $18.60 | $18.60 | $18.60 | 86,724 |
2022-10-26 | $18.59 | $18.86 | $18.58 | $18.73 | $18.73 | 89,683 |
2022-10-25 | $18.29 | $18.54 | $18.29 | $18.52 | $18.52 | 282,841 |
2022-10-24 | $18.25 | $18.33 | $18.18 | $18.28 | $18.28 | 51,490 |
2022-10-21 | $18.02 | $18.51 | $18.02 | $18.50 | $18.50 | 192,477 |
2022-10-20 | $18.23 | $18.41 | $18.11 | $18.15 | $18.15 | 137,091 |
2022-10-19 | $18.15 | $18.21 | $18.03 | $18.10 | $18.10 | 152,631 |
2022-10-18 | $18.46 | $18.47 | $18.22 | $18.31 | $18.31 | 119,608 |
2022-10-17 | $18.14 | $18.32 | $18.14 | $18.24 | $18.24 | 121,176 |
2022-10-14 | $18.07 | $18.12 | $17.76 | $17.79 | $17.79 | 372,529 |
2022-10-13 | $17.41 | $18.12 | $17.39 | $18.05 | $18.05 | 112,384 |
2022-10-12 | $17.73 | $17.81 | $17.69 | $17.72 | $17.72 | 171,785 |
2022-10-11 | $17.92 | $17.99 | $17.72 | $17.74 | $17.74 | 110,287 |
2022-10-10 | $18.02 | $18.07 | $17.92 | $17.99 | $17.99 | 122,259 |
2022-10-07 | $18.25 | $18.29 | $18.04 | $18.09 | $18.09 | 90,142 |
2022-10-06 | $18.47 | $18.51 | $18.36 | $18.38 | $18.38 | 66,598 |
2022-10-05 | $18.55 | $18.71 | $18.43 | $18.66 | $18.66 | 248,528 |
2022-10-04 | $18.62 | $18.84 | $18.60 | $18.79 | $18.79 | 265,925 |
2022-10-03 | $18.00 | $18.26 | $17.97 | $18.18 | $18.18 | 156,624 |
2022-09-30 | $17.81 | $17.96 | $17.80 | $17.80 | $17.80 | 47,896 |
2022-09-29 | $17.85 | $17.88 | $17.69 | $17.84 | $17.84 | 148,682 |
2022-09-28 | $17.80 | $18.22 | $17.78 | $18.19 | $18.19 | 309,529 |
2022-09-27 | $18.00 | $18.06 | $17.76 | $17.86 | $17.86 | 197,275 |
2022-09-26 | $17.99 | $18.11 | $17.82 | $17.92 | $17.92 | 116,250 |
2022-09-23 | $18.43 | $18.43 | $18.16 | $18.28 | $18.28 | 135,749 |
2022-09-22 | $18.87 | $18.89 | $18.74 | $18.82 | $18.82 | 319,070 |
2022-09-21 | $19.03 | $19.13 | $18.80 | $18.82 | $18.82 | 101,469 |
2022-09-20 | $19.14 | $19.14 | $18.96 | $19.05 | $19.05 | 182,738 |
2022-09-19 | $19.16 | $19.34 | $19.15 | $19.33 | $19.33 | 156,603 |
2022-09-16 | $19.18 | $19.34 | $19.17 | $19.26 | $19.26 | 94,318 |
2022-09-15 | $19.73 | $19.89 | $19.69 | $19.74 | $19.39 | 173,883 |
2022-09-14 | $19.81 | $19.94 | $19.78 | $19.86 | $19.51 | 89,506 |
2022-09-13 | $20.03 | $20.10 | $19.70 | $19.72 | $19.37 | 132,307 |
2022-09-12 | $20.32 | $20.43 | $20.30 | $20.34 | $19.98 | 163,139 |
2022-09-09 | $19.94 | $20.09 | $19.94 | $20.06 | $20.06 | 67,108 |
2022-09-08 | $19.42 | $19.62 | $19.39 | $19.61 | $19.61 | 103,882 |
2022-09-07 | $19.33 | $19.63 | $19.33 | $19.63 | $19.63 | 84,150 |
2022-09-06 | $19.63 | $19.63 | $19.42 | $19.46 | $19.46 | 69,263 |
2022-09-02 | $19.74 | $19.90 | $19.52 | $19.53 | $19.53 | 69,527 |
2022-09-01 | $19.69 | $19.70 | $19.51 | $19.68 | $19.68 | 116,105 |
2022-08-31 | $20.04 | $20.09 | $19.90 | $19.90 | $19.90 | 130,900 |
2022-08-30 | $20.31 | $20.31 | $19.99 | $20.00 | $20.00 | 104,131 |
2022-08-29 | $20.21 | $20.36 | $20.21 | $20.26 | $20.26 | 89,761 |
2022-08-26 | $20.77 | $20.78 | $20.31 | $20.31 | $20.31 | 78,058 |
2022-08-25 | $20.54 | $20.75 | $20.53 | $20.75 | $20.75 | 52,242 |
2022-08-24 | $20.37 | $20.55 | $20.36 | $20.46 | $20.46 | 62,984 |
2022-08-23 | $20.41 | $20.59 | $20.41 | $20.53 | $20.53 | 40,615 |
2022-08-22 | $20.54 | $20.54 | $20.41 | $20.45 | $20.45 | 96,945 |
2022-08-19 | $20.77 | $20.80 | $20.66 | $20.68 | $20.68 | 100,897 |
2022-08-18 | $20.99 | $21.00 | $20.89 | $20.93 | $20.93 | 34,258 |
2022-08-17 | $21.01 | $21.08 | $20.93 | $21.02 | $21.02 | 128,191 |
2022-08-16 | $21.10 | $21.22 | $21.10 | $21.21 | $21.21 | 122,381 |
2022-08-15 | $21.07 | $21.16 | $21.07 | $21.10 | $21.10 | 26,209 |
2022-08-12 | $21.20 | $21.33 | $21.15 | $21.31 | $21.31 | 63,580 |
2022-08-11 | $21.26 | $21.33 | $21.14 | $21.17 | $21.17 | 156,802 |
2022-08-10 | $21.08 | $21.19 | $21.06 | $21.14 | $21.14 | 148,720 |
2022-08-09 | $20.93 | $21.00 | $20.77 | $20.84 | $20.84 | 78,960 |
2022-08-08 | $20.94 | $21.01 | $20.86 | $20.90 | $20.90 | 58,582 |
2022-08-05 | $20.71 | $20.81 | $20.66 | $20.79 | $20.79 | 75,290 |
2022-08-04 | $20.79 | $20.90 | $20.79 | $20.87 | $20.87 | 155,975 |
2022-08-03 | $20.77 | $20.79 | $20.65 | $20.79 | $20.79 | 76,573 |
2022-08-02 | $20.86 | $20.89 | $20.70 | $20.73 | $20.73 | 44,052 |
2022-08-01 | $20.97 | $21.10 | $20.92 | $20.95 | $20.95 | 187,010 |
2022-07-29 | $20.87 | $21.07 | $20.82 | $21.04 | $21.04 | 52,516 |
2022-07-28 | $20.72 | $20.87 | $20.59 | $20.84 | $20.84 | 73,448 |
2022-07-27 | $20.49 | $20.78 | $20.45 | $20.71 | $20.71 | 128,458 |
2022-07-26 | $20.49 | $20.49 | $20.34 | $20.37 | $20.37 | 119,513 |
2022-07-25 | $20.56 | $20.60 | $20.50 | $20.57 | $20.57 | 133,906 |
2022-07-22 | $20.55 | $20.58 | $20.34 | $20.39 | $20.39 | 102,576 |
2022-07-21 | $20.27 | $20.49 | $20.24 | $20.47 | $20.47 | 71,723 |
2022-07-20 | $20.31 | $20.35 | $20.20 | $20.25 | $20.25 | 42,844 |
2022-07-19 | $20.24 | $20.38 | $20.23 | $20.35 | $20.35 | 114,733 |
2022-07-18 | $20.06 | $20.12 | $19.87 | $19.92 | $19.92 | 245,648 |
2022-07-15 | $19.67 | $19.80 | $19.61 | $19.75 | $19.75 | 426,247 |
2022-07-14 | $19.50 | $19.58 | $19.30 | $19.54 | $19.54 | 109,026 |
2022-07-13 | $19.64 | $19.89 | $19.63 | $19.80 | $19.80 | 42,980 |
2022-07-12 | $19.86 | $20.01 | $19.86 | $19.87 | $19.87 | 81,039 |
2022-07-11 | $19.99 | $20.01 | $19.86 | $19.88 | $19.88 | 120,430 |
2022-07-08 | $20.21 | $20.32 | $20.12 | $20.29 | $20.29 | 61,473 |
2022-07-07 | $20.11 | $20.27 | $20.11 | $20.27 | $20.27 | 88,811 |
2022-07-06 | $19.91 | $19.93 | $19.78 | $19.87 | $19.87 | 211,733 |
2022-07-05 | $19.81 | $19.97 | $19.73 | $19.97 | $19.97 | 101,758 |
2022-07-01 | $20.18 | $20.36 | $20.10 | $20.36 | $20.36 | 215,532 |
2022-06-30 | $20.25 | $20.46 | $20.14 | $20.43 | $20.43 | 86,400 |
2022-06-29 | $20.69 | $20.71 | $20.43 | $20.60 | $20.60 | 125,343 |
2022-06-28 | $20.85 | $20.93 | $20.62 | $20.64 | $20.64 | 69,982 |
2022-06-27 | $20.71 | $20.83 | $20.69 | $20.73 | $20.73 | 108,178 |
2022-06-24 | $20.42 | $20.73 | $20.40 | $20.73 | $20.73 | 137,364 |
2022-06-23 | $20.28 | $20.29 | $20.08 | $20.21 | $20.21 | 139,953 |
2022-06-22 | $20.26 | $20.47 | $20.21 | $20.34 | $20.34 | 199,680 |
2022-06-21 | $20.50 | $20.59 | $20.46 | $20.54 | $20.54 | 41,769 |
2022-06-17 | $20.37 | $20.43 | $20.12 | $20.27 | $20.27 | 157,252 |
2022-06-16 | $20.83 | $20.95 | $20.73 | $20.86 | $20.40 | 160,367 |
2022-06-15 | $21.22 | $21.46 | $21.07 | $21.33 | $20.86 | 101,178 |
2022-06-14 | $21.22 | $21.22 | $20.92 | $21.03 | $20.56 | 71,475 |
2022-06-13 | $21.28 | $21.38 | $21.11 | $21.16 | $20.69 | 131,945 |
2022-06-10 | $21.85 | $21.91 | $21.73 | $21.80 | $21.32 | 61,072 |
2022-06-09 | $22.55 | $22.58 | $22.25 | $22.25 | $21.76 | 47,163 |
2022-06-08 | $22.80 | $22.83 | $22.66 | $22.67 | $22.17 | 35,151 |
2022-06-07 | $22.82 | $23.05 | $22.82 | $23.05 | $22.54 | 58,491 |
2022-06-06 | $23.14 | $23.14 | $22.90 | $22.92 | $22.42 | 65,049 |
2022-06-03 | $23.00 | $23.00 | $22.85 | $22.91 | $22.41 | 26,545 |
2022-06-02 | $22.93 | $23.18 | $22.88 | $23.18 | $22.67 | 24,806 |
2022-06-01 | $23.11 | $23.11 | $22.71 | $22.78 | $22.28 | 67,527 |
2022-05-31 | $23.05 | $23.07 | $22.94 | $22.94 | $22.43 | 79,995 |
2022-05-27 | $22.87 | $23.00 | $22.87 | $23.00 | $22.49 | 62,568 |
2022-05-26 | $22.55 | $22.82 | $22.55 | $22.74 | $22.24 | 274,626 |
2022-05-25 | $22.42 | $22.65 | $22.42 | $22.56 | $22.06 | 1,044,047 |
2022-05-24 | $22.53 | $22.63 | $22.42 | $22.55 | $22.05 | 70,637 |
2022-05-23 | $22.53 | $22.70 | $22.51 | $22.67 | $22.17 | 57,231 |
2022-05-20 | $22.35 | $22.39 | $22.07 | $22.27 | $21.78 | 73,504 |
2022-05-19 | $21.90 | $22.23 | $21.90 | $22.15 | $21.66 | 36,123 |
2022-05-18 | $22.20 | $22.25 | $21.89 | $21.92 | $21.43 | 127,362 |
2022-05-17 | $22.34 | $22.40 | $22.25 | $22.36 | $21.87 | 109,108 |
2022-05-16 | $21.87 | $22.07 | $21.86 | $21.98 | $21.49 | 24,042 |
2022-05-13 | $21.59 | $21.95 | $21.59 | $21.91 | $21.43 | 27,925 |
2022-05-12 | $21.38 | $21.53 | $21.24 | $21.45 | $20.98 | 141,688 |
2022-05-11 | $21.71 | $21.95 | $21.49 | $21.51 | $21.03 | 93,010 |
2022-05-10 | $21.76 | $21.80 | $21.42 | $21.57 | $21.09 | 188,571 |
2022-05-09 | $21.68 | $21.69 | $21.38 | $21.43 | $20.96 | 99,528 |
2022-05-06 | $22.17 | $22.21 | $21.98 | $22.07 | $21.58 | 82,300 |
2022-05-05 | $22.68 | $22.68 | $22.18 | $22.34 | $21.85 | 59,360 |
2022-05-04 | $22.61 | $23.02 | $22.44 | $23.00 | $22.49 | 86,432 |
2022-05-03 | $22.60 | $22.70 | $22.54 | $22.67 | $22.17 | 58,361 |
2022-05-02 | $22.46 | $22.52 | $22.22 | $22.45 | $21.95 | 45,813 |
2022-04-29 | $22.88 | $22.93 | $22.52 | $22.54 | $22.04 | 42,302 |
2022-04-28 | $22.59 | $22.82 | $22.42 | $22.77 | $22.27 | 147,366 |
2022-04-27 | $22.41 | $22.61 | $22.37 | $22.50 | $22.00 | 50,743 |
2022-04-26 | $22.69 | $22.69 | $22.26 | $22.26 | $21.77 | 96,122 |
2022-04-25 | $22.74 | $22.86 | $22.60 | $22.84 | $22.33 | 43,589 |
2022-04-22 | $23.36 | $23.36 | $23.00 | $23.00 | $22.49 | 46,623 |
2022-04-21 | $23.86 | $23.86 | $23.34 | $23.35 | $22.84 | 51,430 |
2022-04-20 | $23.75 | $23.78 | $23.68 | $23.70 | $23.18 | 116,286 |
2022-04-19 | $23.47 | $23.62 | $23.46 | $23.61 | $23.09 | 70,380 |
2022-04-18 | $23.57 | $23.71 | $23.55 | $23.57 | $23.05 | 50,391 |
2022-04-14 | $23.81 | $23.81 | $23.65 | $23.69 | $23.17 | 46,736 |
2022-04-13 | $23.59 | $23.80 | $23.59 | $23.80 | $23.28 | 33,850 |
2022-04-12 | $23.75 | $23.78 | $23.50 | $23.54 | $23.02 | 86,876 |
2022-04-11 | $23.84 | $23.85 | $23.70 | $23.71 | $23.19 | 43,873 |
2022-04-08 | $23.86 | $24.03 | $23.83 | $23.94 | $23.41 | 93,419 |
2022-04-07 | $23.85 | $23.92 | $23.70 | $23.85 | $23.32 | 54,569 |
2022-04-06 | $23.88 | $23.95 | $23.77 | $23.90 | $23.37 | 95,375 |
2022-04-05 | $24.28 | $24.35 | $24.02 | $24.06 | $23.53 | 37,321 |
2022-04-04 | $24.17 | $24.35 | $24.17 | $24.35 | $23.81 | 42,921 |
2022-04-01 | $24.14 | $24.20 | $24.04 | $24.20 | $23.67 | 110,348 |
2022-03-31 | $24.09 | $24.11 | $23.87 | $23.87 | $23.34 | 58,326 |
2022-03-30 | $24.14 | $24.26 | $24.12 | $24.15 | $23.62 | 35,886 |
2022-03-29 | $24.13 | $24.17 | $23.97 | $24.15 | $23.62 | 98,189 |
2022-03-28 | $23.73 | $23.76 | $23.60 | $23.75 | $23.23 | 78,716 |
2022-03-25 | $23.82 | $23.84 | $23.70 | $23.83 | $23.30 | 80,856 |
2022-03-24 | $23.85 | $23.85 | $23.74 | $23.85 | $23.32 | 141,928 |
2022-03-23 | $23.78 | $23.89 | $23.76 | $23.77 | $23.25 | 48,300 |
2022-03-22 | $23.96 | $24.02 | $23.95 | $24.02 | $23.49 | 45,722 |
2022-03-21 | $23.87 | $23.88 | $23.68 | $23.80 | $23.28 | 59,731 |
2022-03-18 | $23.56 | $23.97 | $23.56 | $23.97 | $23.44 | 41,831 |
2022-03-17 | $23.59 | $23.88 | $23.55 | $23.82 | $23.14 | 82,388 |
2022-03-16 | $23.25 | $23.62 | $23.11 | $23.60 | $22.93 | 72,539 |
2022-03-15 | $22.71 | $22.84 | $22.58 | $22.78 | $22.13 | 87,404 |
2022-03-14 | $22.87 | $23.00 | $22.68 | $22.74 | $22.09 | 46,673 |
2022-03-11 | $23.11 | $23.11 | $22.68 | $22.68 | $22.03 | 81,876 |
2022-03-10 | $22.87 | $23.04 | $22.83 | $22.96 | $22.31 | 115,392 |
2022-03-09 | $22.80 | $23.26 | $22.80 | $23.13 | $22.47 | 84,477 |
2022-03-08 | $22.54 | $22.80 | $22.29 | $22.43 | $21.79 | 230,318 |
2022-03-07 | $22.90 | $22.94 | $22.30 | $22.39 | $21.75 | 191,613 |
2022-03-04 | $23.12 | $23.36 | $22.91 | $23.10 | $22.44 | 105,285 |
2022-03-03 | $23.86 | $23.93 | $23.49 | $23.53 | $22.86 | 112,317 |
2022-03-02 | $23.88 | $24.07 | $23.83 | $23.96 | $23.28 | 71,678 |
2022-03-01 | $24.07 | $24.22 | $23.64 | $23.82 | $23.14 | 101,699 |
2022-02-28 | $24.12 | $24.36 | $24.08 | $24.24 | $23.55 | 110,424 |
2022-02-25 | $24.28 | $24.62 | $24.22 | $24.62 | $23.91 | 77,199 |
2022-02-24 | $23.70 | $24.11 | $23.57 | $24.06 | $23.38 | 97,585 |
2022-02-23 | $24.99 | $24.99 | $24.52 | $24.56 | $23.86 | 54,123 |
2022-02-22 | $24.90 | $25.00 | $24.66 | $24.86 | $24.15 | 67,268 |
2022-02-18 | $25.32 | $25.34 | $25.14 | $25.18 | $24.46 | 55,117 |
2022-02-17 | $25.45 | $25.46 | $25.22 | $25.27 | $24.55 | 83,179 |
2022-02-16 | $25.48 | $25.73 | $25.48 | $25.66 | $24.93 | 72,068 |
2022-02-15 | $25.38 | $25.51 | $25.35 | $25.49 | $24.76 | 59,437 |
2022-02-14 | $25.26 | $25.26 | $25.04 | $25.22 | $24.50 | 56,899 |
2022-02-11 | $25.64 | $25.75 | $25.34 | $25.40 | $24.68 | 50,160 |
2022-02-10 | $25.60 | $25.93 | $25.55 | $25.61 | $24.88 | 51,779 |
2022-02-09 | $25.76 | $25.83 | $25.75 | $25.82 | $25.09 | 87,466 |
2022-02-08 | $25.41 | $25.54 | $25.38 | $25.51 | $24.78 | 42,558 |
2022-02-07 | $25.32 | $25.49 | $25.32 | $25.38 | $24.66 | 33,565 |
2022-02-04 | $25.23 | $25.39 | $25.15 | $25.31 | $24.59 | 60,021 |
2022-02-03 | $25.32 | $25.37 | $25.19 | $25.22 | $24.50 | 49,524 |
2022-02-02 | $25.51 | $25.51 | $25.39 | $25.50 | $24.77 | 60,980 |
2022-02-01 | $25.33 | $25.35 | $25.15 | $25.35 | $24.63 | 53,544 |
2022-01-31 | $24.85 | $25.22 | $24.85 | $25.20 | $24.48 | 68,534 |
2022-01-28 | $24.57 | $24.76 | $24.45 | $24.73 | $24.03 | 53,547 |
2022-01-27 | $24.79 | $24.88 | $24.62 | $24.68 | $23.98 | 53,318 |
2022-01-26 | $25.04 | $25.06 | $24.62 | $24.71 | $24.01 | 88,327 |
2022-01-25 | $24.70 | $24.99 | $24.54 | $24.86 | $24.15 | 92,364 |
2022-01-24 | $24.87 | $24.98 | $24.36 | $24.95 | $24.24 | 150,289 |
2022-01-21 | $25.57 | $25.57 | $25.27 | $25.29 | $24.57 | 34,995 |
2022-01-20 | $25.83 | $25.95 | $25.57 | $25.57 | $24.84 | 43,452 |
2022-01-19 | $25.81 | $25.84 | $25.73 | $25.73 | $25.00 | 33,701 |
2022-01-18 | $25.59 | $25.68 | $25.53 | $25.60 | $24.87 | 72,465 |
2022-01-14 | $25.86 | $25.98 | $25.82 | $25.95 | $25.21 | 41,820 |
2022-01-13 | $26.16 | $26.18 | $25.90 | $25.93 | $25.19 | 19,186 |
2022-01-12 | $26.05 | $26.22 | $26.05 | $26.19 | $25.44 | 60,281 |
2022-01-11 | $25.67 | $25.98 | $25.64 | $25.95 | $25.21 | 78,484 |
2022-01-10 | $25.58 | $25.63 | $25.41 | $25.63 | $24.90 | 33,278 |
2022-01-07 | $25.58 | $25.74 | $25.53 | $25.74 | $25.01 | 22,609 |
2022-01-06 | $25.51 | $25.59 | $25.46 | $25.48 | $24.76 | 21,301 |
2022-01-05 | $25.83 | $25.86 | $25.51 | $25.53 | $24.80 | 70,576 |
2022-01-04 | $25.78 | $25.85 | $25.73 | $25.77 | $25.04 | 78,761 |
2022-01-03 | $25.69 | $25.76 | $25.66 | $25.74 | $25.01 | 130,316 |
2021-12-31 | $25.59 | $25.67 | $25.57 | $25.57 | $24.84 | 8,032 |
2021-12-30 | $25.62 | $25.65 | $25.59 | $25.60 | $24.87 | 29,270 |
2021-12-29 | $25.68 | $25.68 | $25.57 | $25.62 | $24.89 | 30,291 |
2021-12-28 | $25.71 | $25.75 | $25.65 | $25.65 | $24.92 | 70,783 |
2021-12-27 | $25.52 | $25.68 | $25.50 | $25.68 | $24.95 | 59,035 |
2021-12-23 | $25.38 | $25.51 | $25.37 | $25.47 | $24.75 | 33,301 |
2021-12-22 | $25.06 | $25.29 | $25.06 | $25.29 | $24.57 | 65,785 |
2021-12-21 | $24.94 | $25.11 | $24.92 | $25.11 | $24.40 | 196,597 |
2021-12-20 | $24.70 | $24.85 | $24.62 | $24.84 | $24.13 | 36,444 |
2021-12-17 | $25.04 | $25.11 | $24.90 | $24.93 | $24.22 | 35,976 |
2021-12-16 | $25.56 | $25.63 | $25.45 | $25.55 | $24.57 | 46,913 |
2021-12-15 | $25.19 | $25.46 | $25.11 | $25.43 | $24.45 | 70,577 |
2021-12-14 | $25.21 | $25.26 | $25.10 | $25.21 | $24.23 | 85,660 |
2021-12-13 | $25.45 | $25.46 | $25.28 | $25.31 | $24.33 | 26,539 |
2021-12-10 | $25.52 | $25.56 | $25.45 | $25.54 | $24.55 | 16,511 |
2021-12-09 | $25.56 | $25.57 | $25.51 | $25.52 | $24.53 | 32,671 |
2021-12-08 | $25.69 | $25.75 | $25.64 | $25.73 | $24.73 | 39,372 |
2021-12-07 | $25.54 | $25.67 | $25.54 | $25.67 | $24.68 | 34,520 |
2021-12-06 | $25.10 | $25.28 | $25.08 | $25.27 | $24.29 | 36,325 |
2021-12-03 | $25.20 | $25.20 | $24.86 | $25.00 | $24.03 | 69,978 |
2021-12-02 | $25.01 | $25.16 | $24.99 | $25.07 | $24.10 | 29,368 |
2021-12-01 | $25.10 | $25.29 | $24.76 | $24.76 | $23.80 | 142,883 |
2021-11-30 | $24.96 | $25.04 | $24.69 | $24.84 | $23.88 | 41,295 |
2021-11-29 | $25.10 | $25.10 | $24.88 | $25.02 | $24.05 | 117,372 |
2021-11-26 | $24.97 | $24.97 | $24.75 | $24.77 | $23.81 | 78,414 |
2021-11-24 | $25.35 | $25.48 | $25.35 | $25.48 | $24.49 | 20,365 |
2021-11-23 | $25.58 | $25.65 | $25.52 | $25.62 | $24.63 | 30,403 |
2021-11-22 | $25.62 | $25.69 | $25.53 | $25.53 | $24.54 | 27,339 |
2021-11-19 | $25.69 | $25.72 | $25.60 | $25.62 | $24.63 | 151,742 |
2021-11-18 | $25.73 | $25.81 | $25.66 | $25.76 | $24.76 | 46,914 |
2021-11-17 | $25.90 | $25.90 | $25.84 | $25.86 | $24.86 | 31,108 |
2021-11-16 | $25.94 | $25.96 | $25.87 | $25.88 | $24.88 | 24,194 |
2021-11-15 | $26.04 | $26.04 | $25.90 | $25.90 | $24.90 | 48,431 |
2021-11-12 | $26.02 | $26.07 | $26.00 | $26.03 | $25.02 | 41,800 |
2021-11-11 | $26.04 | $26.11 | $26.02 | $26.05 | $25.04 | 19,814 |
2021-11-10 | $26.10 | $26.11 | $25.81 | $25.87 | $24.87 | 36,549 |
2021-11-09 | $26.18 | $26.18 | $26.05 | $26.10 | $25.09 | 50,617 |
2021-11-08 | $26.18 | $26.21 | $26.14 | $26.20 | $25.19 | 28,208 |
2021-11-05 | $26.05 | $26.08 | $26.02 | $26.07 | $25.06 | 20,494 |
2021-11-04 | $26.04 | $26.04 | $25.95 | $26.02 | $25.01 | 13,128 |
2021-11-03 | $25.92 | $26.17 | $25.88 | $26.17 | $25.16 | 28,715 |
2021-11-02 | $25.93 | $25.95 | $25.88 | $25.90 | $24.90 | 28,828 |
2021-11-01 | $26.02 | $26.10 | $25.97 | $26.10 | $25.09 | 44,327 |
2021-10-29 | $25.89 | $25.89 | $25.82 | $25.89 | $24.89 | 18,788 |
2021-10-28 | $25.98 | $26.12 | $25.98 | $26.12 | $25.11 | 72,793 |
2021-10-27 | $26.09 | $26.15 | $26.02 | $26.02 | $25.01 | 70,846 |
2021-10-26 | $26.25 | $26.28 | $26.14 | $26.18 | $25.17 | 63,982 |
2021-10-25 | $26.14 | $26.18 | $26.09 | $26.14 | $25.13 | 43,861 |
2021-10-22 | $26.13 | $26.20 | $26.06 | $26.18 | $25.17 | 32,534 |
2021-10-21 | $26.04 | $26.07 | $26.00 | $26.07 | $25.06 | 24,526 |
2021-10-20 | $26.11 | $26.22 | $26.09 | $26.19 | $25.18 | 31,842 |
2021-10-19 | $26.10 | $26.20 | $26.10 | $26.15 | $25.14 | 24,307 |
2021-10-18 | $25.93 | $26.08 | $25.93 | $25.99 | $24.98 | 23,458 |
2021-10-15 | $26.00 | $26.09 | $25.98 | $26.06 | $25.05 | 40,682 |
2021-10-14 | $25.89 | $25.91 | $25.84 | $25.89 | $24.89 | 26,421 |
2021-10-13 | $25.58 | $25.67 | $25.49 | $25.65 | $24.66 | 33,031 |
2021-10-12 | $25.48 | $25.49 | $25.38 | $25.38 | $24.40 | 14,410 |
2021-10-11 | $25.56 | $25.59 | $25.43 | $25.43 | $24.45 | 22,442 |
2021-10-08 | $25.44 | $25.48 | $25.38 | $25.39 | $24.41 | 22,846 |
2021-10-07 | $25.34 | $25.49 | $25.34 | $25.40 | $24.41 | 76,690 |
2021-10-06 | $25.02 | $25.21 | $24.91 | $25.21 | $24.23 | 50,066 |
2021-10-05 | $25.24 | $25.38 | $25.24 | $25.34 | $24.36 | 16,344 |
2021-10-04 | $25.28 | $25.32 | $25.05 | $25.18 | $24.21 | 19,379 |
2021-10-01 | $25.25 | $25.38 | $25.17 | $25.30 | $24.32 | 57,640 |
2021-09-30 | $25.30 | $25.41 | $25.20 | $25.21 | $24.23 | 108,104 |
2021-09-29 | $25.26 | $25.30 | $25.16 | $25.20 | $24.22 | 74,931 |
2021-09-28 | $25.44 | $25.45 | $25.21 | $25.26 | $24.28 | 34,796 |
2021-09-27 | $25.61 | $25.71 | $25.61 | $25.67 | $24.68 | 17,720 |
2021-09-24 | $25.69 | $25.75 | $25.66 | $25.70 | $24.71 | 65,969 |
2021-09-23 | $25.87 | $25.97 | $25.86 | $25.93 | $24.92 | 30,637 |
2021-09-22 | $25.69 | $25.83 | $25.23 | $25.71 | $24.71 | 32,600 |
2021-09-21 | $25.53 | $25.57 | $25.44 | $25.49 | $24.50 | 174,009 |
2021-09-20 | $25.27 | $25.36 | $25.10 | $25.27 | $24.29 | 84,753 |
2021-09-17 | $26.08 | $26.08 | $25.82 | $25.85 | $24.85 | 14,236 |
2021-09-16 | $26.55 | $26.60 | $26.45 | $26.57 | $25.20 | 25,927 |
2021-09-15 | $26.72 | $26.79 | $26.64 | $26.76 | $25.39 | 30,249 |
2021-09-14 | $26.82 | $26.82 | $26.62 | $26.62 | $25.25 | 14,443 |
2021-09-13 | $26.83 | $26.84 | $26.77 | $26.81 | $25.43 | 14,390 |
2021-09-10 | $26.78 | $26.81 | $26.60 | $26.60 | $25.23 | 31,130 |
2021-09-09 | $26.61 | $26.67 | $26.56 | $26.56 | $25.20 | 74,485 |
2021-09-08 | $26.72 | $26.73 | $26.59 | $26.63 | $25.26 | 61,644 |
2021-09-07 | $26.86 | $26.90 | $26.80 | $26.80 | $25.42 | 124,638 |
2021-09-03 | $26.81 | $26.88 | $26.77 | $26.88 | $25.50 | 16,924 |
2021-09-02 | $26.78 | $26.83 | $26.72 | $26.73 | $25.36 | 31,105 |
2021-09-01 | $26.68 | $26.80 | $26.68 | $26.71 | $25.34 | 44,648 |
2021-08-31 | $26.55 | $26.56 | $26.47 | $26.52 | $25.16 | 55,687 |
2021-08-30 | $26.44 | $26.56 | $26.44 | $26.46 | $25.10 | 28,770 |
2021-08-27 | $26.23 | $26.47 | $26.23 | $26.47 | $25.11 | 19,823 |
2021-08-26 | $26.27 | $26.27 | $26.12 | $26.14 | $24.80 | 43,767 |
2021-08-25 | $26.26 | $26.35 | $26.25 | $26.35 | $25.00 | 49,704 |
2021-08-24 | $26.18 | $26.33 | $26.18 | $26.25 | $24.90 | 74,896 |
2021-08-23 | $26.03 | $26.19 | $26.03 | $26.16 | $24.82 | 27,301 |
2021-08-20 | $25.77 | $25.93 | $25.70 | $25.91 | $24.58 | 50,228 |
2021-08-19 | $25.89 | $25.98 | $25.79 | $25.86 | $24.53 | 202,530 |
2021-08-18 | $26.40 | $26.44 | $26.28 | $26.28 | $24.93 | 71,727 |
2021-08-17 | $26.36 | $26.40 | $26.22 | $26.35 | $25.00 | 56,842 |
2021-08-16 | $26.59 | $26.63 | $26.49 | $26.61 | $25.24 | 26,414 |
2021-08-13 | $26.68 | $26.74 | $26.65 | $26.71 | $25.34 | 15,738 |
2021-08-12 | $26.68 | $26.68 | $26.62 | $26.68 | $25.31 | 15,676 |
2021-08-11 | $26.74 | $26.76 | $26.66 | $26.76 | $25.39 | 58,192 |
2021-08-10 | $26.54 | $26.60 | $26.53 | $26.59 | $25.22 | 20,480 |
2021-08-09 | $26.60 | $26.63 | $26.55 | $26.55 | $25.19 | 74,021 |
2021-08-06 | $26.60 | $26.60 | $26.51 | $26.52 | $25.16 | 36,864 |
2021-08-05 | $26.69 | $26.72 | $26.66 | $26.66 | $25.29 | 25,760 |
2021-08-04 | $26.69 | $26.72 | $26.61 | $26.64 | $25.27 | 28,999 |
2021-08-03 | $26.58 | $26.67 | $26.47 | $26.64 | $25.27 | 15,844 |
2021-08-02 | $26.58 | $26.62 | $26.44 | $26.44 | $25.08 | 115,412 |
2021-07-30 | $26.52 | $26.52 | $26.32 | $26.40 | $25.04 | 59,882 |
2021-07-29 | $26.52 | $26.59 | $26.52 | $26.54 | $25.18 | 46,663 |
2021-07-28 | $26.19 | $26.43 | $26.17 | $26.36 | $25.01 | 139,611 |
2021-07-27 | $26.06 | $26.13 | $26.00 | $26.12 | $24.78 | 45,962 |
2021-07-26 | $26.30 | $26.32 | $26.26 | $26.29 | $24.94 | 88,945 |
2021-07-23 | $26.33 | $26.34 | $26.26 | $26.34 | $24.99 | 33,861 |
2021-07-22 | $26.33 | $26.33 | $26.20 | $26.30 | $24.95 | 21,664 |
2021-07-21 | $26.01 | $26.28 | $26.01 | $26.27 | $24.92 | 32,068 |
2021-07-20 | $25.76 | $26.02 | $25.75 | $25.99 | $24.65 | 36,742 |
2021-07-19 | $25.90 | $25.90 | $25.67 | $25.78 | $24.46 | 42,946 |
2021-07-16 | $26.46 | $26.46 | $26.23 | $26.23 | $24.88 | 53,759 |
2021-07-15 | $26.47 | $26.51 | $26.39 | $26.46 | $25.10 | 21,519 |
2021-07-14 | $26.65 | $26.65 | $26.55 | $26.61 | $25.24 | 51,293 |
2021-07-13 | $26.56 | $26.61 | $26.47 | $26.50 | $25.14 | 44,811 |
2021-07-12 | $26.50 | $26.59 | $26.47 | $26.59 | $25.22 | 45,404 |
2021-07-09 | $26.34 | $26.56 | $26.33 | $26.56 | $25.20 | 68,931 |
2021-07-08 | $26.07 | $26.15 | $25.96 | $26.11 | $24.77 | 48,423 |
2021-07-07 | $26.47 | $26.51 | $26.40 | $26.47 | $25.11 | 49,871 |
2021-07-06 | $26.54 | $26.54 | $26.33 | $26.42 | $25.06 | 43,341 |
2021-07-02 | $26.52 | $26.65 | $26.49 | $26.65 | $25.28 | 21,353 |
2021-07-01 | $26.52 | $26.55 | $26.44 | $26.55 | $25.19 | 33,939 |
2021-06-30 | $26.49 | $26.58 | $26.46 | $26.54 | $25.18 | 20,928 |
2021-06-29 | $26.70 | $26.73 | $26.66 | $26.73 | $25.36 | 26,643 |
2021-06-28 | $26.82 | $26.82 | $26.72 | $26.78 | $25.40 | 28,506 |
2021-06-25 | $26.90 | $26.90 | $26.81 | $26.90 | $25.52 | 48,002 |
2021-06-24 | $26.73 | $26.81 | $26.72 | $26.81 | $25.43 | 35,337 |
2021-06-23 | $26.68 | $26.72 | $26.57 | $26.61 | $25.24 | 58,303 |
2021-06-22 | $26.54 | $26.69 | $26.52 | $26.68 | $25.31 | 69,513 |
2021-06-21 | $26.49 | $26.70 | $26.46 | $26.70 | $25.33 | 30,442 |
2021-06-18 | $26.53 | $26.53 | $26.43 | $26.46 | $25.10 | 65,104 |
2021-06-17 | $27.24 | $27.24 | $27.11 | $27.21 | $25.50 | 16,210 |
2021-06-16 | $27.60 | $27.61 | $27.27 | $27.37 | $25.65 | 95,041 |
2021-06-15 | $27.55 | $27.57 | $27.49 | $27.57 | $25.84 | 59,013 |
2021-06-14 | $27.52 | $27.61 | $27.52 | $27.61 | $25.87 | 39,046 |
2021-06-11 | $27.54 | $27.58 | $27.48 | $27.55 | $25.82 | 31,059 |
2021-06-10 | $27.44 | $27.57 | $27.44 | $27.54 | $25.81 | 33,497 |
2021-06-09 | $27.50 | $27.50 | $27.43 | $27.44 | $25.71 | 29,328 |
2021-06-08 | $27.53 | $27.53 | $27.45 | $27.47 | $25.74 | 33,541 |
2021-06-07 | $27.53 | $27.58 | $27.50 | $27.57 | $25.84 | 19,595 |
2021-06-04 | $27.46 | $27.56 | $27.44 | $27.54 | $25.81 | 47,602 |
2021-06-03 | $27.30 | $27.34 | $27.23 | $27.32 | $25.60 | 114,930 |
2021-06-02 | $27.44 | $27.53 | $27.44 | $27.51 | $25.78 | 71,629 |
2021-06-01 | $27.44 | $27.46 | $27.36 | $27.43 | $25.71 | 35,337 |
2021-05-28 | $27.20 | $27.25 | $27.18 | $27.18 | $25.47 | 42,183 |
2021-05-27 | $27.12 | $27.18 | $27.08 | $27.16 | $25.45 | 62,381 |
2021-05-26 | $26.92 | $27.03 | $26.90 | $27.03 | $25.33 | 32,672 |
2021-05-25 | $26.99 | $27.03 | $26.91 | $26.98 | $25.28 | 73,041 |
2021-05-24 | $26.83 | $26.98 | $26.83 | $26.92 | $25.23 | 81,941 |
2021-05-21 | $26.84 | $26.87 | $26.70 | $26.78 | $25.10 | 24,272 |
2021-05-20 | $26.72 | $26.85 | $26.72 | $26.84 | $25.15 | 24,091 |
2021-05-19 | $26.54 | $26.69 | $26.43 | $26.63 | $24.96 | 55,302 |
2021-05-18 | $26.86 | $26.90 | $26.80 | $26.80 | $25.11 | 16,445 |
2021-05-17 | $26.52 | $26.66 | $26.52 | $26.66 | $24.98 | 24,507 |
2021-05-14 | $26.50 | $26.71 | $26.50 | $26.71 | $25.03 | 63,715 |
2021-05-13 | $26.18 | $26.35 | $26.17 | $26.34 | $24.68 | 30,834 |
2021-05-12 | $26.46 | $26.50 | $26.18 | $26.19 | $24.55 | 50,960 |
2021-05-11 | $26.47 | $26.68 | $26.42 | $26.66 | $24.98 | 118,409 |
2021-05-10 | $27.06 | $27.09 | $26.89 | $26.89 | $25.20 | 12,114 |
2021-05-07 | $26.77 | $27.06 | $26.77 | $27.04 | $25.34 | 71,610 |
2021-05-06 | $26.51 | $26.72 | $26.51 | $26.71 | $25.03 | 86,002 |
2021-05-05 | $26.39 | $26.55 | $26.39 | $26.50 | $24.83 | 19,500 |
2021-05-04 | $26.28 | $26.29 | $26.07 | $26.22 | $24.57 | 53,520 |
2021-05-03 | $26.37 | $26.49 | $26.33 | $26.47 | $24.81 | 20,525 |
2021-04-30 | $26.53 | $26.53 | $26.21 | $26.26 | $24.61 | 81,621 |
2021-04-29 | $26.75 | $26.76 | $26.52 | $26.70 | $25.02 | 112,956 |
2021-04-28 | $26.51 | $26.69 | $26.51 | $26.63 | $24.96 | 60,166 |
2021-04-27 | $26.53 | $26.56 | $26.49 | $26.53 | $24.86 | 33,079 |
2021-04-26 | $26.58 | $26.63 | $26.54 | $26.57 | $24.90 | 16,387 |
2021-04-23 | $26.39 | $26.57 | $26.39 | $26.55 | $24.88 | 88,911 |
2021-04-22 | $26.34 | $26.34 | $26.17 | $26.23 | $24.58 | 43,200 |
2021-04-21 | $26.04 | $26.35 | $26.04 | $26.33 | $24.67 | 54,953 |
2021-04-20 | $26.31 | $26.31 | $26.08 | $26.13 | $24.49 | 98,426 |
2021-04-19 | $26.51 | $26.54 | $26.41 | $26.44 | $24.78 | 44,030 |
2021-04-16 | $26.43 | $26.53 | $26.39 | $26.48 | $24.82 | 49,116 |
2021-04-15 | $26.28 | $26.37 | $26.28 | $26.36 | $24.70 | 16,026 |
2021-04-14 | $26.13 | $26.24 | $26.12 | $26.16 | $24.52 | 101,952 |
2021-04-13 | $25.98 | $26.11 | $25.97 | $26.07 | $24.43 | 118,743 |
2021-04-12 | $26.01 | $26.01 | $25.92 | $25.96 | $24.33 | 38,696 |
2021-04-09 | $26.07 | $26.15 | $26.06 | $26.15 | $24.50 | 35,907 |
2021-04-08 | $26.19 | $26.26 | $26.17 | $26.22 | $24.57 | 27,268 |
2021-04-07 | $26.00 | $26.04 | $25.95 | $26.01 | $24.37 | 34,317 |
2021-04-06 | $25.94 | $26.04 | $25.94 | $25.99 | $24.36 | 114,095 |
2021-04-05 | $26.02 | $26.17 | $25.99 | $26.12 | $24.48 | 57,112 |
2021-04-01 | $25.78 | $25.92 | $25.78 | $25.88 | $24.25 | 23,039 |
2021-03-31 | $25.77 | $25.77 | $25.64 | $25.69 | $24.07 | 26,106 |
2021-03-30 | $25.67 | $25.80 | $25.65 | $25.75 | $24.13 | 29,314 |
2021-03-29 | $25.71 | $25.82 | $25.71 | $25.79 | $24.17 | 137,702 |
2021-03-26 | $25.47 | $25.75 | $25.47 | $25.75 | $24.13 | 75,969 |
2021-03-25 | $25.18 | $25.34 | $25.14 | $25.34 | $23.75 | 20,356 |
2021-03-24 | $25.25 | $25.34 | $25.12 | $25.14 | $23.56 | 35,150 |
2021-03-23 | $25.50 | $25.55 | $25.32 | $25.35 | $23.76 | 28,702 |
2021-03-22 | $25.59 | $25.72 | $25.58 | $25.66 | $24.05 | 25,795 |
2021-03-19 | $25.60 | $25.75 | $25.50 | $25.69 | $24.07 | 37,352 |
2021-03-18 | $25.78 | $25.92 | $25.69 | $25.69 | $23.96 | 41,118 |
2021-03-17 | $25.69 | $25.99 | $25.66 | $25.94 | $24.20 | 42,707 |
2021-03-16 | $25.80 | $25.85 | $25.75 | $25.81 | $24.07 | 190,980 |
2021-03-15 | $25.67 | $25.75 | $25.59 | $25.75 | $24.02 | 19,908 |
2021-03-12 | $25.58 | $25.76 | $25.57 | $25.76 | $24.03 | 50,240 |
2021-03-11 | $25.68 | $25.79 | $25.62 | $25.79 | $24.06 | 140,966 |
2021-03-10 | $25.35 | $25.42 | $25.26 | $25.39 | $23.68 | 24,652 |
2021-03-09 | $25.20 | $25.33 | $25.20 | $25.27 | $23.57 | 78,612 |
2021-03-08 | $24.99 | $25.15 | $24.95 | $24.98 | $23.30 | 22,637 |
2021-03-05 | $25.24 | $25.31 | $24.98 | $25.29 | $23.59 | 35,307 |
2021-03-04 | $25.33 | $25.42 | $24.93 | $25.05 | $23.37 | 31,724 |
2021-03-03 | $25.39 | $25.41 | $25.27 | $25.30 | $23.60 | 23,037 |
2021-03-02 | $25.38 | $25.48 | $25.30 | $25.39 | $23.68 | 40,305 |
2021-03-01 | $25.22 | $25.50 | $25.22 | $25.44 | $23.73 | 139,662 |
2021-02-26 | $25.28 | $25.28 | $24.99 | $25.01 | $23.33 | 72,797 |
2021-02-25 | $25.83 | $25.92 | $25.35 | $25.42 | $23.71 | 128,363 |
2021-02-24 | $25.54 | $25.78 | $25.47 | $25.73 | $24.00 | 79,627 |
2021-02-23 | $25.59 | $25.80 | $25.40 | $25.74 | $24.01 | 87,445 |
2021-02-22 | $25.63 | $25.83 | $25.63 | $25.69 | $23.96 | 45,013 |
2021-02-19 | $25.72 | $25.81 | $25.66 | $25.70 | $23.97 | 67,317 |
2021-02-18 | $25.59 | $25.66 | $25.46 | $25.66 | $23.94 | 23,479 |
2021-02-17 | $25.61 | $25.72 | $25.54 | $25.68 | $23.95 | 53,705 |
2021-02-16 | $25.72 | $25.79 | $25.65 | $25.67 | $23.94 | 78,747 |
2021-02-12 | $25.35 | $25.57 | $25.35 | $25.55 | $23.83 | 96,420 |
2021-02-11 | $25.42 | $25.45 | $25.36 | $25.43 | $23.72 | 54,261 |
2021-02-10 | $25.38 | $25.38 | $25.15 | $25.22 | $23.52 | 83,044 |
2021-02-09 | $25.14 | $25.32 | $25.14 | $25.27 | $23.57 | 91,815 |
2021-02-08 | $25.09 | $25.16 | $25.09 | $25.16 | $23.47 | 108,601 |
2021-02-05 | $24.87 | $24.98 | $24.81 | $24.97 | $23.29 | 121,447 |
2021-02-04 | $24.70 | $24.78 | $24.67 | $24.76 | $23.10 | 82,542 |
2021-02-03 | $24.81 | $24.81 | $24.70 | $24.79 | $23.12 | 40,752 |
2021-02-02 | $24.72 | $24.78 | $24.62 | $24.78 | $23.11 | 102,071 |
2021-02-01 | $24.45 | $24.57 | $24.37 | $24.55 | $22.90 | 70,680 |
2021-01-29 | $24.33 | $24.34 | $24.00 | $24.07 | $22.45 | 83,198 |
2021-01-28 | $24.57 | $24.79 | $24.56 | $24.70 | $23.04 | 78,881 |
2021-01-27 | $24.68 | $24.75 | $24.49 | $24.49 | $22.84 | 43,675 |
2021-01-26 | $25.09 | $25.10 | $25.00 | $25.09 | $23.40 | 52,933 |
2021-01-25 | $24.98 | $25.08 | $24.82 | $25.07 | $23.38 | 41,374 |
2021-01-22 | $25.04 | $25.13 | $25.01 | $25.09 | $23.40 | 43,408 |
2021-01-21 | $25.29 | $25.30 | $25.14 | $25.28 | $23.58 | 31,088 |
2021-01-20 | $25.22 | $25.31 | $25.16 | $25.29 | $23.59 | 55,200 |
2021-01-19 | $25.15 | $25.17 | $25.07 | $25.13 | $23.44 | 32,432 |
2021-01-15 | $25.02 | $25.03 | $24.85 | $24.93 | $23.25 | 72,744 |
2021-01-14 | $25.16 | $25.35 | $25.14 | $25.26 | $23.56 | 27,276 |
2021-01-13 | $25.07 | $25.12 | $25.03 | $25.05 | $23.37 | 39,968 |
2021-01-12 | $24.89 | $25.07 | $24.83 | $25.07 | $23.38 | 24,414 |
2021-01-11 | $24.80 | $24.95 | $24.80 | $24.86 | $23.19 | 63,308 |
2021-01-08 | $25.02 | $25.12 | $24.91 | $25.12 | $23.43 | 159,989 |
2021-01-07 | $24.70 | $24.89 | $24.66 | $24.89 | $23.22 | 72,287 |
2021-01-06 | $24.65 | $24.94 | $24.63 | $24.82 | $23.15 | 69,362 |
2021-01-05 | $24.33 | $24.58 | $24.33 | $24.55 | $22.90 | 25,773 |
2021-01-04 | $24.56 | $24.57 | $24.19 | $24.24 | $22.61 | 68,992 |
2020-12-31 | $24.18 | $24.22 | $24.13 | $24.16 | $22.54 | 83,028 |
2020-12-30 | $24.33 | $24.38 | $24.25 | $24.27 | $22.64 | 26,107 |
2020-12-29 | $24.24 | $24.26 | $24.16 | $24.17 | $22.55 | 29,610 |
2020-12-28 | $24.07 | $24.12 | $24.01 | $24.04 | $22.42 | 77,565 |
2020-12-24 | $23.81 | $23.83 | $23.78 | $23.83 | $22.22 | 72,998 |
2020-12-23 | $23.68 | $23.78 | $23.68 | $23.77 | $22.17 | 41,752 |
2020-12-22 | $23.58 | $23.58 | $23.48 | $23.53 | $21.95 | 28,454 |
2020-12-21 | $23.42 | $23.70 | $23.39 | $23.67 | $22.08 | 29,647 |
2020-12-18 | $24.07 | $24.08 | $24.00 | $24.05 | $22.43 | 54,997 |
2020-12-17 | $24.22 | $24.25 | $24.18 | $24.20 | $22.47 | 89,019 |
2020-12-16 | $24.06 | $24.14 | $23.92 | $24.10 | $22.37 | 46,648 |
2020-12-15 | $23.93 | $24.03 | $23.86 | $24.00 | $22.28 | 38,080 |
2020-12-14 | $23.95 | $23.98 | $23.81 | $23.81 | $22.10 | 66,254 |
2020-12-11 | $23.77 | $23.84 | $23.74 | $23.82 | $22.11 | 20,701 |
2020-12-10 | $23.70 | $23.94 | $23.70 | $23.88 | $22.17 | 39,895 |
2020-12-09 | $23.91 | $23.91 | $23.64 | $23.76 | $22.05 | 21,785 |
2020-12-08 | $23.67 | $23.76 | $23.67 | $23.74 | $22.04 | 102,719 |
2020-12-07 | $23.71 | $23.75 | $23.62 | $23.67 | $21.97 | 185,731 |
2020-12-04 | $23.78 | $23.81 | $23.74 | $23.78 | $22.08 | 43,646 |
2020-12-03 | $23.61 | $23.70 | $23.58 | $23.58 | $21.89 | 20,947 |
2020-12-02 | $23.40 | $23.51 | $23.37 | $23.46 | $21.78 | 40,262 |
2020-12-01 | $23.24 | $23.39 | $23.24 | $23.36 | $21.69 | 65,672 |
2020-11-30 | $23.29 | $23.29 | $22.91 | $22.91 | $21.27 | 93,793 |
2020-11-27 | $23.37 | $23.45 | $23.37 | $23.43 | $21.75 | 92,819 |
2020-11-25 | $23.20 | $23.34 | $23.19 | $23.34 | $21.67 | 63,756 |
2020-11-24 | $23.10 | $23.30 | $23.10 | $23.28 | $21.61 | 75,923 |
2020-11-23 | $23.01 | $23.03 | $22.85 | $22.96 | $21.32 | 38,571 |
2020-11-20 | $22.87 | $22.91 | $22.81 | $22.85 | $21.21 | 77,506 |
2020-11-19 | $22.71 | $22.83 | $22.65 | $22.81 | $21.18 | 27,062 |
2020-11-18 | $22.86 | $22.92 | $22.74 | $22.74 | $21.11 | 38,399 |
2020-11-17 | $22.70 | $22.84 | $22.66 | $22.78 | $21.15 | 79,799 |
2020-11-16 | $22.66 | $22.72 | $22.62 | $22.69 | $21.06 | 30,569 |
2020-11-13 | $22.27 | $22.44 | $22.27 | $22.43 | $20.82 | 29,707 |
2020-11-12 | $22.28 | $22.33 | $22.09 | $22.10 | $20.51 | 42,571 |
2020-11-11 | $22.38 | $22.46 | $22.37 | $22.44 | $20.83 | 66,133 |
2020-11-10 | $22.21 | $22.35 | $22.18 | $22.24 | $20.65 | 21,336 |
2020-11-09 | $22.42 | $22.42 | $22.01 | $22.04 | $20.46 | 201,151 |
2020-11-06 | $21.49 | $21.59 | $21.44 | $21.50 | $19.96 | 47,731 |
2020-11-05 | $21.39 | $21.46 | $21.30 | $21.40 | $19.87 | 52,154 |
2020-11-04 | $20.89 | $21.20 | $20.85 | $21.10 | $19.59 | 49,857 |
2020-11-03 | $20.71 | $20.87 | $20.71 | $20.78 | $19.29 | 51,802 |
2020-11-02 | $20.36 | $20.41 | $20.28 | $20.41 | $18.95 | 96,151 |
2020-10-30 | $20.14 | $20.16 | $20.05 | $20.15 | $18.71 | 39,880 |
2020-10-29 | $20.12 | $20.25 | $20.02 | $20.20 | $18.75 | 216,956 |
2020-10-28 | $20.28 | $20.30 | $20.11 | $20.11 | $18.67 | 86,313 |
2020-10-27 | $20.83 | $20.83 | $20.70 | $20.74 | $19.25 | 129,186 |
2020-10-26 | $20.91 | $20.96 | $20.75 | $20.85 | $19.36 | 21,007 |
2020-10-23 | $21.14 | $21.17 | $21.06 | $21.17 | $19.66 | 40,745 |
2020-10-22 | $21.02 | $21.09 | $20.93 | $21.06 | $19.55 | 170,371 |
2020-10-21 | $21.04 | $21.12 | $20.98 | $20.99 | $19.49 | 67,532 |
2020-10-20 | $21.01 | $21.11 | $21.01 | $21.04 | $19.53 | 29,573 |
2020-10-19 | $21.04 | $21.07 | $20.86 | $20.88 | $19.38 | 38,367 |
2020-10-16 | $20.98 | $21.03 | $20.93 | $20.95 | $19.45 | 86,124 |
2020-10-15 | $20.85 | $20.97 | $20.82 | $20.96 | $19.46 | 201,620 |
2020-10-14 | $21.23 | $21.33 | $21.15 | $21.19 | $19.67 | 142,369 |
2020-10-13 | $21.25 | $21.25 | $21.15 | $21.21 | $19.69 | 23,015 |
2020-10-12 | $21.37 | $21.44 | $21.35 | $21.40 | $19.87 | 21,489 |
2020-10-09 | $21.27 | $21.38 | $21.25 | $21.31 | $19.78 | 172,028 |
2020-10-08 | $21.04 | $21.12 | $21.02 | $21.11 | $19.59 | 42,023 |
2020-10-07 | $20.90 | $20.97 | $20.87 | $20.95 | $19.44 | 46,421 |
2020-10-06 | $21.00 | $21.02 | $20.76 | $20.79 | $19.30 | 50,282 |
2020-10-05 | $20.86 | $21.02 | $20.86 | $21.00 | $19.50 | 46,760 |
2020-10-02 | $20.55 | $20.82 | $20.55 | $20.76 | $19.27 | 36,593 |
2020-10-01 | $20.80 | $20.80 | $20.69 | $20.78 | $19.29 | 40,504 |
2020-09-30 | $20.67 | $20.76 | $20.60 | $20.68 | $19.20 | 129,157 |
2020-09-29 | $20.72 | $20.73 | $20.58 | $20.65 | $19.17 | 62,314 |
2020-09-28 | $20.60 | $20.70 | $20.59 | $20.66 | $19.18 | 51,922 |
2020-09-25 | $20.17 | $20.36 | $20.15 | $20.35 | $18.89 | 96,523 |
2020-09-24 | $20.30 | $20.46 | $20.22 | $20.37 | $18.91 | 43,434 |
2020-09-23 | $20.63 | $20.65 | $20.35 | $20.36 | $18.90 | 45,479 |
2020-09-22 | $20.63 | $20.64 | $20.43 | $20.61 | $19.13 | 55,610 |
2020-09-21 | $20.62 | $20.66 | $20.42 | $20.66 | $19.18 | 90,288 |
2020-09-18 | $21.16 | $21.19 | $21.04 | $21.06 | $19.55 | 29,024 |
2020-09-17 | $21.35 | $21.51 | $21.35 | $21.51 | $19.73 | 26,933 |
2020-09-16 | $21.55 | $21.62 | $21.47 | $21.48 | $19.70 | 29,290 |
2020-09-15 | $21.58 | $21.58 | $21.49 | $21.51 | $19.73 | 65,169 |
2020-09-14 | $21.37 | $21.40 | $21.32 | $21.35 | $19.59 | 63,976 |
2020-09-11 | $21.22 | $21.27 | $21.16 | $21.21 | $19.45 | 30,408 |
2020-09-10 | $21.35 | $21.38 | $21.03 | $21.05 | $19.31 | 96,311 |
2020-09-09 | $21.27 | $21.35 | $21.21 | $21.30 | $19.54 | 86,057 |
2020-09-08 | $20.96 | $21.10 | $20.92 | $20.95 | $19.22 | 48,367 |
2020-09-04 | $21.30 | $21.33 | $20.98 | $21.30 | $19.54 | 28,792 |
2020-09-03 | $21.55 | $21.56 | $21.18 | $21.20 | $19.45 | 63,039 |
2020-09-02 | $21.54 | $21.64 | $21.48 | $21.64 | $19.85 | 34,780 |
2020-09-01 | $21.45 | $21.49 | $21.38 | $21.48 | $19.70 | 52,733 |
2020-08-31 | $21.49 | $21.49 | $21.38 | $21.44 | $19.67 | 35,213 |
2020-08-28 | $21.61 | $21.66 | $21.53 | $21.66 | $19.87 | 77,924 |
2020-08-27 | $21.58 | $21.62 | $21.46 | $21.50 | $19.73 | 53,080 |
2020-08-26 | $21.58 | $21.70 | $21.58 | $21.66 | $19.87 | 37,859 |
2020-08-25 | $21.67 | $21.69 | $21.49 | $21.62 | $19.83 | 33,071 |
2020-08-24 | $21.61 | $21.63 | $21.51 | $21.58 | $19.80 | 28,532 |
2020-08-21 | $21.25 | $21.37 | $21.25 | $21.37 | $19.60 | 46,523 |
2020-08-20 | $21.31 | $21.48 | $21.28 | $21.46 | $19.69 | 28,324 |
2020-08-19 | $21.62 | $21.68 | $21.50 | $21.50 | $19.72 | 54,041 |
2020-08-18 | $21.62 | $21.62 | $21.52 | $21.58 | $19.80 | 50,329 |
2020-08-17 | $21.57 | $21.59 | $21.55 | $21.59 | $19.80 | 56,606 |
2020-08-14 | $21.36 | $21.50 | $21.36 | $21.43 | $19.66 | 105,081 |
2020-08-13 | $21.58 | $21.58 | $21.43 | $21.48 | $19.70 | 49,296 |
2020-08-12 | $21.55 | $21.70 | $21.55 | $21.64 | $19.85 | 48,459 |
2020-08-11 | $21.44 | $21.44 | $21.22 | $21.24 | $19.48 | 29,412 |
2020-08-10 | $21.09 | $21.17 | $21.07 | $21.17 | $19.42 | 45,606 |
2020-08-07 | $20.93 | $21.04 | $20.91 | $21.00 | $19.26 | 64,203 |
2020-08-06 | $21.10 | $21.22 | $21.05 | $21.21 | $19.46 | 56,247 |
2020-08-05 | $21.22 | $21.29 | $21.13 | $21.17 | $19.42 | 60,930 |
2020-08-04 | $20.90 | $21.05 | $20.88 | $21.04 | $19.30 | 66,752 |
2020-08-03 | $20.74 | $20.88 | $20.72 | $20.87 | $19.14 | 45,793 |
2020-07-31 | $20.84 | $20.84 | $20.51 | $20.64 | $18.93 | 44,730 |
2020-07-30 | $20.81 | $20.95 | $20.64 | $20.95 | $19.22 | 56,625 |
2020-07-29 | $21.14 | $21.26 | $21.11 | $21.25 | $19.49 | 67,672 |
2020-07-28 | $21.16 | $21.17 | $21.05 | $21.07 | $19.32 | 87,519 |
2020-07-27 | $21.15 | $21.25 | $21.15 | $21.25 | $19.49 | 59,895 |
2020-07-24 | $20.87 | $21.02 | $20.86 | $21.01 | $19.27 | 531,750 |
2020-07-23 | $21.10 | $21.17 | $20.95 | $20.99 | $19.25 | 149,644 |
2020-07-22 | $21.15 | $21.20 | $21.10 | $21.18 | $19.43 | 96,568 |
2020-07-21 | $21.16 | $21.21 | $21.10 | $21.10 | $19.36 | 40,637 |
2020-07-20 | $21.02 | $21.11 | $20.97 | $21.11 | $19.36 | 71,276 |
2020-07-17 | $20.94 | $20.98 | $20.89 | $20.96 | $19.23 | 36,771 |
2020-07-16 | $20.88 | $20.95 | $20.87 | $20.91 | $19.18 | 33,497 |
2020-07-15 | $21.01 | $21.10 | $20.93 | $21.00 | $19.26 | 114,001 |
2020-07-14 | $20.62 | $20.87 | $20.62 | $20.83 | $19.11 | 110,300 |
2020-07-13 | $20.75 | $20.87 | $20.55 | $20.59 | $18.89 | 129,991 |
2020-07-10 | $20.52 | $20.62 | $20.50 | $20.60 | $18.90 | 89,681 |
2020-07-09 | $20.75 | $20.75 | $20.40 | $20.49 | $18.80 | 95,591 |
2020-07-08 | $20.60 | $20.73 | $20.55 | $20.73 | $19.02 | 86,390 |
2020-07-07 | $20.68 | $20.74 | $20.54 | $20.54 | $18.84 | 123,919 |
2020-07-06 | $20.86 | $20.91 | $20.82 | $20.88 | $19.15 | 100,071 |
2020-07-02 | $20.54 | $20.64 | $20.48 | $20.48 | $18.79 | 68,477 |
2020-07-01 | $20.15 | $20.27 | $20.13 | $20.25 | $18.58 | 33,856 |
2020-06-30 | $20.05 | $20.17 | $20.03 | $20.11 | $18.45 | 76,344 |
2020-06-29 | $20.10 | $20.19 | $20.03 | $20.17 | $18.50 | 141,583 |
2020-06-26 | $20.26 | $20.28 | $20.04 | $20.09 | $18.43 | 104,307 |
2020-06-25 | $20.15 | $20.36 | $20.09 | $20.36 | $18.68 | 57,037 |
2020-06-24 | $20.40 | $20.42 | $20.09 | $20.16 | $18.49 | 64,649 |
2020-06-23 | $20.70 | $20.73 | $20.56 | $20.60 | $18.90 | 82,538 |
2020-06-22 | $20.38 | $20.54 | $20.38 | $20.51 | $18.81 | 33,925 |
2020-06-19 | $20.67 | $20.67 | $20.32 | $20.34 | $18.66 | 68,439 |
2020-06-18 | $20.58 | $20.69 | $20.58 | $20.62 | $18.68 | 54,642 |
2020-06-17 | $20.75 | $20.79 | $20.64 | $20.66 | $18.72 | 75,191 |
2020-06-16 | $20.77 | $20.79 | $20.42 | $20.57 | $18.64 | 146,682 |
2020-06-15 | $20.00 | $20.48 | $19.95 | $20.42 | $18.50 | 105,437 |
2020-06-12 | $20.54 | $20.55 | $20.13 | $20.45 | $18.53 | 76,987 |
2020-06-11 | $20.60 | $20.63 | $20.03 | $20.06 | $18.17 | 230,285 |
2020-06-10 | $21.26 | $21.27 | $21.10 | $21.17 | $19.18 | 22,903 |
2020-06-09 | $21.09 | $21.23 | $21.04 | $21.18 | $19.19 | 154,943 |
2020-06-08 | $21.24 | $21.40 | $21.13 | $21.40 | $19.39 | 25,820 |
2020-06-05 | $21.09 | $21.22 | $21.08 | $21.09 | $19.11 | 64,789 |
2020-06-04 | $20.65 | $20.80 | $20.62 | $20.70 | $18.75 | 70,117 |
2020-06-03 | $20.61 | $20.86 | $20.61 | $20.80 | $18.84 | 365,479 |
2020-06-02 | $20.19 | $20.35 | $20.17 | $20.35 | $18.44 | 379,264 |
2020-06-01 | $19.74 | $20.05 | $19.66 | $20.05 | $18.16 | 141,139 |
2020-05-29 | $19.60 | $19.64 | $19.42 | $19.63 | $17.78 | 102,830 |
2020-05-28 | $19.75 | $19.90 | $19.67 | $19.67 | $17.82 | 154,753 |
2020-05-27 | $19.58 | $19.65 | $19.43 | $19.64 | $17.79 | 179,675 |
2020-05-26 | $19.32 | $19.39 | $19.27 | $19.30 | $17.48 | 117,315 |
2020-05-22 | $18.70 | $18.70 | $18.57 | $18.67 | $16.91 | 250,152 |
2020-05-21 | $18.93 | $19.01 | $18.78 | $18.82 | $17.05 | 76,042 |
2020-05-20 | $18.97 | $19.09 | $18.94 | $19.02 | $17.23 | 77,148 |
2020-05-19 | $18.82 | $18.90 | $18.70 | $18.70 | $16.94 | 113,568 |
2020-05-18 | $18.67 | $18.99 | $18.67 | $18.95 | $17.17 | 246,551 |
2020-05-15 | $18.26 | $18.33 | $18.17 | $18.29 | $16.57 | 145,540 |
2020-05-14 | $18.05 | $18.35 | $17.94 | $18.31 | $16.59 | 224,564 |
2020-05-13 | $18.68 | $18.68 | $18.33 | $18.42 | $16.69 | 114,069 |
2020-05-12 | $18.86 | $18.93 | $18.63 | $18.63 | $16.88 | 281,367 |
2020-05-11 | $18.74 | $18.85 | $18.71 | $18.83 | $17.06 | 295,710 |
2020-05-08 | $18.75 | $18.88 | $18.74 | $18.86 | $17.09 | 231,192 |
2020-05-07 | $18.56 | $18.66 | $18.48 | $18.57 | $16.82 | 180,250 |
2020-05-06 | $18.64 | $18.64 | $18.39 | $18.43 | $16.70 | 55,823 |
2020-05-05 | $18.61 | $18.69 | $18.54 | $18.56 | $16.81 | 174,279 |
2020-05-04 | $18.34 | $18.50 | $18.29 | $18.47 | $16.73 | 189,245 |
2020-05-01 | $18.56 | $18.62 | $18.38 | $18.40 | $16.67 | 196,104 |
2020-04-30 | $19.11 | $19.13 | $18.85 | $18.94 | $17.16 | 165,856 |
2020-04-29 | $19.13 | $19.34 | $19.11 | $19.24 | $17.43 | 197,458 |
2020-04-28 | $18.91 | $18.92 | $18.71 | $18.72 | $16.96 | 204,907 |
2020-04-27 | $18.42 | $18.60 | $18.40 | $18.56 | $16.81 | 265,433 |
2020-04-24 | $18.30 | $18.35 | $18.14 | $18.34 | $16.61 | 203,345 |
2020-04-23 | $18.25 | $18.50 | $18.14 | $18.17 | $16.46 | 368,249 |
2020-04-22 | $18.16 | $18.18 | $18.09 | $18.15 | $16.44 | 161,588 |
2020-04-21 | $17.88 | $18.04 | $17.75 | $17.79 | $16.12 | 240,000 |
2020-04-20 | $18.27 | $18.49 | $18.18 | $18.18 | $16.47 | 174,792 |
2020-04-17 | $18.47 | $18.56 | $18.35 | $18.55 | $16.81 | 184,349 |
2020-04-16 | $18.25 | $18.27 | $17.94 | $18.04 | $16.34 | 233,222 |
2020-04-15 | $18.17 | $18.24 | $18.01 | $18.10 | $16.40 | 219,967 |
2020-04-14 | $18.71 | $18.80 | $18.60 | $18.65 | $16.90 | 122,863 |
2020-04-13 | $18.45 | $18.50 | $18.30 | $18.39 | $16.66 | 188,180 |
2020-04-09 | $18.53 | $18.74 | $18.42 | $18.54 | $16.80 | 97,637 |
2020-04-08 | $18.10 | $18.28 | $17.99 | $18.20 | $16.49 | 155,174 |
2020-04-07 | $18.50 | $18.63 | $18.02 | $18.05 | $16.35 | 515,091 |
2020-04-06 | $17.72 | $18.04 | $17.69 | $17.97 | $16.28 | 556,332 |
2020-04-03 | $17.33 | $17.33 | $16.96 | $17.10 | $15.49 | 386,469 |
2020-04-02 | $17.24 | $17.53 | $17.22 | $17.52 | $15.87 | 198,862 |
2020-04-01 | $17.29 | $17.45 | $17.06 | $17.07 | $15.46 | 156,791 |
2020-03-31 | $17.60 | $17.93 | $17.57 | $17.72 | $16.05 | 395,008 |
2020-03-30 | $17.38 | $17.72 | $17.26 | $17.68 | $16.02 | 287,663 |
2020-03-27 | $17.30 | $17.65 | $17.13 | $17.39 | $15.75 | 402,963 |
2020-03-26 | $17.43 | $18.06 | $17.43 | $18.06 | $16.36 | 970,563 |
2020-03-25 | $16.93 | $17.77 | $16.79 | $17.35 | $15.72 | 703,803 |
2020-03-24 | $16.50 | $16.84 | $16.34 | $16.73 | $15.16 | 391,151 |
2020-03-23 | $15.74 | $15.84 | $15.37 | $15.46 | $14.01 | 385,617 |
2020-03-20 | $16.44 | $16.50 | $15.71 | $15.80 | $14.31 | 811,481 |
2020-03-19 | $15.85 | $16.38 | $15.71 | $16.05 | $14.38 | 1,144,786 |
2020-03-18 | $15.96 | $16.39 | $15.61 | $15.94 | $14.28 | 275,343 |
2020-03-17 | $16.53 | $17.03 | $16.40 | $16.99 | $15.22 | 192,940 |
2020-03-16 | $16.22 | $16.93 | $16.13 | $16.33 | $14.63 | 303,304 |
2020-03-13 | $18.44 | $18.44 | $17.40 | $18.33 | $16.42 | 418,086 |
2020-03-12 | $17.94 | $18.09 | $13.67 | $17.50 | $15.68 | 265,192 |
2020-03-11 | $19.92 | $19.92 | $19.35 | $19.46 | $17.43 | 212,995 |
2020-03-10 | $20.48 | $20.52 | $19.93 | $20.52 | $18.38 | 157,724 |
2020-03-09 | $20.00 | $20.34 | $19.71 | $19.71 | $17.66 | 296,629 |
2020-03-06 | $21.47 | $21.64 | $21.35 | $21.49 | $19.25 | 132,783 |
2020-03-05 | $21.93 | $22.06 | $21.70 | $21.82 | $19.55 | 156,790 |
2020-03-04 | $22.20 | $22.44 | $22.01 | $22.43 | $20.10 | 246,543 |
2020-03-03 | $22.16 | $22.38 | $21.78 | $21.87 | $19.59 | 371,466 |
2020-03-02 | $21.73 | $22.10 | $21.58 | $22.10 | $19.80 | 225,669 |
2020-02-28 | $21.41 | $21.76 | $21.33 | $21.74 | $19.48 | 406,850 |
2020-02-27 | $22.24 | $22.43 | $21.91 | $21.91 | $19.63 | 365,325 |
2020-02-26 | $22.72 | $22.87 | $22.61 | $22.63 | $20.27 | 546,264 |
2020-02-25 | $23.00 | $23.01 | $22.51 | $22.52 | $20.18 | 426,941 |
2020-02-24 | $22.87 | $23.04 | $22.81 | $22.89 | $20.51 | 857,562 |
2020-02-21 | $23.77 | $23.85 | $23.73 | $23.78 | $21.31 | 428,977 |
2020-02-20 | $23.85 | $23.91 | $23.72 | $23.81 | $21.33 | 211,281 |
2020-02-19 | $23.98 | $23.99 | $23.94 | $23.96 | $21.47 | 169,194 |
2020-02-18 | $23.85 | $23.92 | $23.85 | $23.86 | $21.38 | 158,971 |
2020-02-14 | $24.12 | $24.16 | $23.97 | $24.00 | $21.50 | 6,511,137 |
2020-02-13 | $24.04 | $24.21 | $24.04 | $24.10 | $21.59 | 70,712 |
2020-02-12 | $24.18 | $24.21 | $24.12 | $24.20 | $21.68 | 74,150 |
2020-02-11 | $24.06 | $24.11 | $24.00 | $24.06 | $21.56 | 69,819 |
2020-02-10 | $23.74 | $23.87 | $23.74 | $23.87 | $21.39 | 102,741 |
2020-02-07 | $23.87 | $23.88 | $23.76 | $23.78 | $21.31 | 188,213 |
2020-02-06 | $24.13 | $24.13 | $24.04 | $24.10 | $21.59 | 105,290 |
2020-02-05 | $24.14 | $24.14 | $24.05 | $24.13 | $21.62 | 117,558 |
2020-02-04 | $23.88 | $23.93 | $23.86 | $23.90 | $21.41 | 49,417 |
2020-02-03 | $23.52 | $23.63 | $23.49 | $23.49 | $21.05 | 559,534 |
2020-01-31 | $23.66 | $23.66 | $23.44 | $23.48 | $21.04 | 60,771 |
2020-01-30 | $23.73 | $23.91 | $23.69 | $23.91 | $21.42 | 191,213 |
2020-01-29 | $24.00 | $24.00 | $23.91 | $23.92 | $21.43 | 45,431 |
2020-01-28 | $23.79 | $23.95 | $23.79 | $23.95 | $21.46 | 61,246 |
2020-01-27 | $23.69 | $23.78 | $23.65 | $23.65 | $21.19 | 95,143 |
2020-01-24 | $24.39 | $24.40 | $24.17 | $24.22 | $21.70 | 115,588 |
2020-01-23 | $24.29 | $24.41 | $24.20 | $24.38 | $21.84 | 83,716 |
2020-01-22 | $24.52 | $24.53 | $24.46 | $24.46 | $21.91 | 83,101 |
2020-01-21 | $24.57 | $24.57 | $24.45 | $24.45 | $21.91 | 110,974 |
2020-01-17 | $24.79 | $24.82 | $24.75 | $24.81 | $22.23 | 72,525 |
2020-01-16 | $24.62 | $24.68 | $24.59 | $24.67 | $22.10 | 117,130 |
2020-01-15 | $24.50 | $24.55 | $24.47 | $24.52 | $21.97 | 125,479 |
2020-01-14 | $24.54 | $24.61 | $24.51 | $24.58 | $22.02 | 58,359 |
2020-01-13 | $24.43 | $24.59 | $24.39 | $24.59 | $22.03 | 65,034 |
2020-01-10 | $24.44 | $24.45 | $24.36 | $24.37 | $21.83 | 88,014 |
2020-01-09 | $24.35 | $24.39 | $24.31 | $24.36 | $21.82 | 105,870 |
2020-01-08 | $24.19 | $24.36 | $24.19 | $24.27 | $21.74 | 95,498 |
2020-01-07 | $24.30 | $24.30 | $24.22 | $24.22 | $21.70 | 97,193 |
2020-01-06 | $24.19 | $24.35 | $24.19 | $24.32 | $21.79 | 63,980 |
2020-01-03 | $24.29 | $24.40 | $24.27 | $24.31 | $21.78 | 110,796 |
2020-01-02 | $24.45 | $24.54 | $24.44 | $24.53 | $21.98 | 84,829 |
2019-12-31 | $24.23 | $24.31 | $24.16 | $24.29 | $21.76 | 59,787 |
2019-12-30 | $24.34 | $24.37 | $24.16 | $24.20 | $21.68 | 210,800 |
2019-12-27 | $24.39 | $24.39 | $24.29 | $24.33 | $21.80 | 50,571 |
2019-12-26 | $24.19 | $24.23 | $24.15 | $24.23 | $21.71 | 17,302 |
2019-12-24 | $24.12 | $24.12 | $24.05 | $24.07 | $21.56 | 20,547 |
2019-12-23 | $24.06 | $24.10 | $24.04 | $24.08 | $21.57 | 125,630 |
2019-12-20 | $24.09 | $24.11 | $24.04 | $24.05 | $21.55 | 93,439 |
2019-12-19 | $24.17 | $24.23 | $24.15 | $24.22 | $21.53 | 90,354 |
2019-12-18 | $24.20 | $24.23 | $24.15 | $24.18 | $21.49 | 244,707 |
2019-12-17 | $24.21 | $24.25 | $24.18 | $24.20 | $21.51 | 96,885 |
2019-12-16 | $24.24 | $24.31 | $24.24 | $24.30 | $21.60 | 96,959 |
2019-12-13 | $23.95 | $24.11 | $23.94 | $24.00 | $21.33 | 75,487 |
2019-12-12 | $23.61 | $23.84 | $23.54 | $23.84 | $21.19 | 122,085 |
2019-12-11 | $23.49 | $23.63 | $23.49 | $23.62 | $21.00 | 115,065 |
2019-12-10 | $23.44 | $23.48 | $23.38 | $23.42 | $20.82 | 161,821 |
2019-12-09 | $23.48 | $23.52 | $23.44 | $23.45 | $20.85 | 118,718 |
2019-12-06 | $23.49 | $23.52 | $23.46 | $23.52 | $20.91 | 145,425 |
2019-12-05 | $23.36 | $23.38 | $23.30 | $23.36 | $20.77 | 74,242 |
2019-12-04 | $23.27 | $23.34 | $23.26 | $23.34 | $20.75 | 100,371 |
2019-12-03 | $23.02 | $23.14 | $22.96 | $23.11 | $20.54 | 103,531 |
2019-12-02 | $23.32 | $23.32 | $23.15 | $23.20 | $20.62 | 81,650 |
2019-11-29 | $23.27 | $23.30 | $23.25 | $23.27 | $20.69 | 34,145 |
2019-11-27 | $23.46 | $23.49 | $23.43 | $23.46 | $20.85 | 88,867 |
2019-11-26 | $23.41 | $23.46 | $23.39 | $23.45 | $20.85 | 74,069 |
2019-11-25 | $23.41 | $23.48 | $23.40 | $23.44 | $20.84 | 120,921 |
2019-11-22 | $23.38 | $23.38 | $23.28 | $23.32 | $20.73 | 74,906 |
2019-11-21 | $23.28 | $23.29 | $23.20 | $23.27 | $20.69 | 94,416 |
2019-11-20 | $23.34 | $23.36 | $23.23 | $23.27 | $20.69 | 152,935 |
2019-11-19 | $23.54 | $23.54 | $23.44 | $23.47 | $20.86 | 57,484 |
2019-11-18 | $23.39 | $23.47 | $23.39 | $23.44 | $20.84 | 28,109 |
2019-11-15 | $23.31 | $23.39 | $23.31 | $23.35 | $20.76 | 54,474 |
2019-11-14 | $23.24 | $23.28 | $23.19 | $23.27 | $20.69 | 47,377 |
2019-11-13 | $23.28 | $23.35 | $23.28 | $23.33 | $20.74 | 60,424 |
2019-11-12 | $23.45 | $23.45 | $23.37 | $23.41 | $20.81 | 88,645 |
2019-11-11 | $23.36 | $23.42 | $23.36 | $23.40 | $20.80 | 80,127 |
2019-11-08 | $23.46 | $23.47 | $23.41 | $23.46 | $20.85 | 46,420 |
2019-11-07 | $23.58 | $23.61 | $23.54 | $23.55 | $20.93 | 114,435 |
2019-11-06 | $23.46 | $23.48 | $23.39 | $23.41 | $20.81 | 106,843 |
2019-11-05 | $23.46 | $23.47 | $23.41 | $23.42 | $20.82 | 175,004 |
2019-11-04 | $23.46 | $23.46 | $23.37 | $23.40 | $20.80 | 91,839 |
2019-11-01 | $23.16 | $23.28 | $23.16 | $23.26 | $20.68 | 225,739 |
2019-10-31 | $23.10 | $23.10 | $22.99 | $23.06 | $20.50 | 67,993 |
2019-10-30 | $23.04 | $23.19 | $23.02 | $23.19 | $20.61 | 103,278 |
2019-10-29 | $23.04 | $23.11 | $23.02 | $23.06 | $20.50 | 61,926 |
2019-10-28 | $23.14 | $23.18 | $23.14 | $23.16 | $20.59 | 81,286 |
2019-10-25 | $22.97 | $23.08 | $22.97 | $23.06 | $20.50 | 168,309 |
2019-10-24 | $23.10 | $23.10 | $23.03 | $23.05 | $20.49 | 68,363 |
2019-10-23 | $22.92 | $23.02 | $22.90 | $23.01 | $20.45 | 153,566 |
2019-10-22 | $22.90 | $22.99 | $22.86 | $22.90 | $20.36 | 74,948 |
2019-10-21 | $22.88 | $22.88 | $22.84 | $22.86 | $20.32 | 179,986 |
2019-10-18 | $22.73 | $22.77 | $22.67 | $22.75 | $20.22 | 382,562 |
2019-10-17 | $22.70 | $22.73 | $22.64 | $22.70 | $20.18 | 605,117 |
2019-10-16 | $22.51 | $22.62 | $22.51 | $22.61 | $20.10 | 89,544 |
2019-10-15 | $22.37 | $22.61 | $22.37 | $22.53 | $20.03 | 98,516 |
2019-10-14 | $22.31 | $22.37 | $22.31 | $22.34 | $19.86 | 33,191 |
2019-10-11 | $22.39 | $22.54 | $22.39 | $22.44 | $19.95 | 127,309 |
2019-10-10 | $21.91 | $22.10 | $21.91 | $22.09 | $19.64 | 94,833 |
2019-10-09 | $21.88 | $21.91 | $21.83 | $21.86 | $19.43 | 160,289 |
2019-10-08 | $21.85 | $21.88 | $21.75 | $21.75 | $19.33 | 357,453 |
2019-10-07 | $22.02 | $22.06 | $21.97 | $21.98 | $19.54 | 61,737 |
2019-10-04 | $21.91 | $22.03 | $21.88 | $22.01 | $19.57 | 129,002 |
2019-10-03 | $21.76 | $21.94 | $21.72 | $21.93 | $19.49 | 88,702 |
2019-10-02 | $21.92 | $21.92 | $21.76 | $21.79 | $19.37 | 76,593 |
2019-10-01 | $22.31 | $22.31 | $22.10 | $22.14 | $19.68 | 88,845 |
2019-09-30 | $22.26 | $22.33 | $22.26 | $22.28 | $19.81 | 88,240 |
2019-09-27 | $22.29 | $22.34 | $22.16 | $22.21 | $19.74 | 136,029 |
2019-09-26 | $22.32 | $22.32 | $22.23 | $22.25 | $19.78 | 105,191 |
2019-09-25 | $22.19 | $22.27 | $22.11 | $22.23 | $19.76 | 68,254 |
2019-09-24 | $22.46 | $22.46 | $22.26 | $22.28 | $19.81 | 146,064 |
2019-09-23 | $22.32 | $22.43 | $22.29 | $22.42 | $19.93 | 88,547 |
2019-09-20 | $22.55 | $22.67 | $22.45 | $22.45 | $19.96 | 77,028 |
2019-09-19 | $22.89 | $22.90 | $22.82 | $22.84 | $20.03 | 173,185 |
2019-09-18 | $22.81 | $22.86 | $22.75 | $22.80 | $20.00 | 64,785 |
2019-09-17 | $22.76 | $22.87 | $22.74 | $22.87 | $20.06 | 111,187 |
2019-09-16 | $22.89 | $22.92 | $22.86 | $22.86 | $20.05 | 47,131 |
2019-09-13 | $22.95 | $23.02 | $22.92 | $22.97 | $20.15 | 264,488 |
2019-09-12 | $22.73 | $22.86 | $22.71 | $22.81 | $20.01 | 178,607 |
2019-09-11 | $22.64 | $22.70 | $22.63 | $22.70 | $19.91 | 84,100 |
2019-09-10 | $22.46 | $22.59 | $22.46 | $22.54 | $19.77 | 121,227 |
2019-09-09 | $22.42 | $22.46 | $22.41 | $22.43 | $19.67 | 51,732 |
2019-09-06 | $22.34 | $22.36 | $22.30 | $22.34 | $19.60 | 89,472 |
2019-09-05 | $22.27 | $22.32 | $22.25 | $22.28 | $19.54 | 140,626 |
2019-09-04 | $22.01 | $22.07 | $21.98 | $22.06 | $19.35 | 66,208 |
2019-09-03 | $21.71 | $21.80 | $21.69 | $21.80 | $19.12 | 83,900 |
2019-08-30 | $21.92 | $21.92 | $21.79 | $21.84 | $19.16 | 298,782 |
2019-08-29 | $21.72 | $21.78 | $21.67 | $21.74 | $19.07 | 108,874 |
2019-08-28 | $21.51 | $21.63 | $21.50 | $21.57 | $18.92 | 178,655 |
2019-08-27 | $21.68 | $21.72 | $21.59 | $21.61 | $18.96 | 494,662 |
2019-08-26 | $21.65 | $21.65 | $21.54 | $21.57 | $18.92 | 920,347 |
2019-08-23 | $21.61 | $21.79 | $21.43 | $21.48 | $18.84 | 141,590 |
2019-08-22 | $21.74 | $21.74 | $21.61 | $21.65 | $18.99 | 138,871 |
2019-08-21 | $21.82 | $21.82 | $21.75 | $21.75 | $19.08 | 121,492 |
2019-08-20 | $21.67 | $21.67 | $21.58 | $21.62 | $18.96 | 65,388 |
2019-08-19 | $21.79 | $21.79 | $21.70 | $21.71 | $19.04 | 69,518 |
2019-08-16 | $21.53 | $21.61 | $21.49 | $21.59 | $18.94 | 164,820 |
2019-08-15 | $21.42 | $21.42 | $21.27 | $21.39 | $18.76 | 487,085 |
2019-08-14 | $21.50 | $21.51 | $21.34 | $21.34 | $18.72 | 120,671 |
2019-08-13 | $21.59 | $21.93 | $21.59 | $21.85 | $19.17 | 126,448 |
2019-08-12 | $21.70 | $21.76 | $21.64 | $21.68 | $19.02 | 88,026 |
2019-08-09 | $21.94 | $21.94 | $21.78 | $21.81 | $19.13 | 97,965 |
2019-08-08 | $21.91 | $22.07 | $21.90 | $22.07 | $19.36 | 62,470 |
2019-08-07 | $21.62 | $21.84 | $21.55 | $21.82 | $19.14 | 76,167 |
2019-08-06 | $21.80 | $21.80 | $21.61 | $21.77 | $19.10 | 317,122 |
2019-08-05 | $21.79 | $21.83 | $21.53 | $21.61 | $18.96 | 148,173 |
2019-08-02 | $22.20 | $22.23 | $22.06 | $22.14 | $19.42 | 66,862 |
2019-08-01 | $22.42 | $22.63 | $22.25 | $22.26 | $19.53 | 97,510 |
2019-07-31 | $22.69 | $22.71 | $22.42 | $22.50 | $19.74 | 71,964 |
2019-07-30 | $22.68 | $22.69 | $22.64 | $22.69 | $19.90 | 64,002 |
2019-07-29 | $22.91 | $22.91 | $22.86 | $22.89 | $20.08 | 98,435 |
2019-07-26 | $22.89 | $22.91 | $22.86 | $22.90 | $20.09 | 88,612 |
2019-07-25 | $23.02 | $23.02 | $22.89 | $22.90 | $20.09 | 70,320 |
2019-07-24 | $23.03 | $23.08 | $23.01 | $23.06 | $20.23 | 100,203 |
2019-07-23 | $23.13 | $23.14 | $23.04 | $23.11 | $20.27 | 1,216,859 |
2019-07-22 | $23.08 | $23.08 | $23.01 | $23.05 | $20.22 | 100,858 |
2019-07-19 | $23.09 | $23.11 | $23.02 | $23.02 | $20.19 | 46,276 |
2019-07-18 | $22.96 | $23.14 | $22.95 | $23.14 | $20.30 | 64,966 |
2019-07-17 | $23.10 | $23.10 | $23.01 | $23.02 | $20.19 | 63,953 |
2019-07-16 | $23.10 | $23.13 | $23.00 | $23.00 | $20.17 | 75,412 |
2019-07-15 | $23.19 | $23.19 | $23.12 | $23.17 | $20.32 | 70,702 |
2019-07-12 | $23.12 | $23.15 | $23.07 | $23.14 | $20.30 | 69,714 |
2019-07-11 | $23.19 | $23.19 | $23.05 | $23.11 | $20.27 | 138,992 |
2019-07-10 | $23.13 | $23.16 | $23.08 | $23.13 | $20.29 | 77,276 |
2019-07-09 | $22.92 | $23.01 | $22.92 | $22.98 | $20.16 | 45,016 |
2019-07-08 | $23.09 | $23.14 | $23.09 | $23.10 | $20.26 | 90,703 |
2019-07-05 | $23.20 | $23.23 | $23.11 | $23.21 | $20.36 | 34,944 |
2019-07-03 | $23.30 | $23.38 | $23.30 | $23.37 | $20.50 | 46,610 |
2019-07-02 | $23.25 | $23.26 | $23.22 | $23.25 | $20.39 | 67,033 |
2019-07-01 | $23.31 | $23.31 | $23.15 | $23.20 | $20.35 | 46,007 |
2019-06-28 | $23.03 | $23.06 | $23.00 | $23.02 | $20.19 | 108,071 |
2019-06-27 | $22.96 | $23.01 | $22.96 | $22.98 | $20.16 | 51,323 |
2019-06-26 | $22.85 | $22.94 | $22.84 | $22.84 | $20.03 | 56,592 |
2019-06-25 | $22.91 | $22.93 | $22.78 | $22.81 | $20.01 | 63,832 |
2019-06-24 | $22.91 | $22.97 | $22.91 | $22.92 | $20.10 | 52,360 |
2019-06-21 | $22.89 | $22.96 | $22.88 | $22.91 | $20.10 | 71,729 |
2019-06-20 | $23.50 | $23.51 | $23.35 | $23.44 | $20.16 | 101,534 |
2019-06-19 | $23.14 | $23.26 | $23.09 | $23.23 | $19.98 | 98,708 |
2019-06-18 | $22.90 | $23.09 | $22.90 | $23.06 | $19.83 | 68,375 |
2019-06-17 | $22.76 | $22.84 | $22.74 | $22.74 | $19.55 | 57,930 |
2019-06-14 | $22.79 | $22.81 | $22.75 | $22.76 | $19.57 | 86,965 |
2019-06-13 | $22.93 | $22.98 | $22.88 | $22.96 | $19.74 | 175,990 |
2019-06-12 | $22.98 | $23.02 | $22.88 | $22.88 | $19.67 | 64,873 |
2019-06-11 | $23.17 | $23.17 | $23.06 | $23.12 | $19.88 | 111,524 |
2019-06-10 | $22.98 | $23.01 | $22.93 | $22.94 | $19.73 | 60,487 |
2019-06-07 | $22.84 | $22.95 | $22.83 | $22.89 | $19.68 | 134,902 |
2019-06-06 | $22.58 | $22.66 | $22.57 | $22.61 | $19.44 | 63,365 |
2019-06-05 | $22.64 | $22.64 | $22.49 | $22.53 | $19.37 | 45,983 |
2019-06-04 | $22.49 | $22.57 | $22.41 | $22.56 | $19.40 | 114,905 |
2019-06-03 | $22.30 | $22.35 | $22.23 | $22.33 | $19.20 | 51,426 |
2019-05-31 | $22.14 | $22.29 | $22.14 | $22.28 | $19.16 | 86,189 |
2019-05-30 | $22.25 | $22.35 | $22.25 | $22.31 | $19.18 | 80,745 |
2019-05-29 | $22.20 | $22.23 | $22.12 | $22.21 | $19.10 | 114,292 |
2019-05-28 | $22.47 | $22.49 | $22.33 | $22.34 | $19.21 | 138,220 |
2019-05-24 | $22.40 | $22.46 | $22.35 | $22.42 | $19.28 | 102,266 |
2019-05-23 | $22.22 | $22.27 | $22.15 | $22.23 | $19.12 | 93,072 |
2019-05-22 | $22.49 | $22.52 | $22.45 | $22.50 | $19.35 | 109,701 |
2019-05-21 | $22.51 | $22.59 | $22.48 | $22.55 | $19.39 | 181,619 |
2019-05-20 | $22.43 | $22.50 | $22.39 | $22.44 | $19.30 | 327,562 |
2019-05-17 | $22.50 | $22.59 | $22.46 | $22.49 | $19.34 | 60,464 |
2019-05-16 | $22.68 | $22.77 | $22.65 | $22.66 | $19.49 | 70,849 |
2019-05-15 | $22.42 | $22.64 | $22.41 | $22.61 | $19.44 | 89,154 |
2019-05-14 | $22.56 | $22.64 | $22.51 | $22.55 | $19.39 | 178,436 |
2019-05-13 | $22.42 | $22.48 | $22.30 | $22.35 | $19.22 | 75,850 |
2019-05-10 | $22.74 | $22.91 | $22.60 | $22.89 | $19.68 | 129,550 |
2019-05-09 | $22.65 | $22.77 | $22.53 | $22.69 | $19.51 | 107,893 |
2019-05-08 | $22.91 | $22.94 | $22.86 | $22.90 | $19.69 | 128,385 |
2019-05-07 | $23.16 | $23.16 | $22.88 | $22.97 | $19.75 | 152,411 |
2019-05-06 | $23.09 | $23.36 | $23.09 | $23.32 | $20.05 | 53,088 |
2019-05-03 | $23.47 | $23.60 | $23.47 | $23.58 | $20.28 | 61,798 |
2019-05-02 | $23.42 | $23.43 | $23.32 | $23.36 | $20.09 | 57,190 |
2019-05-01 | $23.56 | $23.63 | $23.38 | $23.38 | $20.10 | 54,414 |
2019-04-30 | $23.54 | $23.59 | $23.48 | $23.56 | $20.26 | 66,964 |
2019-04-29 | $23.45 | $23.59 | $23.45 | $23.51 | $20.22 | 111,089 |
2019-04-26 | $23.39 | $23.47 | $23.39 | $23.45 | $20.16 | 82,327 |
2019-04-25 | $23.33 | $23.39 | $23.31 | $23.35 | $20.08 | 182,330 |
2019-04-24 | $23.54 | $23.56 | $23.44 | $23.45 | $20.16 | 151,103 |
2019-04-23 | $23.68 | $23.72 | $23.64 | $23.70 | $20.38 | 505,023 |
2019-04-22 | $23.68 | $23.78 | $23.68 | $23.76 | $20.43 | 81,486 |
2019-04-18 | $23.76 | $23.80 | $23.73 | $23.79 | $20.46 | 138,086 |
2019-04-17 | $23.86 | $23.86 | $23.78 | $23.80 | $20.47 | 400,615 |
2019-04-16 | $23.75 | $23.78 | $23.72 | $23.73 | $20.41 | 102,294 |
2019-04-15 | $23.72 | $23.72 | $23.67 | $23.69 | $20.37 | 123,760 |
2019-04-12 | $23.73 | $23.74 | $23.70 | $23.71 | $20.39 | 2,010,838 |
2019-04-11 | $23.59 | $23.62 | $23.53 | $23.57 | $20.27 | 34,322 |
2019-04-10 | $23.61 | $23.71 | $23.61 | $23.70 | $20.38 | 120,061 |
2019-04-09 | $23.63 | $23.65 | $23.59 | $23.59 | $20.28 | 77,461 |
2019-04-08 | $23.66 | $23.69 | $23.61 | $23.68 | $20.36 | 57,869 |
2019-04-05 | $23.67 | $23.73 | $23.66 | $23.70 | $20.38 | 45,120 |
2019-04-04 | $23.62 | $23.69 | $23.62 | $23.67 | $20.35 | 109,472 |
2019-04-03 | $23.58 | $23.71 | $23.58 | $23.64 | $20.33 | 1,111,213 |
2019-04-02 | $23.40 | $23.46 | $23.34 | $23.44 | $20.16 | 72,938 |
2019-04-01 | $23.29 | $23.41 | $23.28 | $23.40 | $20.12 | 40,132 |
2019-03-29 | $23.16 | $23.17 | $23.06 | $23.12 | $19.88 | 32,422 |
2019-03-28 | $23.04 | $23.09 | $22.96 | $23.06 | $19.83 | 47,004 |
2019-03-27 | $23.15 | $23.15 | $22.95 | $23.04 | $19.81 | 70,217 |
2019-03-26 | $23.22 | $23.24 | $23.13 | $23.16 | $19.91 | 58,578 |
2019-03-25 | $23.02 | $23.10 | $23.01 | $23.10 | $19.86 | 41,792 |
2019-03-22 | $23.21 | $23.22 | $22.98 | $22.99 | $19.77 | 61,165 |
2019-03-21 | $23.33 | $23.49 | $23.33 | $23.49 | $20.20 | 145,990 |
2019-03-20 | $23.43 | $23.61 | $23.31 | $23.47 | $20.18 | 44,226 |
2019-03-19 | $23.59 | $23.59 | $23.46 | $23.50 | $20.21 | 122,214 |
2019-03-18 | $23.38 | $23.50 | $23.38 | $23.50 | $20.21 | 76,909 |
2019-03-15 | $23.22 | $23.31 | $23.22 | $23.29 | $20.03 | 208,383 |
2019-03-14 | $23.16 | $23.19 | $23.14 | $23.17 | $19.81 | 37,894 |
2019-03-13 | $23.14 | $23.22 | $23.12 | $23.19 | $19.83 | 100,988 |
2019-03-12 | $23.03 | $23.10 | $23.03 | $23.08 | $19.73 | 82,726 |
2019-03-11 | $22.88 | $23.04 | $22.88 | $23.03 | $19.69 | 78,140 |
2019-03-08 | $22.68 | $22.79 | $22.68 | $22.78 | $19.48 | 119,658 |
2019-03-07 | $23.10 | $23.10 | $22.84 | $22.88 | $19.56 | 73,113 |
2019-03-06 | $23.34 | $23.34 | $23.21 | $23.21 | $19.85 | 208,942 |
2019-03-05 | $23.26 | $23.33 | $23.20 | $23.29 | $19.91 | 369,831 |
2019-03-04 | $23.36 | $23.36 | $23.15 | $23.26 | $19.89 | 79,241 |
2019-03-01 | $23.33 | $23.34 | $23.21 | $23.25 | $19.88 | 69,714 |
2019-02-28 | $23.25 | $23.28 | $23.22 | $23.24 | $19.87 | 81,410 |
2019-02-27 | $23.42 | $23.42 | $23.33 | $23.33 | $19.95 | 79,924 |
2019-02-26 | $23.42 | $23.53 | $23.41 | $23.46 | $20.06 | 102,094 |
2019-02-25 | $23.48 | $23.48 | $23.37 | $23.41 | $20.02 | 58,757 |
2019-02-22 | $23.27 | $23.35 | $23.27 | $23.32 | $19.94 | 46,106 |
2019-02-21 | $23.22 | $23.22 | $23.11 | $23.19 | $19.83 | 73,638 |
2019-02-20 | $23.18 | $23.32 | $23.18 | $23.22 | $19.85 | 54,891 |
2019-02-19 | $23.02 | $23.26 | $23.02 | $23.23 | $19.86 | 64,473 |
2019-02-15 | $23.02 | $23.07 | $22.97 | $23.07 | $19.73 | 74,549 |
2019-02-14 | $22.77 | $22.93 | $22.75 | $22.83 | $19.52 | 113,257 |
2019-02-13 | $22.93 | $22.97 | $22.81 | $22.84 | $19.53 | 111,353 |
2019-02-12 | $22.88 | $22.95 | $22.86 | $22.90 | $19.58 | 76,479 |
2019-02-11 | $22.73 | $22.76 | $22.68 | $22.72 | $19.43 | 88,622 |
2019-02-08 | $22.77 | $22.82 | $22.68 | $22.80 | $19.50 | 180,918 |
2019-02-07 | $22.95 | $22.96 | $22.78 | $22.87 | $19.55 | 236,469 |
2019-02-06 | $23.12 | $23.16 | $23.03 | $23.07 | $19.73 | 138,864 |
2019-02-05 | $23.18 | $23.24 | $23.13 | $23.18 | $19.82 | 572,907 |
2019-02-04 | $22.89 | $23.01 | $22.87 | $22.98 | $19.65 | 161,553 |
2019-02-01 | $23.00 | $23.00 | $22.88 | $22.95 | $19.62 | 83,433 |
2019-01-31 | $22.96 | $23.02 | $22.91 | $23.00 | $19.67 | 242,732 |
2019-01-30 | $22.74 | $23.01 | $22.68 | $22.96 | $19.63 | 604,954 |
2019-01-29 | $22.58 | $22.66 | $22.54 | $22.63 | $19.35 | 1,449,246 |
2019-01-28 | $22.40 | $22.46 | $22.34 | $22.42 | $19.17 | 53,681 |
2019-01-25 | $22.50 | $22.60 | $22.48 | $22.58 | $19.31 | 104,891 |
2019-01-24 | $22.28 | $22.42 | $22.23 | $22.36 | $19.12 | 258,887 |
2019-01-23 | $22.28 | $22.28 | $22.12 | $22.23 | $19.01 | 63,427 |
2019-01-22 | $22.16 | $22.18 | $22.00 | $22.10 | $18.90 | 89,903 |
2019-01-18 | $22.34 | $22.38 | $22.27 | $22.34 | $19.10 | 138,885 |
2019-01-17 | $21.93 | $22.17 | $21.93 | $22.15 | $18.94 | 154,534 |
2019-01-16 | $21.98 | $22.06 | $21.98 | $22.02 | $18.83 | 128,116 |
2019-01-15 | $21.84 | $21.93 | $21.82 | $21.93 | $18.75 | 162,617 |
2019-01-14 | $21.74 | $21.85 | $21.74 | $21.80 | $18.64 | 50,515 |
2019-01-11 | $21.84 | $21.93 | $21.82 | $21.87 | $18.70 | 47,612 |
2019-01-10 | $21.80 | $22.03 | $21.80 | $21.99 | $18.80 | 63,987 |
2019-01-09 | $21.73 | $21.89 | $21.72 | $21.83 | $18.67 | 67,969 |
2019-01-08 | $21.55 | $21.59 | $21.46 | $21.55 | $18.43 | 75,760 |
2019-01-07 | $21.43 | $21.58 | $21.37 | $21.51 | $18.39 | 45,511 |
2019-01-04 | $21.08 | $21.47 | $21.08 | $21.44 | $18.33 | 63,430 |
2019-01-03 | $20.92 | $20.93 | $20.77 | $20.85 | $17.83 | 82,290 |
2019-01-02 | $20.73 | $21.03 | $20.73 | $21.03 | $17.98 | 78,415 |
2018-12-31 | $21.10 | $21.12 | $20.95 | $21.04 | $17.99 | 1,360,069 |
2018-12-28 | $21.05 | $21.08 | $20.89 | $20.93 | $17.90 | 1,002,915 |
2018-12-27 | $20.59 | $20.85 | $20.45 | $20.81 | $17.79 | 1,230,290 |
2018-12-26 | $20.52 | $20.85 | $20.33 | $20.83 | $17.81 | 652,806 |
2018-12-24 | $20.73 | $20.76 | $20.28 | $20.28 | $17.34 | 202,443 |
2018-12-21 | $20.86 | $20.98 | $20.62 | $20.66 | $17.67 | 885,528 |
2018-12-20 | $21.38 | $21.42 | $21.17 | $21.23 | $17.94 | 301,470 |
2018-12-19 | $21.56 | $21.71 | $21.20 | $21.24 | $17.95 | 278,795 |
2018-12-18 | $21.53 | $21.60 | $21.39 | $21.46 | $18.14 | 391,009 |
2018-12-17 | $21.56 | $21.63 | $21.33 | $21.40 | $18.09 | 1,109,741 |
2018-12-14 | $21.60 | $21.73 | $21.58 | $21.58 | $18.24 | 674,946 |
2018-12-13 | $21.90 | $21.98 | $21.84 | $21.91 | $18.52 | 307,119 |
2018-12-12 | $21.91 | $22.05 | $21.87 | $21.87 | $18.48 | 422,946 |
2018-12-11 | $21.79 | $21.82 | $21.55 | $21.67 | $18.31 | 362,784 |
2018-12-10 | $21.66 | $21.70 | $21.43 | $21.60 | $18.25 | 323,433 |
2018-12-07 | $22.04 | $22.10 | $21.76 | $21.79 | $18.41 | 289,402 |
2018-12-06 | $21.82 | $22.05 | $21.67 | $22.03 | $18.62 | 223,869 |
2018-12-04 | $22.65 | $22.66 | $22.17 | $22.24 | $18.79 | 208,115 |
2018-12-03 | $22.83 | $22.83 | $22.63 | $22.77 | $19.24 | 311,970 |
2018-11-30 | $22.53 | $22.60 | $22.47 | $22.60 | $19.10 | 228,474 |
2018-11-29 | $22.63 | $22.73 | $22.55 | $22.63 | $19.12 | 446,600 |
2018-11-28 | $22.44 | $22.78 | $22.36 | $22.75 | $19.23 | 135,928 |
2018-11-27 | $22.34 | $22.44 | $22.30 | $22.44 | $18.96 | 157,233 |
2018-11-26 | $22.40 | $22.47 | $22.35 | $22.42 | $18.95 | 128,932 |
2018-11-23 | $22.20 | $22.28 | $22.20 | $22.24 | $18.79 | 62,118 |
2018-11-21 | $22.32 | $22.42 | $22.30 | $22.32 | $18.86 | 149,285 |
2018-11-20 | $22.18 | $22.24 | $22.00 | $22.04 | $18.63 | 373,367 |
2018-11-19 | $22.57 | $22.59 | $22.38 | $22.50 | $19.01 | 817,940 |
2018-11-16 | $22.41 | $22.62 | $22.41 | $22.57 | $19.07 | 142,443 |
2018-11-15 | $22.35 | $22.62 | $22.29 | $22.59 | $19.09 | 157,618 |
2018-11-14 | $22.53 | $22.58 | $22.33 | $22.44 | $18.96 | 95,391 |
2018-11-13 | $22.39 | $22.55 | $22.33 | $22.37 | $18.90 | 141,546 |
2018-11-12 | $22.51 | $22.51 | $22.29 | $22.30 | $18.85 | 59,288 |
2018-11-09 | $22.62 | $22.66 | $22.49 | $22.65 | $19.14 | 71,214 |
2018-11-08 | $22.95 | $22.97 | $22.77 | $22.82 | $19.29 | 145,678 |
2018-11-07 | $23.01 | $23.15 | $22.95 | $23.11 | $19.53 | 114,731 |
2018-11-06 | $22.75 | $22.81 | $22.72 | $22.80 | $19.27 | 91,143 |
2018-11-05 | $22.75 | $22.88 | $22.75 | $22.85 | $19.31 | 123,654 |
2018-11-02 | $22.84 | $22.85 | $22.55 | $22.73 | $19.21 | 229,948 |
2018-11-01 | $22.48 | $22.64 | $22.46 | $22.63 | $19.12 | 168,964 |
2018-10-31 | $22.27 | $22.35 | $22.23 | $22.26 | $18.81 | 99,508 |
2018-10-30 | $21.93 | $22.15 | $21.93 | $22.15 | $18.72 | 68,393 |
2018-10-29 | $22.05 | $22.10 | $21.58 | $21.77 | $18.40 | 162,582 |
2018-10-26 | $21.69 | $21.95 | $21.56 | $21.80 | $18.42 | 150,053 |
2018-10-25 | $21.96 | $22.17 | $21.90 | $22.06 | $18.64 | 89,596 |
2018-10-24 | $22.35 | $22.37 | $21.86 | $21.86 | $18.47 | 466,717 |
2018-10-23 | $22.30 | $22.54 | $22.18 | $22.47 | $18.99 | 157,605 |
2018-10-22 | $22.77 | $22.77 | $22.61 | $22.67 | $19.16 | 145,758 |
2018-10-19 | $22.70 | $22.83 | $22.68 | $22.74 | $19.22 | 200,766 |
2018-10-18 | $22.76 | $22.77 | $22.44 | $22.50 | $19.01 | 161,337 |
2018-10-17 | $22.99 | $23.03 | $22.84 | $22.92 | $19.37 | 37,853 |
2018-10-16 | $22.91 | $23.11 | $22.89 | $23.08 | $19.50 | 403,196 |
2018-10-15 | $22.65 | $22.76 | $22.61 | $22.66 | $19.15 | 171,416 |
2018-10-12 | $22.76 | $22.76 | $22.44 | $22.69 | $19.18 | 161,672 |
2018-10-11 | $22.71 | $22.73 | $22.35 | $22.49 | $19.01 | 110,455 |
2018-10-10 | $23.35 | $23.35 | $22.89 | $22.89 | $19.34 | 90,345 |
2018-10-09 | $23.20 | $23.39 | $23.19 | $23.34 | $19.72 | 34,110 |
2018-10-08 | $23.21 | $23.39 | $23.20 | $23.35 | $19.73 | 117,819 |
2018-10-05 | $23.54 | $23.54 | $23.35 | $23.44 | $19.81 | 85,666 |
2018-10-04 | $23.72 | $23.73 | $23.45 | $23.53 | $19.89 | 160,446 |
2018-10-03 | $24.00 | $24.00 | $23.83 | $23.85 | $20.16 | 54,228 |
2018-10-02 | $23.90 | $23.99 | $23.87 | $23.93 | $20.22 | 96,966 |
2018-10-01 | $24.13 | $24.13 | $24.05 | $24.11 | $20.38 | 126,543 |
2018-09-28 | $24.01 | $24.11 | $23.97 | $24.03 | $20.31 | 95,225 |
2018-09-27 | $24.19 | $24.23 | $24.13 | $24.18 | $20.43 | 106,080 |
2018-09-26 | $24.14 | $24.30 | $24.14 | $24.17 | $20.43 | 145,183 |
2018-09-25 | $24.18 | $24.21 | $24.13 | $24.16 | $20.42 | 110,047 |
2018-09-24 | $24.16 | $24.16 | $24.01 | $24.04 | $20.32 | 58,965 |
2018-09-21 | $24.47 | $24.59 | $24.47 | $24.55 | $20.44 | 36,903 |
2018-09-20 | $24.38 | $24.44 | $24.29 | $24.42 | $20.33 | 84,549 |
2018-09-19 | $24.13 | $24.23 | $24.13 | $24.20 | $20.15 | 455,187 |
2018-09-18 | $24.00 | $24.10 | $24.00 | $24.04 | $20.01 | 92,330 |
2018-09-17 | $23.91 | $23.96 | $23.85 | $23.85 | $19.85 | 84,492 |
2018-09-14 | $23.88 | $23.88 | $23.71 | $23.79 | $19.80 | 105,442 |
2018-09-13 | $23.83 | $23.86 | $23.73 | $23.78 | $19.80 | 144,733 |
2018-09-12 | $23.52 | $23.68 | $23.51 | $23.64 | $19.68 | 425,422 |
2018-09-11 | $23.36 | $23.53 | $23.36 | $23.49 | $19.55 | 265,750 |
2018-09-10 | $23.56 | $23.56 | $23.45 | $23.50 | $19.56 | 409,457 |
2018-09-07 | $23.42 | $23.50 | $23.35 | $23.43 | $19.50 | 139,130 |
2018-09-06 | $23.69 | $23.69 | $23.53 | $23.65 | $19.69 | 82,959 |
2018-09-05 | $23.73 | $23.75 | $23.63 | $23.70 | $19.73 | 90,495 |
2018-09-04 | $23.84 | $23.86 | $23.76 | $23.86 | $19.86 | 110,593 |
2018-08-31 | $24.15 | $24.24 | $24.07 | $24.15 | $20.10 | 117,014 |
2018-08-30 | $24.30 | $24.31 | $24.19 | $24.24 | $20.18 | 77,768 |
2018-08-29 | $24.46 | $24.60 | $24.44 | $24.55 | $20.44 | 113,660 |
2018-08-28 | $24.61 | $24.61 | $24.41 | $24.41 | $20.32 | 183,248 |
2018-08-27 | $24.40 | $24.56 | $24.40 | $24.52 | $20.41 | 59,027 |
2018-08-24 | $24.20 | $24.27 | $24.17 | $24.24 | $20.18 | 48,006 |
2018-08-23 | $24.23 | $24.23 | $24.08 | $24.08 | $20.05 | 143,396 |
2018-08-22 | $24.31 | $24.39 | $24.31 | $24.35 | $20.27 | 81,838 |
2018-08-21 | $24.19 | $24.30 | $24.18 | $24.23 | $20.17 | 276,124 |
2018-08-20 | $24.01 | $24.11 | $24.01 | $24.07 | $20.04 | 76,930 |
2018-08-17 | $23.82 | $24.04 | $23.80 | $24.02 | $20.00 | 54,726 |
2018-08-16 | $23.85 | $23.96 | $23.83 | $23.84 | $19.85 | 164,255 |
2018-08-15 | $23.68 | $23.74 | $23.55 | $23.69 | $19.72 | 98,257 |
2018-08-14 | $24.01 | $24.13 | $23.97 | $24.02 | $20.00 | 91,120 |
2018-08-13 | $24.02 | $24.10 | $23.91 | $23.94 | $19.93 | 104,287 |
2018-08-10 | $24.15 | $24.20 | $24.09 | $24.11 | $20.07 | 86,356 |
2018-08-09 | $24.74 | $24.75 | $24.64 | $24.67 | $20.54 | 286,623 |
2018-08-08 | $24.69 | $24.76 | $24.67 | $24.75 | $20.60 | 93,701 |
2018-08-07 | $24.74 | $24.79 | $24.68 | $24.71 | $20.57 | 69,915 |
2018-08-06 | $24.47 | $24.56 | $24.46 | $24.50 | $20.40 | 65,291 |
2018-08-03 | $24.54 | $24.67 | $24.54 | $24.65 | $20.52 | 53,994 |
2018-08-02 | $24.53 | $24.62 | $24.50 | $24.58 | $20.46 | 93,878 |
2018-08-01 | $24.91 | $24.93 | $24.79 | $24.86 | $20.70 | 47,227 |
2018-07-31 | $24.96 | $25.06 | $24.94 | $24.96 | $20.78 | 64,027 |
2018-07-30 | $24.96 | $24.96 | $24.86 | $24.89 | $20.72 | 196,090 |
2018-07-27 | $24.92 | $24.92 | $24.77 | $24.84 | $20.68 | 63,191 |
2018-07-26 | $24.76 | $24.81 | $24.73 | $24.76 | $20.61 | 478,366 |
2018-07-25 | $24.73 | $24.95 | $24.68 | $24.93 | $20.75 | 69,849 |
2018-07-24 | $24.69 | $24.79 | $24.64 | $24.66 | $20.53 | 104,979 |
2018-07-23 | $24.50 | $24.55 | $24.49 | $24.50 | $20.40 | 72,795 |
2018-07-20 | $24.41 | $24.55 | $24.41 | $24.54 | $20.43 | 22,764 |
2018-07-19 | $24.29 | $24.40 | $24.29 | $24.34 | $20.26 | 66,480 |
2018-07-18 | $24.40 | $24.49 | $24.35 | $24.47 | $20.37 | 102,578 |
2018-07-17 | $24.30 | $24.44 | $24.30 | $24.42 | $20.33 | 70,742 |
2018-07-16 | $24.36 | $24.37 | $24.31 | $24.35 | $20.27 | 52,725 |
2018-07-13 | $24.33 | $24.39 | $24.29 | $24.38 | $20.30 | 59,624 |
2018-07-12 | $24.37 | $24.41 | $24.32 | $24.39 | $20.30 | 59,308 |
2018-07-11 | $24.39 | $24.49 | $24.22 | $24.25 | $20.19 | 119,121 |
2018-07-10 | $24.69 | $24.76 | $24.69 | $24.75 | $20.60 | 74,654 |
2018-07-09 | $24.74 | $24.76 | $24.67 | $24.76 | $20.61 | 43,142 |
2018-07-06 | $24.40 | $24.56 | $24.40 | $24.53 | $20.42 | 48,170 |
2018-07-05 | $24.36 | $24.39 | $24.30 | $24.34 | $20.26 | 68,558 |
2018-07-03 | $24.26 | $24.29 | $24.17 | $24.17 | $20.12 | 35,467 |
2018-07-02 | $24.02 | $24.10 | $24.00 | $24.09 | $20.05 | 105,820 |
2018-06-29 | $24.33 | $24.38 | $24.30 | $24.33 | $20.25 | 143,552 |
2018-06-28 | $24.02 | $24.14 | $24.00 | $24.12 | $20.08 | 94,033 |
2018-06-27 | $24.23 | $24.31 | $23.98 | $23.98 | $19.96 | 122,010 |
2018-06-26 | $24.39 | $24.39 | $24.27 | $24.32 | $20.25 | 63,872 |
2018-06-25 | $24.44 | $24.44 | $24.23 | $24.30 | $20.23 | 145,529 |
2018-06-22 | $24.64 | $24.67 | $24.54 | $24.60 | $20.48 | 37,251 |
2018-06-21 | $24.42 | $24.42 | $24.29 | $24.31 | $20.24 | 87,614 |
2018-06-20 | $24.53 | $24.55 | $24.43 | $24.44 | $20.35 | 225,585 |
2018-06-19 | $24.26 | $24.42 | $24.25 | $24.39 | $20.30 | 120,762 |
2018-06-18 | $24.49 | $24.61 | $24.48 | $24.61 | $20.49 | 196,471 |
2018-06-15 | $25.31 | $25.31 | $25.18 | $25.30 | $20.64 | 323,397 |
2018-06-14 | $25.56 | $25.57 | $25.43 | $25.44 | $20.75 | 85,299 |
2018-06-13 | $25.66 | $25.66 | $25.46 | $25.58 | $20.87 | 101,990 |
2018-06-12 | $25.71 | $25.71 | $25.55 | $25.57 | $20.86 | 779,042 |
2018-06-11 | $25.71 | $25.79 | $25.71 | $25.74 | $21.00 | 121,220 |
2018-06-08 | $25.59 | $25.65 | $25.49 | $25.61 | $20.89 | 547,705 |
2018-06-07 | $25.87 | $25.87 | $25.64 | $25.68 | $20.95 | 1,034,205 |
2018-06-06 | $25.76 | $25.82 | $25.68 | $25.81 | $21.05 | 57,220 |
2018-06-05 | $25.66 | $25.66 | $25.57 | $25.61 | $20.89 | 77,053 |
2018-06-04 | $25.78 | $25.78 | $25.68 | $25.72 | $20.98 | 66,286 |
2018-06-01 | $25.57 | $25.57 | $25.51 | $25.55 | $20.84 | 81,617 |
2018-05-31 | $25.45 | $25.45 | $25.29 | $25.40 | $20.72 | 64,776 |
2018-05-30 | $25.30 | $25.55 | $25.27 | $25.54 | $20.83 | 110,656 |
2018-05-29 | $25.28 | $25.33 | $25.07 | $25.16 | $20.52 | 76,504 |
2018-05-25 | $25.73 | $25.79 | $25.69 | $25.73 | $20.99 | 66,970 |
2018-05-24 | $25.97 | $25.97 | $25.82 | $25.96 | $21.18 | 149,829 |
2018-05-23 | $25.95 | $26.08 | $25.89 | $26.08 | $21.27 | 99,432 |
2018-05-22 | $26.32 | $26.36 | $26.26 | $26.27 | $21.43 | 56,979 |
2018-05-21 | $26.23 | $26.28 | $26.22 | $26.27 | $21.43 | 46,657 |
2018-05-18 | $26.17 | $26.20 | $26.14 | $26.14 | $21.32 | 124,218 |
2018-05-17 | $26.31 | $26.32 | $26.20 | $26.26 | $21.42 | 82,184 |
2018-05-16 | $26.28 | $26.35 | $26.24 | $26.34 | $21.49 | 33,163 |
2018-05-15 | $26.27 | $26.32 | $26.17 | $26.26 | $21.42 | 70,579 |
2018-05-14 | $26.62 | $26.62 | $26.51 | $26.52 | $21.63 | 56,176 |
2018-05-11 | $26.55 | $26.56 | $26.48 | $26.50 | $21.62 | 34,775 |
2018-05-10 | $26.41 | $26.48 | $26.32 | $26.47 | $21.59 | 197,683 |
2018-05-09 | $26.18 | $26.27 | $26.14 | $26.25 | $21.41 | 177,867 |
2018-05-08 | $26.08 | $26.14 | $25.99 | $26.14 | $21.32 | 34,058 |
2018-05-07 | $26.28 | $26.28 | $26.12 | $26.17 | $21.35 | 58,036 |
2018-05-04 | $25.99 | $26.30 | $25.99 | $26.23 | $21.40 | 223,654 |
2018-05-03 | $26.22 | $26.25 | $25.99 | $26.21 | $21.38 | 93,246 |
2018-05-02 | $26.30 | $26.35 | $26.16 | $26.16 | $21.34 | 55,605 |
2018-05-01 | $26.26 | $26.26 | $26.06 | $26.23 | $21.40 | 29,826 |
2018-04-30 | $26.45 | $26.48 | $26.31 | $26.31 | $21.46 | 44,022 |
2018-04-27 | $26.46 | $26.51 | $26.39 | $26.49 | $21.61 | 57,580 |
2018-04-26 | $26.47 | $26.49 | $26.37 | $26.44 | $21.57 | 44,032 |
2018-04-25 | $26.29 | $26.36 | $26.19 | $26.31 | $21.46 | 34,846 |
2018-04-24 | $26.56 | $26.56 | $26.30 | $26.35 | $21.49 | 81,282 |
2018-04-23 | $26.54 | $26.54 | $26.43 | $26.47 | $21.59 | 69,312 |
2018-04-20 | $26.53 | $26.53 | $26.45 | $26.49 | $21.61 | 91,064 |
2018-04-19 | $26.74 | $26.74 | $26.57 | $26.66 | $21.75 | 65,633 |
2018-04-18 | $26.69 | $26.75 | $26.66 | $26.74 | $21.81 | 67,079 |
2018-04-17 | $26.44 | $26.56 | $26.43 | $26.54 | $21.65 | 65,775 |
2018-04-16 | $26.46 | $26.49 | $26.38 | $26.47 | $21.59 | 53,857 |
2018-04-13 | $26.51 | $26.51 | $26.41 | $26.47 | $21.59 | 39,154 |
2018-04-12 | $26.43 | $26.51 | $26.42 | $26.48 | $21.60 | 29,603 |
2018-04-11 | $26.35 | $26.53 | $26.35 | $26.43 | $21.56 | 49,791 |
2018-04-10 | $26.43 | $26.50 | $26.37 | $26.48 | $21.60 | 90,301 |
2018-04-09 | $26.25 | $26.31 | $26.11 | $26.11 | $21.30 | 48,898 |
2018-04-06 | $26.36 | $26.40 | $26.06 | $26.17 | $21.35 | 146,150 |
2018-04-05 | $26.30 | $26.37 | $26.24 | $26.35 | $21.49 | 61,255 |
2018-04-04 | $25.85 | $26.23 | $25.85 | $26.23 | $21.40 | 150,523 |
2018-04-03 | $26.13 | $26.16 | $25.98 | $26.16 | $21.34 | 91,150 |
2018-04-02 | $26.31 | $26.34 | $25.79 | $25.93 | $21.15 | 89,818 |
2018-03-29 | $26.25 | $26.41 | $26.20 | $26.34 | $21.49 | 98,471 |
2018-03-28 | $26.07 | $26.28 | $26.01 | $26.10 | $21.29 | 91,098 |
2018-03-27 | $26.33 | $26.35 | $25.97 | $25.98 | $21.19 | 50,182 |
2018-03-26 | $26.26 | $26.33 | $25.99 | $26.33 | $21.48 | 182,742 |
2018-03-23 | $26.17 | $26.17 | $25.82 | $25.85 | $21.09 | 113,853 |
2018-03-22 | $26.38 | $26.39 | $26.15 | $26.17 | $21.35 | 107,609 |
2018-03-21 | $26.50 | $26.71 | $26.49 | $26.62 | $21.71 | 93,977 |
2018-03-20 | $26.51 | $26.55 | $26.46 | $26.49 | $21.61 | 103,627 |
2018-03-19 | $26.60 | $26.60 | $26.37 | $26.49 | $21.61 | 108,004 |
2018-03-16 | $26.82 | $26.90 | $26.80 | $26.84 | $21.81 | 89,498 |
2018-03-15 | $26.91 | $26.95 | $26.79 | $26.83 | $21.80 | 82,440 |
2018-03-14 | $27.09 | $27.09 | $26.85 | $26.91 | $21.87 | 138,652 |
2018-03-13 | $27.18 | $27.18 | $26.88 | $26.91 | $21.87 | 147,796 |
2018-03-12 | $27.02 | $27.09 | $27.01 | $27.08 | $22.00 | 85,149 |
2018-03-09 | $26.90 | $27.02 | $26.85 | $27.01 | $21.95 | 51,813 |
2018-03-08 | $26.88 | $26.90 | $26.72 | $26.81 | $21.78 | 68,887 |
2018-03-07 | $26.77 | $26.84 | $26.65 | $26.82 | $21.79 | 70,666 |
2018-03-06 | $27.04 | $27.04 | $26.83 | $26.94 | $21.89 | 60,983 |
2018-03-05 | $26.50 | $26.81 | $26.47 | $26.81 | $21.78 | 87,171 |
2018-03-02 | $26.46 | $26.70 | $26.36 | $26.70 | $21.70 | 178,931 |
2018-03-01 | $26.78 | $26.90 | $26.49 | $26.65 | $21.65 | 92,131 |
2018-02-28 | $27.13 | $27.18 | $26.81 | $26.81 | $21.78 | 85,004 |
2018-02-27 | $27.37 | $27.39 | $27.11 | $27.11 | $22.03 | 76,596 |
2018-02-26 | $27.42 | $27.52 | $27.29 | $27.52 | $22.36 | 100,699 |
2018-02-23 | $27.20 | $27.35 | $27.18 | $27.35 | $22.22 | 50,777 |
2018-02-22 | $27.01 | $27.14 | $26.96 | $27.03 | $21.96 | 54,110 |
2018-02-21 | $27.13 | $27.30 | $26.93 | $26.94 | $21.89 | 90,885 |
2018-02-20 | $27.03 | $27.14 | $26.95 | $26.99 | $21.93 | 49,099 |
2018-02-16 | $27.20 | $27.40 | $27.20 | $27.25 | $22.14 | 165,069 |
2018-02-15 | $27.15 | $27.23 | $27.03 | $27.21 | $22.11 | 148,502 |
2018-02-14 | $26.35 | $26.94 | $26.35 | $26.94 | $21.89 | 121,636 |
2018-02-13 | $26.38 | $26.52 | $26.35 | $26.47 | $21.51 | 79,958 |
2018-02-12 | $26.36 | $26.54 | $26.29 | $26.47 | $21.51 | 169,264 |
2018-02-09 | $26.20 | $26.23 | $25.56 | $26.11 | $21.22 | 199,369 |
2018-02-08 | $26.71 | $26.71 | $25.95 | $25.98 | $21.11 | 140,091 |
2018-02-07 | $26.72 | $26.90 | $26.55 | $26.58 | $21.60 | 143,244 |
2018-02-06 | $26.46 | $27.06 | $26.39 | $27.00 | $21.94 | 119,976 |
2018-02-05 | $27.32 | $27.37 | $26.47 | $26.47 | $21.51 | 261,418 |
2018-02-02 | $27.86 | $27.86 | $27.53 | $27.54 | $22.38 | 122,947 |
2018-02-01 | $28.03 | $28.15 | $28.01 | $28.08 | $22.82 | 110,026 |
2018-01-31 | $28.21 | $28.21 | $27.96 | $28.00 | $22.75 | 339,001 |
2018-01-30 | $28.20 | $28.20 | $28.02 | $28.06 | $22.80 | 470,078 |
2018-01-29 | $28.37 | $28.37 | $28.28 | $28.32 | $23.01 | 110,357 |
2018-01-26 | $28.52 | $28.63 | $28.47 | $28.63 | $23.26 | 87,202 |
2018-01-25 | $28.61 | $28.61 | $28.40 | $28.42 | $23.09 | 96,013 |
2018-01-24 | $28.50 | $28.57 | $28.41 | $28.52 | $23.17 | 67,613 |
2018-01-23 | $28.29 | $28.39 | $28.28 | $28.34 | $23.03 | 157,741 |
2018-01-22 | $28.24 | $28.37 | $28.23 | $28.37 | $23.05 | 311,321 |
2018-01-19 | $28.13 | $28.18 | $28.09 | $28.16 | $22.88 | 124,484 |
2018-01-18 | $28.02 | $28.08 | $28.00 | $28.04 | $22.78 | 110,051 |
2018-01-17 | $27.95 | $28.12 | $27.89 | $28.02 | $22.77 | 133,102 |
2018-01-16 | $27.96 | $27.98 | $27.79 | $27.83 | $22.61 | 58,770 |
2018-01-12 | $27.71 | $27.87 | $27.71 | $27.86 | $22.64 | 146,559 |
2018-01-11 | $27.56 | $27.62 | $27.50 | $27.62 | $22.44 | 130,424 |
2018-01-10 | $27.51 | $27.51 | $27.41 | $27.43 | $22.29 | 152,769 |
2018-01-09 | $27.48 | $27.51 | $27.42 | $27.50 | $22.35 | 109,732 |
2018-01-08 | $27.45 | $27.47 | $27.42 | $27.46 | $22.31 | 158,543 |
2018-01-05 | $27.44 | $27.53 | $27.42 | $27.52 | $22.36 | 61,695 |
2018-01-04 | $27.31 | $27.36 | $27.31 | $27.32 | $22.20 | 89,355 |
2018-01-03 | $27.03 | $27.14 | $27.03 | $27.12 | $22.04 | 103,665 |
2018-01-02 | $26.97 | $27.03 | $26.91 | $27.03 | $21.96 | 207,335 |
2017-12-29 | $26.83 | $26.86 | $26.76 | $26.79 | $21.77 | 85,605 |
2017-12-28 | $26.70 | $26.73 | $26.69 | $26.71 | $21.70 | 69,170 |
2017-12-27 | $26.56 | $26.61 | $26.54 | $26.58 | $21.60 | 95,796 |
2017-12-26 | $26.50 | $26.52 | $26.46 | $26.50 | $21.53 | 48,536 |
2017-12-22 | $26.40 | $26.46 | $26.37 | $26.45 | $21.49 | 47,217 |
2017-12-21 | $26.31 | $26.41 | $26.31 | $26.34 | $21.40 | 95,046 |
2017-12-20 | $26.59 | $26.60 | $26.53 | $26.53 | $21.32 | 109,778 |
2017-12-19 | $26.60 | $26.60 | $26.49 | $26.52 | $21.32 | 117,706 |
2017-12-18 | $26.56 | $26.66 | $26.56 | $26.57 | $21.36 | 70,301 |
2017-12-15 | $26.30 | $26.37 | $26.25 | $26.34 | $21.17 | 42,754 |
2017-12-14 | $26.36 | $26.37 | $26.25 | $26.25 | $21.10 | 163,518 |
2017-12-13 | $26.31 | $26.44 | $26.30 | $26.40 | $21.22 | 77,721 |
2017-12-12 | $26.21 | $26.25 | $26.18 | $26.25 | $21.10 | 74,927 |
2017-12-11 | $26.32 | $26.32 | $26.20 | $26.22 | $21.08 | 129,232 |
2017-12-08 | $26.16 | $26.18 | $26.11 | $26.18 | $21.04 | 45,394 |
2017-12-07 | $25.99 | $26.10 | $25.99 | $26.04 | $20.93 | 94,715 |
2017-12-06 | $26.04 | $26.08 | $25.98 | $26.01 | $20.91 | 75,433 |
2017-12-05 | $26.16 | $26.24 | $26.12 | $26.12 | $21.00 | 112,919 |
2017-12-04 | $26.31 | $26.31 | $26.16 | $26.16 | $21.03 | 60,961 |
2017-12-01 | $26.25 | $26.27 | $26.15 | $26.26 | $21.11 | 70,955 |
2017-11-30 | $26.36 | $26.40 | $26.29 | $26.31 | $21.15 | 117,676 |
2017-11-29 | $26.44 | $26.44 | $26.28 | $26.30 | $21.14 | 98,478 |
2017-11-28 | $26.42 | $26.46 | $26.34 | $26.42 | $21.24 | 106,851 |
2017-11-27 | $26.49 | $26.50 | $26.35 | $26.35 | $21.18 | 67,183 |
2017-11-24 | $26.50 | $26.52 | $26.46 | $26.51 | $21.31 | 27,896 |
2017-11-22 | $26.42 | $26.42 | $26.32 | $26.40 | $21.22 | 107,573 |
2017-11-21 | $26.27 | $26.31 | $26.25 | $26.25 | $21.10 | 99,712 |
2017-11-20 | $26.07 | $26.13 | $26.07 | $26.08 | $20.96 | 80,926 |
2017-11-17 | $26.05 | $26.13 | $26.03 | $26.07 | $20.96 | 104,137 |
2017-11-16 | $26.07 | $26.16 | $26.06 | $26.14 | $21.01 | 83,757 |
2017-11-15 | $25.87 | $25.92 | $25.80 | $25.90 | $20.82 | 94,559 |
2017-11-14 | $26.07 | $26.09 | $26.02 | $26.06 | $20.95 | 103,207 |
2017-11-13 | $26.04 | $26.16 | $26.04 | $26.13 | $21.00 | 81,499 |
2017-11-10 | $26.33 | $26.34 | $26.24 | $26.30 | $21.14 | 66,430 |
2017-11-09 | $26.35 | $26.43 | $26.29 | $26.43 | $21.24 | 74,141 |
2017-11-08 | $26.50 | $26.56 | $26.48 | $26.55 | $21.34 | 72,633 |
2017-11-07 | $26.45 | $26.45 | $26.34 | $26.39 | $21.21 | 80,458 |
2017-11-06 | $26.34 | $26.50 | $26.34 | $26.50 | $21.30 | 135,197 |
2017-11-03 | $26.48 | $26.48 | $26.32 | $26.41 | $21.23 | 62,654 |
2017-11-02 | $26.42 | $26.51 | $26.42 | $26.51 | $21.31 | 64,120 |
2017-11-01 | $26.52 | $26.54 | $26.42 | $26.43 | $21.25 | 52,299 |
2017-10-31 | $26.36 | $26.40 | $26.30 | $26.36 | $21.19 | 85,664 |
2017-10-30 | $26.25 | $26.31 | $26.25 | $26.30 | $21.14 | 138,893 |
2017-10-27 | $26.20 | $26.31 | $26.14 | $26.31 | $21.15 | 110,624 |
2017-10-26 | $26.35 | $26.35 | $26.20 | $26.23 | $21.08 | 85,604 |
2017-10-25 | $26.46 | $26.46 | $26.24 | $26.32 | $21.16 | 459,043 |
2017-10-24 | $26.46 | $26.46 | $26.38 | $26.43 | $21.24 | 80,393 |
2017-10-23 | $26.53 | $26.53 | $26.42 | $26.43 | $21.24 | 92,257 |
2017-10-20 | $26.50 | $26.53 | $26.48 | $26.52 | $21.32 | 73,649 |
2017-10-19 | $26.46 | $26.51 | $26.43 | $26.50 | $21.30 | 60,462 |
2017-10-18 | $26.57 | $26.60 | $26.53 | $26.60 | $21.38 | 81,902 |
2017-10-17 | $26.58 | $26.58 | $26.47 | $26.55 | $21.34 | 146,270 |
2017-10-16 | $26.67 | $26.71 | $26.64 | $26.65 | $21.42 | 85,435 |
2017-10-13 | $26.69 | $26.69 | $26.62 | $26.63 | $21.41 | 197,186 |
2017-10-12 | $26.47 | $26.51 | $26.43 | $26.49 | $21.29 | 55,829 |
2017-10-11 | $26.40 | $26.47 | $26.36 | $26.47 | $21.28 | 73,112 |
2017-10-10 | $26.36 | $26.40 | $26.31 | $26.40 | $21.22 | 50,813 |
2017-10-09 | $26.18 | $26.22 | $26.16 | $26.17 | $21.04 | 22,583 |
2017-10-06 | $26.14 | $26.19 | $26.10 | $26.18 | $21.05 | 55,768 |
2017-10-05 | $26.28 | $26.31 | $26.26 | $26.28 | $21.12 | 31,963 |
2017-10-04 | $26.30 | $26.34 | $26.28 | $26.30 | $21.14 | 92,712 |
2017-10-03 | $26.28 | $26.37 | $26.26 | $26.36 | $21.18 | 73,717 |
2017-10-02 | $26.15 | $26.26 | $26.15 | $26.20 | $21.06 | 89,589 |
2017-09-29 | $26.13 | $26.24 | $26.12 | $26.22 | $21.08 | 85,720 |
2017-09-28 | $25.99 | $26.07 | $25.97 | $26.06 | $20.94 | 81,114 |
2017-09-27 | $26.02 | $26.06 | $25.96 | $26.04 | $20.93 | 80,375 |
2017-09-26 | $26.11 | $26.11 | $26.01 | $26.07 | $20.96 | 54,738 |
2017-09-25 | $26.18 | $26.21 | $26.06 | $26.12 | $21.00 | 108,750 |
2017-09-22 | $26.29 | $26.32 | $26.24 | $26.27 | $21.12 | 123,340 |
2017-09-21 | $26.24 | $26.28 | $26.20 | $26.25 | $21.10 | 59,443 |
2017-09-20 | $26.32 | $26.53 | $26.15 | $26.28 | $21.12 | 64,934 |
2017-09-19 | $26.31 | $26.34 | $26.24 | $26.32 | $21.16 | 119,318 |
2017-09-18 | $26.35 | $26.35 | $26.23 | $26.28 | $21.12 | 112,551 |
2017-09-15 | $26.52 | $26.57 | $26.52 | $26.57 | $21.16 | 89,199 |
2017-09-14 | $26.41 | $26.50 | $26.39 | $26.49 | $21.10 | 108,203 |
2017-09-13 | $26.56 | $26.56 | $26.43 | $26.44 | $21.06 | 90,468 |
2017-09-12 | $26.61 | $26.64 | $26.59 | $26.61 | $21.20 | 128,746 |
2017-09-11 | $26.59 | $26.65 | $26.59 | $26.62 | $21.20 | 83,137 |
2017-09-08 | $26.48 | $26.48 | $26.40 | $26.42 | $21.04 | 255,672 |
2017-09-07 | $26.43 | $26.43 | $26.36 | $26.42 | $21.04 | 109,807 |
2017-09-06 | $26.19 | $26.28 | $26.16 | $26.26 | $20.91 | 49,017 |
2017-09-05 | $26.21 | $26.22 | $26.00 | $26.10 | $20.79 | 111,549 |
2017-09-01 | $26.37 | $26.37 | $26.29 | $26.31 | $20.95 | 128,086 |
2017-08-31 | $26.17 | $26.26 | $26.15 | $26.26 | $20.91 | 223,025 |
2017-08-30 | $26.01 | $26.04 | $25.98 | $26.02 | $20.72 | 239,704 |
2017-08-29 | $26.02 | $26.10 | $26.01 | $26.07 | $20.76 | 104,612 |
2017-08-28 | $26.19 | $26.20 | $26.11 | $26.16 | $20.84 | 86,233 |
2017-08-25 | $26.07 | $26.17 | $26.05 | $26.12 | $20.80 | 59,260 |
2017-08-24 | $26.00 | $26.01 | $25.94 | $25.94 | $20.66 | 172,462 |
2017-08-23 | $25.87 | $25.95 | $25.85 | $25.92 | $20.64 | 74,615 |
2017-08-22 | $25.89 | $25.95 | $25.89 | $25.95 | $20.67 | 165,340 |
2017-08-21 | $25.83 | $25.85 | $25.76 | $25.83 | $20.57 | 106,302 |
2017-08-18 | $25.68 | $25.81 | $25.64 | $25.76 | $20.52 | 80,412 |
2017-08-17 | $25.86 | $25.88 | $25.64 | $25.66 | $20.44 | 87,089 |
2017-08-16 | $25.86 | $25.93 | $25.83 | $25.92 | $20.64 | 56,355 |
2017-08-15 | $25.72 | $25.76 | $25.67 | $25.75 | $20.51 | 167,470 |
2017-08-14 | $25.81 | $25.83 | $25.77 | $25.79 | $20.54 | 63,050 |
2017-08-11 | $25.66 | $25.68 | $25.57 | $25.63 | $20.41 | 89,634 |
2017-08-10 | $25.93 | $25.93 | $25.66 | $25.67 | $20.44 | 65,145 |
2017-08-09 | $26.02 | $26.08 | $25.99 | $26.07 | $20.76 | 113,432 |
2017-08-08 | $26.21 | $26.23 | $26.12 | $26.12 | $20.80 | 91,143 |
2017-08-07 | $26.16 | $26.25 | $26.16 | $26.25 | $20.91 | 51,151 |
2017-08-04 | $26.25 | $26.25 | $26.12 | $26.19 | $20.86 | 176,639 |
2017-08-03 | $26.18 | $26.21 | $26.14 | $26.18 | $20.85 | 72,952 |
2017-08-02 | $26.16 | $26.20 | $26.11 | $26.18 | $20.85 | 136,622 |
2017-08-01 | $26.18 | $26.20 | $26.12 | $26.13 | $20.81 | 135,662 |
2017-07-31 | $25.99 | $26.02 | $25.91 | $26.01 | $20.72 | 123,329 |
2017-07-28 | $25.93 | $25.97 | $25.82 | $25.97 | $20.68 | 105,161 |
2017-07-27 | $26.13 | $26.13 | $25.90 | $25.97 | $20.68 | 164,866 |
2017-07-26 | $26.02 | $26.14 | $25.96 | $26.11 | $20.80 | 79,723 |
2017-07-25 | $26.05 | $26.05 | $25.93 | $25.93 | $20.65 | 159,508 |
2017-07-24 | $25.94 | $25.99 | $25.92 | $25.98 | $20.69 | 67,954 |
2017-07-21 | $25.96 | $26.01 | $25.94 | $26.01 | $20.72 | 101,713 |
2017-07-20 | $26.02 | $26.06 | $25.99 | $26.00 | $20.71 | 136,932 |
2017-07-19 | $25.91 | $25.98 | $25.91 | $25.97 | $20.68 | 79,713 |
2017-07-18 | $25.81 | $25.87 | $25.81 | $25.87 | $20.60 | 85,462 |
2017-07-17 | $25.82 | $25.82 | $25.76 | $25.78 | $20.53 | 132,620 |
2017-07-14 | $25.69 | $25.82 | $25.69 | $25.81 | $20.56 | 268,174 |
2017-07-13 | $25.58 | $25.62 | $25.52 | $25.61 | $20.40 | 161,498 |
2017-07-12 | $25.44 | $25.57 | $25.44 | $25.55 | $20.35 | 90,626 |
2017-07-11 | $25.10 | $25.25 | $25.10 | $25.25 | $20.11 | 108,585 |
2017-07-10 | $25.10 | $25.17 | $25.10 | $25.13 | $20.01 | 275,477 |
2017-07-07 | $25.01 | $25.11 | $24.99 | $25.11 | $20.00 | 60,856 |
2017-07-06 | $25.04 | $25.12 | $25.01 | $25.06 | $19.96 | 102,417 |
2017-07-05 | $25.12 | $25.18 | $25.09 | $25.16 | $20.04 | 82,539 |
2017-07-03 | $25.18 | $25.20 | $25.17 | $25.19 | $20.06 | 70,627 |
2017-06-30 | $25.19 | $25.20 | $25.08 | $25.18 | $20.05 | 154,014 |
2017-06-29 | $25.28 | $25.28 | $25.03 | $25.10 | $19.99 | 69,171 |
2017-06-28 | $25.23 | $25.36 | $25.18 | $25.35 | $20.19 | 172,457 |
2017-06-27 | $25.16 | $25.17 | $25.05 | $25.10 | $19.99 | 93,252 |
2017-06-26 | $25.23 | $25.24 | $25.11 | $25.15 | $20.03 | 122,623 |
2017-06-23 | $24.98 | $25.03 | $24.92 | $25.01 | $19.92 | 130,454 |
2017-06-22 | $24.94 | $25.00 | $24.91 | $24.95 | $19.87 | 123,277 |
2017-06-21 | $24.94 | $24.96 | $24.85 | $24.92 | $19.85 | 75,812 |
2017-06-20 | $25.15 | $25.15 | $24.93 | $24.95 | $19.87 | 67,735 |
2017-06-19 | $25.16 | $25.20 | $25.15 | $25.16 | $20.04 | 114,363 |
2017-06-16 | $25.45 | $25.50 | $25.38 | $25.50 | $19.98 | 38,092 |
2017-06-15 | $25.25 | $25.35 | $25.20 | $25.34 | $19.85 | 62,028 |
2017-06-14 | $25.71 | $25.74 | $25.50 | $25.55 | $20.02 | 53,527 |
2017-06-13 | $25.57 | $25.60 | $25.52 | $25.57 | $20.03 | 121,266 |
2017-06-12 | $25.48 | $25.50 | $25.38 | $25.44 | $19.93 | 157,867 |
2017-06-09 | $25.50 | $25.57 | $25.40 | $25.47 | $19.95 | 225,344 |
2017-06-08 | $25.52 | $25.59 | $25.50 | $25.59 | $20.05 | 119,698 |
2017-06-07 | $25.62 | $25.68 | $25.49 | $25.59 | $20.05 | 98,468 |
2017-06-06 | $25.62 | $25.64 | $25.59 | $25.63 | $20.08 | 38,522 |
2017-06-05 | $25.71 | $25.71 | $25.66 | $25.68 | $20.12 | 107,012 |
2017-06-02 | $25.77 | $25.82 | $25.71 | $25.81 | $20.22 | 61,077 |
2017-06-01 | $25.58 | $25.62 | $25.52 | $25.60 | $20.06 | 87,623 |
2017-05-31 | $25.64 | $25.64 | $25.52 | $25.55 | $20.01 | 111,309 |
2017-05-30 | $25.53 | $25.56 | $25.51 | $25.53 | $20.00 | 33,949 |
2017-05-26 | $25.54 | $25.55 | $25.50 | $25.55 | $20.02 | 99,920 |
2017-05-25 | $25.68 | $25.69 | $25.60 | $25.63 | $20.08 | 186,906 |
2017-05-24 | $25.53 | $25.62 | $25.51 | $25.62 | $20.07 | 182,863 |
2017-05-23 | $25.62 | $25.62 | $25.53 | $25.54 | $20.01 | 213,738 |
2017-05-22 | $25.51 | $25.56 | $25.47 | $25.53 | $20.00 | 63,187 |
2017-05-19 | $25.37 | $25.49 | $25.37 | $25.46 | $19.95 | 95,896 |
2017-05-18 | $25.10 | $25.16 | $24.99 | $25.10 | $19.67 | 89,533 |
2017-05-17 | $25.42 | $25.45 | $25.25 | $25.26 | $19.79 | 106,789 |
2017-05-16 | $25.54 | $25.54 | $25.50 | $25.52 | $19.99 | 164,388 |
2017-05-15 | $25.33 | $25.37 | $25.30 | $25.35 | $19.86 | 100,484 |
2017-05-12 | $25.11 | $25.20 | $25.11 | $25.19 | $19.74 | 212,266 |
2017-05-11 | $25.00 | $25.08 | $24.95 | $25.08 | $19.65 | 60,351 |
2017-05-10 | $25.13 | $25.14 | $25.08 | $25.14 | $19.70 | 165,248 |
2017-05-09 | $25.14 | $25.14 | $25.05 | $25.08 | $19.65 | 82,862 |
2017-05-08 | $25.18 | $25.18 | $25.09 | $25.13 | $19.69 | 64,857 |
2017-05-05 | $25.05 | $25.26 | $25.05 | $25.26 | $19.79 | 147,760 |
2017-05-04 | $24.95 | $25.00 | $24.93 | $24.99 | $19.58 | 115,906 |
2017-05-03 | $24.93 | $24.97 | $24.88 | $24.93 | $19.53 | 668,096 |
2017-05-02 | $24.98 | $25.02 | $24.95 | $25.02 | $19.60 | 91,936 |
2017-05-01 | $24.89 | $24.90 | $24.83 | $24.83 | $19.45 | 142,906 |
2017-04-28 | $24.80 | $24.82 | $24.76 | $24.79 | $19.42 | 181,909 |
2017-04-27 | $24.84 | $24.84 | $24.71 | $24.77 | $19.41 | 54,923 |
2017-04-26 | $24.85 | $24.89 | $24.80 | $24.82 | $19.45 | 192,680 |
2017-04-25 | $24.87 | $24.93 | $24.84 | $24.91 | $19.52 | 228,377 |
2017-04-24 | $24.72 | $24.76 | $24.67 | $24.75 | $19.39 | 94,835 |
2017-04-21 | $24.20 | $24.20 | $24.13 | $24.16 | $18.93 | 110,461 |
2017-04-20 | $24.20 | $24.24 | $24.19 | $24.21 | $18.97 | 132,717 |
2017-04-19 | $24.14 | $24.14 | $23.98 | $23.98 | $18.79 | 102,590 |
2017-04-18 | $24.09 | $24.12 | $24.01 | $24.08 | $18.87 | 130,764 |
2017-04-17 | $24.23 | $24.30 | $24.21 | $24.28 | $19.02 | 137,132 |
2017-04-13 | $24.20 | $24.22 | $24.11 | $24.11 | $18.89 | 115,616 |
2017-04-12 | $24.22 | $24.28 | $24.14 | $24.25 | $19.00 | 76,087 |
2017-04-11 | $24.23 | $24.28 | $24.13 | $24.26 | $19.01 | 122,286 |
2017-04-10 | $24.15 | $24.16 | $24.12 | $24.14 | $18.91 | 133,398 |
2017-04-07 | $24.17 | $24.22 | $24.15 | $24.18 | $18.94 | 88,533 |
2017-04-06 | $24.20 | $24.24 | $24.16 | $24.21 | $18.97 | 65,106 |
2017-04-05 | $24.29 | $24.35 | $24.18 | $24.19 | $18.95 | 75,382 |
2017-04-04 | $24.21 | $24.31 | $24.18 | $24.31 | $19.05 | 68,453 |
2017-04-03 | $24.28 | $24.35 | $24.13 | $24.27 | $19.01 | 101,105 |
2017-03-31 | $24.29 | $24.36 | $24.27 | $24.31 | $19.05 | 44,676 |
2017-03-30 | $24.41 | $24.43 | $24.34 | $24.35 | $19.08 | 53,841 |
2017-03-29 | $24.39 | $24.46 | $24.34 | $24.43 | $19.14 | 106,732 |
2017-03-28 | $24.39 | $24.49 | $24.38 | $24.45 | $19.16 | 94,823 |
2017-03-27 | $24.29 | $24.37 | $24.23 | $24.34 | $19.07 | 91,588 |
2017-03-24 | $24.23 | $24.34 | $24.23 | $24.30 | $19.04 | 99,928 |
2017-03-23 | $24.10 | $24.26 | $24.10 | $24.19 | $18.95 | 63,686 |
2017-03-22 | $24.05 | $24.18 | $24.04 | $24.17 | $18.94 | 80,055 |
2017-03-21 | $24.45 | $24.45 | $24.13 | $24.13 | $18.91 | 175,584 |
2017-03-20 | $24.29 | $24.32 | $24.21 | $24.27 | $19.02 | 100,476 |
2017-03-17 | $24.37 | $24.40 | $24.32 | $24.36 | $19.01 | 153,195 |
2017-03-16 | $24.29 | $24.30 | $24.23 | $24.27 | $18.94 | 247,912 |
2017-03-15 | $23.77 | $24.15 | $23.77 | $24.13 | $18.83 | 83,027 |
2017-03-14 | $23.74 | $23.77 | $23.69 | $23.73 | $18.52 | 89,864 |
2017-03-13 | $23.84 | $23.90 | $23.82 | $23.90 | $18.65 | 40,564 |
2017-03-10 | $23.72 | $23.75 | $23.65 | $23.75 | $18.53 | 94,165 |
2017-03-09 | $23.53 | $23.56 | $23.47 | $23.52 | $18.36 | 150,745 |
2017-03-08 | $23.62 | $23.62 | $23.47 | $23.47 | $18.32 | 140,535 |
2017-03-07 | $23.70 | $23.71 | $23.64 | $23.67 | $18.47 | 70,418 |
2017-03-06 | $23.71 | $23.76 | $23.69 | $23.72 | $18.51 | 133,090 |
2017-03-03 | $23.72 | $23.81 | $23.67 | $23.78 | $18.56 | 119,936 |
2017-03-02 | $23.70 | $23.71 | $23.62 | $23.64 | $18.45 | 62,347 |
2017-03-01 | $23.67 | $23.86 | $23.67 | $23.84 | $18.60 | 154,990 |
2017-02-28 | $23.64 | $23.65 | $23.53 | $23.55 | $18.38 | 70,511 |
2017-02-27 | $23.57 | $23.64 | $23.57 | $23.62 | $18.43 | 31,846 |
2017-02-24 | $23.63 | $23.71 | $23.63 | $23.68 | $18.48 | 48,873 |
2017-02-23 | $23.91 | $23.98 | $23.89 | $23.89 | $18.64 | 92,676 |
2017-02-22 | $23.74 | $23.83 | $23.72 | $23.82 | $18.59 | 81,186 |
2017-02-21 | $23.79 | $23.85 | $23.79 | $23.81 | $18.58 | 231,287 |
2017-02-17 | $23.71 | $23.77 | $23.68 | $23.77 | $18.55 | 103,162 |
2017-02-16 | $23.80 | $23.83 | $23.77 | $23.81 | $18.58 | 134,711 |
2017-02-15 | $23.50 | $23.74 | $23.50 | $23.73 | $18.52 | 176,040 |
2017-02-14 | $23.56 | $23.62 | $23.47 | $23.59 | $18.41 | 176,656 |
2017-02-13 | $23.54 | $23.59 | $23.52 | $23.57 | $18.39 | 112,922 |
2017-02-10 | $23.38 | $23.49 | $23.38 | $23.46 | $18.31 | 172,022 |
2017-02-09 | $23.35 | $23.38 | $23.32 | $23.34 | $18.21 | 72,431 |
2017-02-08 | $23.17 | $23.26 | $23.16 | $23.24 | $18.14 | 135,967 |
2017-02-07 | $23.15 | $23.17 | $23.12 | $23.15 | $18.07 | 115,551 |
2017-02-06 | $23.24 | $23.24 | $23.17 | $23.22 | $18.12 | 111,453 |
2017-02-03 | $23.33 | $23.43 | $23.31 | $23.40 | $18.26 | 112,145 |
2017-02-02 | $23.35 | $23.35 | $23.25 | $23.30 | $18.18 | 112,775 |
2017-02-01 | $23.35 | $23.35 | $23.21 | $23.31 | $18.19 | 145,059 |
2017-01-31 | $23.18 | $23.22 | $23.11 | $23.20 | $18.11 | 248,575 |
2017-01-30 | $23.16 | $23.18 | $23.09 | $23.18 | $18.09 | 292,236 |
2017-01-27 | $23.30 | $23.33 | $23.25 | $23.31 | $18.19 | 71,587 |
2017-01-26 | $23.37 | $23.37 | $23.30 | $23.32 | $18.20 | 154,018 |
2017-01-25 | $23.30 | $23.39 | $23.30 | $23.39 | $18.25 | 72,161 |
2017-01-24 | $23.06 | $23.22 | $23.06 | $23.19 | $18.10 | 89,790 |
2017-01-23 | $23.04 | $23.09 | $22.99 | $23.08 | $18.01 | 63,139 |
2017-01-20 | $23.00 | $23.03 | $22.94 | $23.03 | $17.97 | 105,127 |
2017-01-19 | $22.95 | $22.95 | $22.86 | $22.94 | $17.90 | 101,285 |
2017-01-18 | $23.01 | $23.04 | $22.91 | $22.95 | $17.91 | 85,543 |
2017-01-17 | $23.13 | $23.13 | $23.05 | $23.07 | $18.00 | 123,766 |
2017-01-13 | $23.12 | $23.15 | $23.06 | $23.14 | $18.06 | 177,617 |
2017-01-12 | $23.11 | $23.12 | $23.04 | $23.08 | $18.01 | 64,906 |
2017-01-11 | $22.81 | $23.06 | $22.81 | $23.06 | $18.00 | 73,488 |
2017-01-10 | $22.93 | $22.96 | $22.88 | $22.90 | $17.87 | 42,307 |
2017-01-09 | $22.85 | $22.96 | $22.84 | $22.93 | $17.89 | 141,880 |
2017-01-06 | $23.00 | $23.01 | $22.94 | $22.99 | $17.94 | 157,643 |
2017-01-05 | $22.97 | $23.11 | $22.97 | $23.09 | $18.02 | 76,778 |
2017-01-04 | $22.80 | $22.90 | $22.77 | $22.90 | $17.87 | 129,623 |
2017-01-03 | $22.58 | $22.66 | $22.58 | $22.63 | $17.66 | 133,323 |
2016-12-30 | $22.62 | $22.62 | $22.47 | $22.52 | $17.57 | 268,171 |
2016-12-29 | $22.48 | $22.49 | $22.41 | $22.45 | $17.52 | 113,461 |
2016-12-28 | $22.33 | $22.37 | $22.28 | $22.31 | $17.41 | 168,085 |
2016-12-27 | $22.31 | $22.39 | $22.31 | $22.38 | $17.47 | 317,354 |
2016-12-23 | $22.24 | $22.32 | $22.24 | $22.31 | $17.41 | 318,647 |
2016-12-22 | $22.32 | $22.33 | $22.26 | $22.29 | $17.40 | 93,951 |
2016-12-21 | $22.54 | $22.56 | $22.51 | $22.53 | $17.44 | 155,098 |
2016-12-20 | $22.53 | $22.54 | $22.45 | $22.52 | $17.43 | 278,600 |
2016-12-19 | $22.54 | $22.54 | $22.43 | $22.43 | $17.36 | 376,901 |
2016-12-16 | $22.50 | $22.55 | $22.45 | $22.49 | $17.41 | 103,663 |
2016-12-15 | $22.48 | $22.59 | $22.48 | $22.56 | $17.47 | 104,346 |
2016-12-14 | $22.87 | $22.89 | $22.50 | $22.50 | $17.42 | 91,189 |
2016-12-13 | $22.92 | $23.01 | $22.87 | $22.93 | $17.75 | 85,958 |
2016-12-12 | $22.73 | $22.77 | $22.71 | $22.73 | $17.60 | 117,694 |
2016-12-09 | $22.63 | $22.75 | $22.63 | $22.74 | $17.60 | 115,059 |
2016-12-08 | $22.62 | $22.72 | $22.60 | $22.67 | $17.55 | 84,490 |
2016-12-07 | $22.41 | $22.72 | $22.41 | $22.68 | $17.56 | 104,990 |
2016-12-06 | $22.20 | $22.38 | $22.20 | $22.38 | $17.33 | 90,653 |
2016-12-05 | $22.10 | $22.18 | $22.08 | $22.15 | $17.15 | 172,543 |
2016-12-02 | $21.90 | $22.01 | $21.90 | $21.97 | $17.01 | 65,254 |
2016-12-01 | $21.96 | $22.02 | $21.91 | $21.93 | $16.98 | 112,459 |
2016-11-30 | $22.12 | $22.12 | $22.01 | $22.02 | $17.05 | 179,727 |
2016-11-29 | $21.93 | $22.03 | $21.89 | $21.96 | $17.00 | 124,412 |
2016-11-28 | $21.89 | $21.97 | $21.89 | $21.91 | $16.96 | 57,684 |
2016-11-25 | $21.97 | $21.97 | $21.92 | $21.94 | $16.99 | 13,419 |
2016-11-23 | $21.70 | $21.84 | $21.70 | $21.83 | $16.90 | 76,377 |
2016-11-22 | $21.93 | $21.99 | $21.89 | $21.98 | $17.01 | 187,324 |
2016-11-21 | $21.80 | $21.87 | $21.78 | $21.87 | $16.93 | 104,172 |
2016-11-18 | $21.69 | $21.72 | $21.65 | $21.69 | $16.79 | 129,312 |
2016-11-17 | $21.76 | $21.89 | $21.76 | $21.80 | $16.88 | 80,340 |
2016-11-16 | $21.67 | $21.75 | $21.67 | $21.71 | $16.81 | 43,601 |
2016-11-15 | $21.80 | $21.97 | $21.80 | $21.95 | $16.99 | 77,134 |
2016-11-14 | $21.80 | $21.82 | $21.68 | $21.81 | $16.88 | 101,582 |
2016-11-11 | $21.96 | $22.02 | $21.82 | $21.99 | $17.02 | 199,818 |
2016-11-10 | $22.24 | $22.26 | $22.01 | $22.06 | $17.08 | 52,954 |
2016-11-09 | $22.10 | $22.31 | $22.08 | $22.25 | $17.22 | 70,447 |
2016-11-08 | $22.23 | $22.48 | $22.23 | $22.40 | $17.34 | 102,243 |
2016-11-07 | $22.19 | $22.27 | $22.19 | $22.27 | $17.24 | 58,419 |
2016-11-04 | $22.01 | $22.03 | $21.89 | $21.89 | $16.95 | 104,662 |
2016-11-03 | $22.25 | $22.28 | $22.17 | $22.17 | $17.16 | 20,529 |
2016-11-02 | $22.35 | $22.38 | $22.18 | $22.24 | $17.22 | 62,544 |
2016-11-01 | $22.56 | $22.56 | $22.29 | $22.37 | $17.32 | 79,823 |
2016-10-31 | $22.45 | $22.50 | $22.42 | $22.49 | $17.41 | 146,053 |
2016-10-28 | $22.45 | $22.50 | $22.38 | $22.44 | $17.37 | 96,686 |
2016-10-27 | $22.48 | $22.54 | $22.43 | $22.43 | $17.36 | 101,721 |
2016-10-26 | $22.47 | $22.55 | $22.44 | $22.46 | $17.39 | 139,932 |
2016-10-25 | $22.57 | $22.63 | $22.54 | $22.57 | $17.47 | 169,176 |
2016-10-24 | $22.64 | $22.64 | $22.55 | $22.60 | $17.50 | 258,685 |
2016-10-21 | $22.46 | $22.58 | $22.46 | $22.56 | $17.47 | 97,192 |
2016-10-20 | $22.54 | $22.67 | $22.54 | $22.65 | $17.54 | 188,858 |
2016-10-19 | $22.57 | $22.64 | $22.56 | $22.61 | $17.50 | 55,141 |
2016-10-18 | $22.53 | $22.54 | $22.47 | $22.50 | $17.42 | 132,763 |
2016-10-17 | $22.30 | $22.33 | $22.26 | $22.28 | $17.25 | 37,845 |
2016-10-14 | $22.43 | $22.49 | $22.33 | $22.33 | $17.29 | 40,162 |
2016-10-13 | $22.16 | $22.36 | $22.11 | $22.32 | $17.28 | 66,638 |
2016-10-12 | $22.33 | $22.43 | $22.32 | $22.36 | $17.31 | 43,762 |
2016-10-11 | $22.68 | $22.68 | $22.39 | $22.43 | $17.36 | 68,697 |
2016-10-10 | $22.76 | $22.83 | $22.76 | $22.77 | $17.63 | 16,122 |
2016-10-07 | $22.79 | $22.79 | $22.55 | $22.70 | $17.57 | 55,757 |
2016-10-06 | $22.78 | $22.81 | $22.73 | $22.80 | $17.65 | 43,862 |
2016-10-05 | $22.81 | $22.89 | $22.77 | $22.84 | $17.68 | 205,538 |
2016-10-04 | $22.83 | $22.87 | $22.65 | $22.66 | $17.54 | 97,349 |
2016-10-03 | $22.70 | $22.77 | $22.68 | $22.74 | $17.60 | 86,284 |
2016-09-30 | $22.65 | $22.82 | $22.64 | $22.77 | $17.63 | 100,925 |
2016-09-29 | $22.79 | $22.87 | $22.56 | $22.59 | $17.49 | 156,605 |
2016-09-28 | $22.72 | $22.86 | $22.61 | $22.85 | $17.69 | 113,625 |
2016-09-27 | $22.50 | $22.68 | $22.49 | $22.67 | $17.55 | 82,034 |
2016-09-26 | $22.58 | $22.62 | $22.55 | $22.56 | $17.47 | 92,011 |
2016-09-23 | $22.83 | $22.88 | $22.78 | $22.79 | $17.64 | 191,948 |
2016-09-22 | $23.04 | $23.09 | $22.95 | $22.95 | $17.77 | 105,039 |
2016-09-21 | $22.59 | $22.79 | $22.51 | $22.77 | $17.63 | 69,915 |
2016-09-20 | $22.42 | $22.45 | $22.37 | $22.37 | $17.32 | 59,532 |
2016-09-19 | $22.34 | $22.40 | $22.25 | $22.29 | $17.26 | 185,585 |
2016-09-16 | $22.40 | $22.45 | $22.36 | $22.38 | $17.14 | 70,015 |
2016-09-15 | $22.44 | $22.70 | $22.43 | $22.67 | $17.36 | 51,314 |
2016-09-14 | $22.40 | $22.52 | $22.38 | $22.41 | $17.16 | 93,737 |
2016-09-13 | $22.58 | $22.59 | $22.35 | $22.42 | $17.17 | 59,400 |
2016-09-12 | $22.57 | $22.91 | $22.57 | $22.90 | $17.54 | 179,125 |
2016-09-09 | $23.03 | $23.05 | $22.77 | $22.77 | $17.44 | 106,614 |
2016-09-08 | $23.30 | $23.34 | $23.23 | $23.27 | $17.82 | 53,881 |
2016-09-07 | $23.29 | $23.32 | $23.21 | $23.27 | $17.82 | 102,700 |
2016-09-06 | $23.12 | $23.29 | $23.12 | $23.27 | $17.82 | 36,189 |
2016-09-02 | $22.99 | $23.06 | $22.96 | $23.06 | $17.66 | 54,380 |
2016-09-01 | $22.77 | $22.82 | $22.70 | $22.81 | $17.47 | 47,800 |
2016-08-31 | $22.77 | $22.80 | $22.66 | $22.71 | $17.39 | 40,050 |
2016-08-30 | $22.84 | $22.89 | $22.78 | $22.81 | $17.47 | 48,829 |
2016-08-29 | $22.74 | $22.87 | $22.74 | $22.87 | $17.51 | 39,788 |
2016-08-26 | $22.98 | $23.14 | $22.69 | $22.76 | $17.43 | 91,642 |
2016-08-25 | $22.96 | $23.01 | $22.94 | $22.97 | $17.59 | 118,558 |
2016-08-24 | $23.04 | $23.09 | $23.00 | $23.02 | $17.63 | 36,266 |
2016-08-23 | $23.18 | $23.21 | $23.08 | $23.10 | $17.69 | 52,794 |
2016-08-22 | $22.98 | $23.05 | $22.94 | $23.05 | $17.65 | 74,814 |
2016-08-19 | $22.96 | $23.10 | $22.96 | $23.09 | $17.68 | 36,051 |
2016-08-18 | $23.12 | $23.25 | $23.12 | $23.24 | $17.80 | 50,465 |
2016-08-17 | $23.02 | $23.16 | $22.94 | $23.12 | $17.71 | 75,086 |
2016-08-16 | $23.15 | $23.19 | $23.12 | $23.14 | $17.72 | 60,824 |
2016-08-15 | $23.14 | $23.23 | $23.14 | $23.20 | $17.77 | 57,996 |
2016-08-12 | $23.17 | $23.18 | $23.07 | $23.11 | $17.70 | 119,719 |
2016-08-11 | $23.09 | $23.22 | $23.09 | $23.21 | $17.78 | 81,606 |
2016-08-10 | $23.11 | $23.13 | $23.02 | $23.04 | $17.65 | 83,154 |
2016-08-09 | $22.90 | $23.03 | $22.90 | $22.98 | $17.60 | 112,444 |
2016-08-08 | $22.77 | $22.82 | $22.76 | $22.79 | $17.45 | 225,183 |
2016-08-05 | $22.65 | $22.75 | $22.65 | $22.72 | $17.40 | 64,304 |
2016-08-04 | $22.54 | $22.63 | $22.54 | $22.60 | $17.31 | 70,295 |
2016-08-03 | $22.32 | $22.45 | $22.32 | $22.45 | $17.19 | 32,211 |
2016-08-02 | $22.63 | $22.63 | $22.46 | $22.54 | $17.26 | 93,458 |
2016-08-01 | $23.30 | $23.30 | $22.61 | $22.63 | $17.33 | 148,243 |
2016-07-29 | $22.69 | $22.83 | $22.67 | $22.81 | $17.47 | 246,097 |
2016-07-28 | $22.70 | $22.70 | $22.55 | $22.63 | $17.33 | 98,785 |
2016-07-27 | $22.66 | $22.67 | $22.49 | $22.63 | $17.33 | 28,263 |
2016-07-26 | $22.49 | $22.54 | $22.44 | $22.52 | $17.25 | 30,514 |
2016-07-25 | $22.47 | $22.47 | $22.35 | $22.43 | $17.18 | 591,373 |
2016-07-22 | $22.42 | $22.42 | $22.35 | $22.40 | $17.16 | 151,095 |
2016-07-21 | $22.36 | $22.43 | $22.29 | $22.34 | $17.11 | 107,709 |
2016-07-20 | $22.31 | $22.41 | $22.27 | $22.37 | $17.13 | 82,741 |
2016-07-19 | $22.28 | $22.33 | $22.23 | $22.28 | $17.06 | 79,873 |
2016-07-18 | $22.36 | $22.50 | $22.35 | $22.47 | $17.21 | 38,532 |
2016-07-15 | $22.45 | $22.48 | $22.40 | $22.48 | $17.22 | 39,284 |
2016-07-14 | $22.53 | $22.55 | $22.47 | $22.52 | $17.25 | 102,357 |
2016-07-13 | $22.32 | $22.32 | $22.24 | $22.30 | $17.08 | 57,417 |
2016-07-12 | $22.30 | $22.35 | $22.24 | $22.28 | $17.06 | 138,715 |
2016-07-11 | $21.97 | $22.07 | $21.97 | $22.00 | $16.85 | 115,204 |
2016-07-08 | $21.69 | $21.77 | $21.64 | $21.76 | $16.66 | 45,613 |
2016-07-07 | $21.56 | $21.59 | $21.34 | $21.41 | $16.40 | 111,834 |
2016-07-06 | $21.30 | $21.51 | $21.28 | $21.51 | $16.47 | 243,941 |
2016-07-05 | $21.66 | $21.70 | $21.52 | $21.54 | $16.50 | 245,732 |
2016-07-01 | $21.92 | $21.99 | $21.91 | $21.97 | $16.83 | 28,888 |
2016-06-30 | $21.63 | $21.88 | $21.60 | $21.88 | $16.76 | 287,898 |
2016-06-29 | $21.46 | $21.57 | $21.46 | $21.53 | $16.49 | 109,578 |
2016-06-28 | $21.00 | $21.11 | $20.90 | $21.10 | $16.16 | 234,735 |
2016-06-27 | $20.67 | $20.67 | $20.35 | $20.57 | $15.75 | 271,305 |
2016-06-24 | $20.95 | $21.34 | $20.89 | $20.89 | $16.00 | 194,903 |
2016-06-23 | $22.38 | $22.55 | $22.28 | $22.53 | $17.25 | 71,594 |
2016-06-22 | $22.11 | $22.19 | $22.01 | $22.01 | $16.86 | 128,661 |
2016-06-21 | $22.00 | $22.15 | $22.00 | $22.03 | $16.87 | 112,598 |
2016-06-20 | $21.97 | $21.99 | $21.89 | $21.89 | $16.76 | 62,157 |
2016-06-17 | $21.62 | $21.75 | $21.57 | $21.72 | $16.39 | 40,610 |
2016-06-16 | $21.19 | $21.50 | $21.05 | $21.49 | $16.22 | 240,039 |
2016-06-15 | $21.54 | $21.67 | $21.50 | $21.52 | $16.24 | 68,138 |
2016-06-14 | $21.49 | $21.52 | $21.27 | $21.37 | $16.12 | 68,470 |
2016-06-13 | $21.77 | $21.85 | $21.63 | $21.67 | $16.35 | 153,860 |
2016-06-10 | $22.13 | $22.14 | $21.91 | $21.98 | $16.58 | 96,426 |
2016-06-09 | $22.50 | $22.57 | $22.48 | $22.55 | $17.02 | 74,458 |
2016-06-08 | $22.79 | $22.85 | $22.76 | $22.80 | $17.20 | 138,373 |
2016-06-07 | $22.64 | $22.75 | $22.64 | $22.70 | $17.13 | 125,713 |
2016-06-06 | $22.43 | $22.54 | $22.42 | $22.49 | $16.97 | 177,517 |
2016-06-03 | $22.26 | $22.35 | $22.17 | $22.33 | $16.85 | 69,769 |
2016-06-02 | $21.99 | $22.14 | $21.99 | $22.11 | $16.68 | 56,620 |
2016-06-01 | $22.03 | $22.13 | $22.00 | $22.11 | $16.68 | 104,545 |
2016-05-31 | $22.36 | $22.37 | $22.10 | $22.15 | $16.71 | 88,846 |
2016-05-27 | $22.30 | $22.30 | $22.22 | $22.25 | $16.79 | 42,580 |
2016-05-26 | $22.38 | $22.38 | $22.29 | $22.32 | $16.84 | 87,626 |
2016-05-25 | $22.15 | $22.26 | $22.15 | $22.23 | $16.77 | 91,317 |
2016-05-24 | $21.92 | $22.06 | $21.92 | $22.05 | $16.64 | 1,902,760 |
2016-05-23 | $21.78 | $21.83 | $21.74 | $21.76 | $16.42 | 122,263 |
2016-05-20 | $21.83 | $21.89 | $21.81 | $21.82 | $16.46 | 83,728 |
2016-05-19 | $21.68 | $21.71 | $21.59 | $21.68 | $16.36 | 65,004 |
2016-05-18 | $21.84 | $22.03 | $21.75 | $21.81 | $16.46 | 96,997 |
2016-05-17 | $21.95 | $22.04 | $21.86 | $21.86 | $16.49 | 120,884 |
2016-05-16 | $21.91 | $22.05 | $21.91 | $22.03 | $16.62 | 130,652 |
2016-05-13 | $21.84 | $21.92 | $21.76 | $21.78 | $16.43 | 70,712 |
2016-05-12 | $22.28 | $22.29 | $22.00 | $22.04 | $16.63 | 69,461 |
2016-05-11 | $22.11 | $22.21 | $22.06 | $22.10 | $16.68 | 93,372 |
2016-05-10 | $22.05 | $22.25 | $22.05 | $22.25 | $16.79 | 242,542 |
2016-05-09 | $22.02 | $22.06 | $21.93 | $21.97 | $16.58 | 332,693 |
2016-05-06 | $21.92 | $22.05 | $21.91 | $22.02 | $16.62 | 361,373 |
2016-05-05 | $22.09 | $22.12 | $21.99 | $22.04 | $16.63 | 131,458 |
2016-05-04 | $22.14 | $22.19 | $21.97 | $22.01 | $16.61 | 123,267 |
2016-05-03 | $22.47 | $22.47 | $22.29 | $22.29 | $16.82 | 65,689 |
2016-05-02 | $22.66 | $22.75 | $22.65 | $22.74 | $17.16 | 92,043 |
2016-04-29 | $22.73 | $22.73 | $22.50 | $22.62 | $17.07 | 107,826 |
2016-04-28 | $22.62 | $22.82 | $22.59 | $22.61 | $17.06 | 38,285 |
2016-04-27 | $22.79 | $22.89 | $22.70 | $22.86 | $17.25 | 52,109 |
2016-04-26 | $22.83 | $22.84 | $22.76 | $22.83 | $17.23 | 32,230 |
2016-04-25 | $22.72 | $22.72 | $22.63 | $22.66 | $17.10 | 54,536 |
2016-04-22 | $22.76 | $22.84 | $22.69 | $22.78 | $17.19 | 112,017 |
2016-04-21 | $22.92 | $22.92 | $22.73 | $22.79 | $17.20 | 96,238 |
2016-04-20 | $22.90 | $23.09 | $22.89 | $22.99 | $17.35 | 183,080 |
2016-04-19 | $22.87 | $23.01 | $22.87 | $22.98 | $17.34 | 108,493 |
2016-04-18 | $22.49 | $22.70 | $22.43 | $22.67 | $17.11 | 167,984 |
2016-04-15 | $22.51 | $22.57 | $22.49 | $22.49 | $16.97 | 47,143 |
2016-04-14 | $22.56 | $22.57 | $22.50 | $22.53 | $17.00 | 114,652 |
2016-04-13 | $22.49 | $22.54 | $22.40 | $22.52 | $16.99 | 499,284 |
2016-04-12 | $22.04 | $22.29 | $21.95 | $22.21 | $16.76 | 46,631 |
2016-04-11 | $21.92 | $22.01 | $21.86 | $21.87 | $16.50 | 508,421 |
2016-04-08 | $21.69 | $21.77 | $21.66 | $21.69 | $16.37 | 40,758 |
2016-04-07 | $21.43 | $21.43 | $21.22 | $21.32 | $16.09 | 102,773 |
2016-04-06 | $21.40 | $21.65 | $21.38 | $21.65 | $16.34 | 54,179 |
2016-04-05 | $21.43 | $21.45 | $21.34 | $21.39 | $16.14 | 128,847 |
2016-04-04 | $21.91 | $21.92 | $21.79 | $21.83 | $16.47 | 59,247 |
2016-04-01 | $21.76 | $21.88 | $21.63 | $21.87 | $16.50 | 46,419 |
2016-03-31 | $22.15 | $22.18 | $22.03 | $22.08 | $16.66 | 75,498 |
2016-03-30 | $22.14 | $22.26 | $22.11 | $22.20 | $16.75 | 34,599 |
2016-03-29 | $21.52 | $21.93 | $21.48 | $21.93 | $16.55 | 71,823 |
2016-03-28 | $21.65 | $22.18 | $21.62 | $21.68 | $16.36 | 78,812 |
2016-03-24 | $21.41 | $21.56 | $21.35 | $21.54 | $16.25 | 68,722 |
2016-03-23 | $21.86 | $21.86 | $21.66 | $21.70 | $16.37 | 55,219 |
2016-03-22 | $21.87 | $22.06 | $21.84 | $22.00 | $16.60 | 49,967 |
2016-03-21 | $22.06 | $22.14 | $22.02 | $22.09 | $16.67 | 58,034 |
2016-03-18 | $22.20 | $22.25 | $22.15 | $22.18 | $16.66 | 56,278 |
2016-03-17 | $21.99 | $22.22 | $21.92 | $22.18 | $16.66 | 421,751 |
2016-03-16 | $21.55 | $21.92 | $21.51 | $21.92 | $16.47 | 145,888 |
2016-03-15 | $21.55 | $21.62 | $21.49 | $21.60 | $16.23 | 76,627 |
2016-03-14 | $21.84 | $21.93 | $21.79 | $21.82 | $16.39 | 97,032 |
2016-03-11 | $21.70 | $21.92 | $21.70 | $21.89 | $16.45 | 316,833 |
2016-03-10 | $21.50 | $21.64 | $21.17 | $21.38 | $16.06 | 72,685 |
2016-03-09 | $21.37 | $21.49 | $21.36 | $21.40 | $16.08 | 30,260 |
2016-03-08 | $21.43 | $21.43 | $21.27 | $21.30 | $16.00 | 52,827 |
2016-03-07 | $21.34 | $21.60 | $21.34 | $21.55 | $16.19 | 61,330 |
2016-03-04 | $21.43 | $21.64 | $21.43 | $21.57 | $16.21 | 89,765 |
2016-03-03 | $21.09 | $21.32 | $21.08 | $21.31 | $16.01 | 62,974 |
2016-03-02 | $20.89 | $21.05 | $20.81 | $21.05 | $15.81 | 51,150 |
2016-03-01 | $20.62 | $20.91 | $20.60 | $20.89 | $15.69 | 51,313 |
2016-02-29 | $20.31 | $20.49 | $20.31 | $20.37 | $15.30 | 52,810 |
2016-02-26 | $20.50 | $20.50 | $20.26 | $20.29 | $15.24 | 147,748 |
2016-02-25 | $20.23 | $20.42 | $20.18 | $20.40 | $15.33 | 53,382 |
2016-02-24 | $19.89 | $20.19 | $19.78 | $20.19 | $15.17 | 410,134 |
2016-02-23 | $20.43 | $20.49 | $20.22 | $20.24 | $15.21 | 138,784 |
2016-02-22 | $20.54 | $20.62 | $20.54 | $20.62 | $15.49 | 49,289 |
2016-02-19 | $20.23 | $20.32 | $20.12 | $20.30 | $15.25 | 36,990 |
2016-02-18 | $20.47 | $20.47 | $20.28 | $20.30 | $15.25 | 228,837 |
2016-02-17 | $20.16 | $20.39 | $20.16 | $20.37 | $15.30 | 41,468 |
2016-02-16 | $19.98 | $20.03 | $19.83 | $20.03 | $15.05 | 62,856 |
2016-02-12 | $19.38 | $19.57 | $19.27 | $19.56 | $14.70 | 67,222 |
2016-02-11 | $19.25 | $19.30 | $19.03 | $19.21 | $14.43 | 109,633 |
2016-02-10 | $19.64 | $19.74 | $19.46 | $19.49 | $14.64 | 240,211 |
2016-02-09 | $19.52 | $19.61 | $19.34 | $19.48 | $14.64 | 95,287 |
2016-02-08 | $19.91 | $19.91 | $19.60 | $19.80 | $14.88 | 414,625 |
2016-02-05 | $20.39 | $20.41 | $20.14 | $20.22 | $15.19 | 25,655 |
2016-02-04 | $20.38 | $20.54 | $20.35 | $20.40 | $15.33 | 37,149 |
2016-02-03 | $20.21 | $20.31 | $19.82 | $20.31 | $15.26 | 123,870 |
2016-02-02 | $20.23 | $20.25 | $19.97 | $20.01 | $15.03 | 191,143 |
2016-02-01 | $20.44 | $20.60 | $20.38 | $20.54 | $15.43 | 139,532 |
2016-01-29 | $20.37 | $20.63 | $20.37 | $20.63 | $15.50 | 129,638 |
2016-01-28 | $20.30 | $20.31 | $20.03 | $20.21 | $15.18 | 180,013 |
2016-01-27 | $20.19 | $20.30 | $19.91 | $19.96 | $15.00 | 452,860 |
2016-01-26 | $19.87 | $20.13 | $19.86 | $20.13 | $15.12 | 302,244 |
2016-01-25 | $19.89 | $19.89 | $19.68 | $19.68 | $14.79 | 81,526 |
2016-01-22 | $19.82 | $19.94 | $19.77 | $19.94 | $14.98 | 54,470 |
2016-01-21 | $19.27 | $19.45 | $19.03 | $19.32 | $14.52 | 120,288 |
2016-01-20 | $19.43 | $19.43 | $18.86 | $19.23 | $14.45 | 180,215 |
2016-01-19 | $19.77 | $19.78 | $19.49 | $19.65 | $14.76 | 60,007 |
2016-01-15 | $19.72 | $19.72 | $19.28 | $19.43 | $14.60 | 41,976 |
2016-01-14 | $20.04 | $20.22 | $20.01 | $20.15 | $15.14 | 31,063 |
2016-01-13 | $20.45 | $20.45 | $19.81 | $19.85 | $14.91 | 162,959 |
2016-01-12 | $20.24 | $20.30 | $19.99 | $20.14 | $15.13 | 50,590 |
2016-01-11 | $20.26 | $20.26 | $19.88 | $20.03 | $15.05 | 112,583 |
2016-01-08 | $20.50 | $20.50 | $19.96 | $20.02 | $15.04 | 229,860 |
2016-01-07 | $20.44 | $20.44 | $20.18 | $20.20 | $15.18 | 169,629 |
2016-01-06 | $20.67 | $20.75 | $20.60 | $20.72 | $15.57 | 44,407 |
2016-01-05 | $21.07 | $21.09 | $20.93 | $21.02 | $15.79 | 110,690 |
2016-01-04 | $21.15 | $21.16 | $20.90 | $21.16 | $15.90 | 81,791 |
2015-12-31 | $21.63 | $21.67 | $21.52 | $21.52 | $16.17 | 103,050 |
2015-12-30 | $21.77 | $21.78 | $21.68 | $21.69 | $16.30 | 357,371 |
2015-12-29 | $21.91 | $21.92 | $21.80 | $21.88 | $16.44 | 390,566 |
2015-12-28 | $21.92 | $21.92 | $21.79 | $21.86 | $16.31 | 259,957 |
2015-12-24 | $21.95 | $21.97 | $21.90 | $21.92 | $16.35 | 94,599 |
2015-12-23 | $21.79 | $21.95 | $21.77 | $21.93 | $16.36 | 353,693 |
2015-12-22 | $21.49 | $21.58 | $21.42 | $21.57 | $16.09 | 66,996 |
2015-12-21 | $21.59 | $21.60 | $21.32 | $21.51 | $16.05 | 204,464 |
2015-12-18 | $21.48 | $21.49 | $21.33 | $21.34 | $15.92 | 119,743 |
2015-12-17 | $21.78 | $21.78 | $21.48 | $21.48 | $16.02 | 753,360 |
2015-12-16 | $21.64 | $21.84 | $21.51 | $21.80 | $16.26 | 528,794 |
2015-12-15 | $21.25 | $21.51 | $21.25 | $21.43 | $15.99 | 225,969 |
2015-12-14 | $21.26 | $21.26 | $21.03 | $21.18 | $15.80 | 99,618 |
2015-12-11 | $21.30 | $21.32 | $21.12 | $21.18 | $15.80 | 272,328 |
2015-12-10 | $21.72 | $21.77 | $21.60 | $21.60 | $16.11 | 171,738 |
2015-12-09 | $21.85 | $21.99 | $21.68 | $21.76 | $16.23 | 180,115 |
2015-12-08 | $21.71 | $21.91 | $21.68 | $21.78 | $16.25 | 178,192 |
2015-12-07 | $22.46 | $22.46 | $22.04 | $22.10 | $16.49 | 52,197 |
2015-12-04 | $22.22 | $22.41 | $22.22 | $22.38 | $16.70 | 43,139 |
2015-12-03 | $22.51 | $22.54 | $22.25 | $22.31 | $16.64 | 276,304 |
2015-12-02 | $22.45 | $22.54 | $22.29 | $22.32 | $16.65 | 164,710 |
2015-12-01 | $22.50 | $22.59 | $22.47 | $22.59 | $16.85 | 179,147 |
2015-11-30 | $22.38 | $22.40 | $22.28 | $22.33 | $16.66 | 57,219 |
2015-11-27 | $22.46 | $22.46 | $22.41 | $22.42 | $16.72 | 15,063 |
2015-11-25 | $22.39 | $22.55 | $22.39 | $22.49 | $16.78 | 276,572 |
2015-11-24 | $22.39 | $22.53 | $22.33 | $22.50 | $16.78 | 98,495 |
2015-11-23 | $22.63 | $22.67 | $22.47 | $22.49 | $16.78 | 401,899 |
2015-11-20 | $22.94 | $22.94 | $22.70 | $22.70 | $16.93 | 30,487 |
2015-11-19 | $22.79 | $22.79 | $22.70 | $22.78 | $16.99 | 245,256 |
2015-11-18 | $22.28 | $22.61 | $22.28 | $22.61 | $16.87 | 151,019 |
2015-11-17 | $22.18 | $22.46 | $22.18 | $22.34 | $16.67 | 65,855 |
2015-11-16 | $22.09 | $22.28 | $22.04 | $22.24 | $16.59 | 53,255 |
2015-11-13 | $22.11 | $22.13 | $21.96 | $21.98 | $16.40 | 156,266 |
2015-11-12 | $22.34 | $22.37 | $22.16 | $22.16 | $16.53 | 37,080 |
2015-11-11 | $22.59 | $22.63 | $22.47 | $22.50 | $16.78 | 50,569 |
2015-11-10 | $22.46 | $22.49 | $22.37 | $22.44 | $16.74 | 84,838 |
2015-11-09 | $22.61 | $22.65 | $22.44 | $22.55 | $16.82 | 57,929 |
2015-11-06 | $22.79 | $22.80 | $22.54 | $22.80 | $17.01 | 210,848 |
2015-11-05 | $23.25 | $23.25 | $22.97 | $23.03 | $17.18 | 43,226 |
2015-11-04 | $23.14 | $23.26 | $23.00 | $23.09 | $17.22 | 54,905 |
2015-11-03 | $23.05 | $23.30 | $23.05 | $23.24 | $17.34 | 74,049 |
2015-11-02 | $22.98 | $23.11 | $22.98 | $23.11 | $17.24 | 36,653 |
2015-10-30 | $22.86 | $22.95 | $22.86 | $22.88 | $17.07 | 16,476 |
2015-10-29 | $22.74 | $22.87 | $22.74 | $22.84 | $17.04 | 135,427 |
2015-10-28 | $22.98 | $23.14 | $22.79 | $22.93 | $17.11 | 55,594 |
2015-10-27 | $23.14 | $23.14 | $22.88 | $22.91 | $17.09 | 19,677 |
2015-10-26 | $23.28 | $23.31 | $23.16 | $23.20 | $17.31 | 64,063 |
2015-10-23 | $23.26 | $23.29 | $23.14 | $23.26 | $17.35 | 614,191 |
2015-10-22 | $23.10 | $23.23 | $23.04 | $23.10 | $17.23 | 91,599 |
2015-10-21 | $23.05 | $23.07 | $22.87 | $22.87 | $17.06 | 45,653 |
2015-10-20 | $22.97 | $23.02 | $22.93 | $22.94 | $17.11 | 138,650 |
2015-10-19 | $23.05 | $23.10 | $22.95 | $23.10 | $17.23 | 55,133 |
2015-10-16 | $23.20 | $23.27 | $23.14 | $23.27 | $17.36 | 34,485 |
2015-10-15 | $23.01 | $23.18 | $23.01 | $23.16 | $17.28 | 100,183 |
2015-10-14 | $22.83 | $22.90 | $22.77 | $22.83 | $17.03 | 16,770 |
2015-10-13 | $22.87 | $22.87 | $22.67 | $22.68 | $16.92 | 169,948 |
2015-10-12 | $23.12 | $23.12 | $23.05 | $23.05 | $17.19 | 72,799 |
2015-10-09 | $23.17 | $23.17 | $23.02 | $23.09 | $17.22 | 39,397 |
2015-10-08 | $22.64 | $23.04 | $22.64 | $23.04 | $17.19 | 48,197 |
2015-10-07 | $22.71 | $22.80 | $22.59 | $22.74 | $16.96 | 26,723 |
2015-10-06 | $22.12 | $22.40 | $22.12 | $22.36 | $16.68 | 58,746 |
2015-10-05 | $22.17 | $22.32 | $22.15 | $22.28 | $16.62 | 144,842 |
2015-10-02 | $21.23 | $21.85 | $21.23 | $21.83 | $16.28 | 41,742 |
2015-10-01 | $21.44 | $21.52 | $21.28 | $21.38 | $15.95 | 208,596 |
2015-09-30 | $21.10 | $21.33 | $21.10 | $21.32 | $15.90 | 22,867 |
2015-09-29 | $20.89 | $21.07 | $20.83 | $20.97 | $15.64 | 58,541 |
2015-09-28 | $21.14 | $21.16 | $20.87 | $20.92 | $15.61 | 77,477 |
2015-09-25 | $21.50 | $21.57 | $21.29 | $21.36 | $15.93 | 50,901 |
2015-09-24 | $21.14 | $21.38 | $21.05 | $21.28 | $15.87 | 87,381 |
2015-09-23 | $21.44 | $21.54 | $21.35 | $21.38 | $15.95 | 228,000 |
2015-09-22 | $21.75 | $21.75 | $21.40 | $21.55 | $16.08 | 50,971 |
2015-09-21 | $22.18 | $22.18 | $21.99 | $22.09 | $16.48 | 46,690 |
2015-09-18 | $22.25 | $22.39 | $22.09 | $22.14 | $16.52 | 392,179 |
2015-09-17 | $22.74 | $23.13 | $22.64 | $22.81 | $16.83 | 190,392 |
2015-09-16 | $22.38 | $22.78 | $22.38 | $22.77 | $16.80 | 232,016 |
2015-09-15 | $22.15 | $22.38 | $22.15 | $22.36 | $16.49 | 305,781 |
2015-09-14 | $22.13 | $22.28 | $22.13 | $22.22 | $16.39 | 239,953 |
2015-09-11 | $22.19 | $22.37 | $22.19 | $22.37 | $16.50 | 67,666 |
2015-09-10 | $22.31 | $22.47 | $22.26 | $22.38 | $16.51 | 56,593 |
2015-09-09 | $22.68 | $22.68 | $22.21 | $22.21 | $16.38 | 35,087 |
2015-09-08 | $22.26 | $22.36 | $22.19 | $22.36 | $16.49 | 74,849 |
2015-09-04 | $21.87 | $21.87 | $21.62 | $21.72 | $16.02 | 40,946 |
2015-09-03 | $22.16 | $22.39 | $22.16 | $22.23 | $16.40 | 73,077 |
FlexShares International Quality Dividend Index Fund (IQDF) News Headlines
Recent FlexShares International Quality Dividend Index Fund (IQDF) News
Similar Companies to FlexShares International Quality Dividend Index Fund (IQDF) 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 | -- | -- | -- |