Alpha Architect International Quantitative Value ETF (IVAL) Exchange: BATS
Data as of May 9, 2025
$26.69 ($-0.04) -0.15%
Alpha Architect International Quantitative Value ETF - Daily Information
Click for more stock information on Alpha Architect International Quantitative Value ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.81 |
Previous Close | $26.69 |
High | $26.84 |
Low | $26.65 |
Adjusted Open | $26.81 |
Previous Adjusted Close | $26.69 |
Adjusted High | $26.84 |
Adjusted Low | $26.65 |
About Alpha Architect International Quantitative Value ETF (IVAL)
The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect. The Index The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 undervalued non-U.S. equity securities or their depositary receipts with the potential for capital appreciation, as described below. The Index Universe Construction of the Index begins with the universe of stocks that principally trade on developed non-U.S. markets securities exchanges in countries included in the MSCI EAFE Index. The universe of stocks includes the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts or exchange-traded funds (“ETFs”), as well as stocks of financial firms, are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid- and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.85 billion. Negative Screens The second stage of Index construction uses proprietary analysis to exclude companies perceived to be experiencing financial distress or manipulated accounting data. The models used by the Index Provider evaluate accounting practices that may hide the true quality of a company’s cash flows. In addition, the models also use statistical techniques to seek to identify companies with the highest likelihood of poor financial performance in the future. Valuation Screens The third stage of Index construction employs a value-driven approach to identify the cheapest 100 companies based on a proprietary value-centric metric similar to what is known as the “enterprise multiple,” a firm’s total enterprise value divided by earnings before interest and taxes (EBIT). The companies not in the cheapest 100 are eliminated from the Index. The proprietary metric was developed based on an analysis of a variety of value-oriented measures such as price-to-earnings, the enterprise multiple, free cash flow yield, gross profit yield, and price-to-book. Quality Screens The fourth stage of Index construction seeks to identify which of the remaining companies has a strong current financial position with operational momentum. The strength of a company’s financial position and operational momentum are evaluated using metrics across three categories – current profitability, stability, and recent operational improvements – to generate a simple score between 0 and 10 that can be used to compare companies to each other. These final screens result in a 50-stock portfolio. Portfolio Construction At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The Index is reconstituted quarterly near the beginning of each March, June, September, and December. The date of each reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).
Invest in Alpha Architect International Quantitative Value ETF (IVAL)
Historical Stock Data for Alpha Architect International Quantitative Value ETF (IVAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $26.81 | $26.84 | $26.65 | $26.69 | $26.69 | 7,480 |
2025-05-07 | $26.84 | $26.89 | $26.73 | $26.73 | $26.73 | 20,447 |
2025-05-06 | $26.94 | $27.03 | $26.92 | $26.94 | $26.94 | 18,525 |
2025-05-05 | $26.88 | $26.94 | $26.85 | $26.89 | $26.89 | 3,125 |
2025-05-02 | $26.54 | $26.84 | $26.54 | $26.77 | $26.77 | 3,744 |
2025-05-01 | $26.47 | $26.49 | $26.34 | $26.34 | $26.34 | 6,970 |
2025-04-30 | $26.35 | $26.43 | $26.23 | $26.37 | $26.37 | 5,105 |
2025-04-29 | $26.51 | $26.60 | $26.46 | $26.51 | $26.51 | 37,141 |
2025-04-28 | $26.33 | $27.25 | $26.32 | $26.50 | $26.50 | 29,522 |
2025-04-25 | $26.08 | $26.29 | $26.08 | $26.23 | $26.23 | 18,073 |
2025-04-24 | $26.02 | $26.18 | $25.99 | $26.18 | $26.18 | 19,194 |
2025-04-23 | $26.16 | $26.16 | $25.92 | $25.92 | $25.92 | 6,754 |
2025-04-22 | $25.80 | $26.02 | $25.80 | $25.90 | $25.90 | 7,121 |
2025-04-21 | $25.64 | $25.67 | $25.33 | $25.52 | $25.52 | 22,448 |
2025-04-17 | $25.51 | $25.68 | $25.51 | $25.61 | $25.61 | 14,872 |
2025-04-16 | $25.46 | $25.50 | $25.27 | $25.33 | $25.33 | 16,605 |
2025-04-15 | $25.10 | $25.38 | $25.10 | $25.32 | $25.32 | 8,766 |
2025-04-14 | $24.76 | $25.10 | $24.76 | $24.99 | $24.99 | 12,179 |
2025-04-11 | $24.27 | $24.74 | $24.23 | $24.66 | $24.66 | 13,524 |
2025-04-10 | $23.95 | $24.09 | $23.59 | $24.02 | $24.02 | 13,995 |
2025-04-09 | $22.98 | $24.51 | $22.90 | $24.49 | $24.49 | 38,819 |
2025-04-08 | $23.70 | $23.74 | $22.88 | $22.92 | $22.92 | 16,896 |
2025-04-07 | $22.74 | $23.86 | $22.74 | $23.06 | $23.06 | 47,255 |
2025-04-04 | $24.13 | $24.13 | $23.39 | $23.44 | $23.44 | 38,205 |
2025-04-03 | $25.31 | $25.31 | $24.93 | $24.96 | $24.96 | 69,693 |
2025-04-02 | $25.22 | $25.58 | $25.22 | $25.58 | $25.58 | 5,370 |
2025-04-01 | $25.45 | $25.60 | $25.44 | $25.57 | $25.57 | 6,672 |
2025-03-31 | $25.39 | $25.56 | $25.38 | $25.54 | $25.54 | 6,017 |
2025-03-28 | $25.88 | $25.91 | $25.68 | $25.68 | $25.68 | 13,063 |
2025-03-27 | $25.89 | $26.03 | $25.89 | $25.91 | $25.91 | 3,392 |
2025-03-26 | $26.16 | $26.16 | $25.94 | $25.95 | $25.95 | 14,884 |
2025-03-25 | $26.24 | $26.26 | $26.17 | $26.23 | $26.23 | 6,106 |
2025-03-24 | $26.01 | $26.04 | $25.90 | $25.97 | $25.97 | 17,955 |
2025-03-21 | $25.89 | $25.98 | $25.88 | $25.94 | $25.94 | 3,788 |
2025-03-20 | $26.01 | $26.22 | $26.01 | $26.22 | $26.22 | 7,010 |
2025-03-19 | $26.18 | $26.38 | $26.18 | $26.38 | $26.38 | 18,527 |
2025-03-18 | $26.11 | $26.19 | $26.04 | $26.18 | $26.18 | 16,144 |
2025-03-17 | $26.02 | $26.10 | $26.01 | $26.03 | $26.03 | 20,887 |
2025-03-14 | $25.67 | $25.75 | $25.56 | $25.75 | $25.75 | 10,775 |
2025-03-13 | $25.46 | $25.51 | $25.37 | $25.37 | $25.37 | 6,035 |
2025-03-12 | $25.61 | $25.66 | $25.49 | $25.59 | $25.52 | 31,542 |
2025-03-11 | $25.57 | $25.59 | $25.35 | $25.51 | $25.44 | 12,419 |
2025-03-10 | $25.60 | $25.75 | $25.46 | $25.62 | $25.55 | 13,434 |
2025-03-07 | $25.85 | $25.95 | $25.72 | $25.90 | $25.83 | 12,825 |
2025-03-06 | $25.42 | $25.78 | $25.42 | $25.64 | $25.57 | 24,353 |
2025-03-05 | $25.35 | $25.55 | $25.35 | $25.50 | $25.43 | 21,453 |
2025-03-04 | $24.88 | $25.16 | $24.66 | $24.98 | $24.92 | 13,696 |
2025-03-03 | $25.32 | $25.32 | $24.97 | $25.07 | $25.07 | 20,882 |
2025-02-28 | $24.83 | $24.97 | $24.75 | $24.88 | $24.88 | 11,602 |
2025-02-27 | $25.24 | $25.26 | $25.03 | $25.04 | $25.04 | 9,160 |
2025-02-26 | $25.25 | $25.41 | $25.20 | $25.24 | $25.24 | 132,864 |
2025-02-25 | $25.29 | $25.31 | $25.09 | $25.24 | $25.24 | 17,379 |
2025-02-24 | $25.00 | $25.11 | $24.98 | $24.99 | $24.99 | 28,678 |
2025-02-21 | $25.11 | $25.16 | $25.00 | $25.00 | $25.00 | 4,737 |
2025-02-20 | $25.15 | $25.16 | $25.05 | $25.16 | $25.16 | 15,268 |
2025-02-19 | $25.11 | $25.11 | $24.88 | $25.00 | $25.00 | 9,983 |
2025-02-18 | $25.12 | $25.25 | $25.12 | $25.16 | $25.16 | 15,234 |
2025-02-14 | $25.15 | $25.19 | $25.15 | $25.17 | $25.17 | 2,417 |
2025-02-13 | $24.90 | $25.15 | $24.90 | $25.12 | $25.12 | 40,291 |
2025-02-12 | $24.80 | $24.90 | $24.64 | $24.84 | $24.84 | 29,957 |
2025-02-11 | $24.90 | $24.95 | $24.80 | $24.91 | $24.91 | 62,989 |
2025-02-10 | $24.91 | $24.97 | $24.89 | $24.96 | $24.96 | 21,118 |
2025-02-07 | $24.94 | $25.01 | $24.78 | $24.78 | $24.78 | 33,796 |
2025-02-06 | $24.85 | $24.87 | $24.79 | $24.84 | $24.84 | 15,877 |
2025-02-05 | $24.55 | $24.74 | $24.54 | $24.74 | $24.74 | 12,414 |
2025-02-04 | $24.24 | $24.46 | $24.24 | $24.46 | $24.46 | 30,548 |
2025-02-03 | $24.07 | $24.20 | $23.88 | $24.09 | $24.09 | 28,933 |
2025-01-31 | $24.63 | $24.74 | $24.41 | $24.41 | $24.41 | 14,567 |
2025-01-30 | $24.72 | $24.82 | $24.65 | $24.67 | $24.67 | 14,606 |
2025-01-29 | $24.39 | $24.44 | $24.33 | $24.33 | $24.33 | 21,908 |
2025-01-28 | $24.31 | $24.34 | $24.19 | $24.25 | $24.25 | 7,435 |
2025-01-27 | $24.39 | $24.44 | $24.35 | $24.44 | $24.44 | 15,612 |
2025-01-24 | $24.23 | $24.52 | $24.23 | $24.41 | $24.41 | 15,732 |
2025-01-23 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 9,143 |
2025-01-22 | $24.11 | $24.15 | $24.05 | $24.07 | $24.07 | 20,637 |
2025-01-21 | $23.97 | $24.16 | $23.97 | $24.12 | $24.12 | 25,199 |
2025-01-17 | $23.73 | $23.90 | $23.73 | $23.85 | $23.85 | 21,436 |
2025-01-16 | $23.61 | $23.71 | $23.57 | $23.60 | $23.60 | 17,251 |
2025-01-15 | $23.82 | $23.82 | $23.71 | $23.80 | $23.80 | 25,941 |
2025-01-14 | $23.43 | $23.60 | $23.43 | $23.50 | $23.50 | 30,815 |
2025-01-13 | $23.20 | $23.46 | $23.20 | $23.46 | $23.46 | 16,768 |
2025-01-10 | $23.82 | $23.82 | $23.39 | $23.44 | $23.44 | 25,739 |
2025-01-08 | $23.79 | $23.95 | $23.78 | $23.94 | $23.94 | 31,632 |
2025-01-07 | $24.14 | $24.19 | $23.97 | $23.99 | $23.99 | 15,636 |
2025-01-06 | $24.29 | $24.31 | $24.16 | $24.16 | $24.16 | 12,285 |
2025-01-03 | $23.92 | $24.08 | $23.92 | $24.07 | $24.07 | 21,960 |
2025-01-02 | $24.00 | $24.14 | $23.94 | $24.04 | $24.04 | 24,308 |
2024-12-31 | $24.16 | $24.16 | $23.93 | $24.02 | $24.02 | 21,540 |
2024-12-30 | $24.01 | $24.09 | $23.90 | $24.04 | $24.04 | 116,885 |
2024-12-27 | $24.08 | $24.19 | $24.07 | $24.16 | $24.16 | 190,891 |
2024-12-26 | $24.01 | $24.10 | $23.97 | $24.09 | $24.09 | 38,861 |
2024-12-24 | $23.80 | $23.88 | $23.80 | $23.87 | $23.87 | 3,377 |
2024-12-23 | $23.92 | $24.06 | $23.84 | $23.99 | $23.75 | 24,322 |
2024-12-20 | $23.73 | $24.00 | $23.69 | $23.85 | $23.85 | 12,298 |
2024-12-19 | $23.91 | $23.91 | $23.68 | $23.69 | $23.69 | 8,963 |
2024-12-18 | $24.11 | $24.24 | $23.64 | $23.64 | $23.64 | 17,594 |
2024-12-17 | $24.25 | $24.26 | $24.15 | $24.15 | $24.15 | 39,169 |
2024-12-16 | $24.41 | $24.48 | $24.40 | $24.40 | $24.40 | 4,688 |
2024-12-13 | $24.58 | $24.62 | $24.49 | $24.55 | $24.55 | 15,785 |
2024-12-12 | $24.81 | $24.84 | $24.71 | $24.72 | $24.72 | 7,590 |
2024-12-11 | $25.04 | $25.04 | $24.89 | $24.95 | $24.95 | 10,145 |
2024-12-10 | $24.93 | $24.94 | $24.81 | $24.81 | $24.81 | 33,513 |
2024-12-09 | $25.08 | $25.08 | $24.85 | $24.91 | $24.91 | 7,287 |
2024-12-06 | $25.04 | $25.04 | $24.83 | $24.83 | $24.83 | 9,748 |
2024-12-05 | $25.02 | $25.04 | $24.92 | $24.97 | $24.97 | 4,931 |
2024-12-04 | $24.79 | $24.83 | $24.67 | $24.72 | $24.72 | 19,993 |
2024-12-03 | $24.83 | $25.01 | $24.83 | $24.89 | $24.89 | 10,839 |
2024-12-02 | $24.59 | $24.81 | $24.58 | $24.70 | $24.70 | 35,158 |
2024-11-29 | $24.25 | $24.66 | $24.25 | $24.64 | $24.64 | 5,120 |
2024-11-27 | $24.10 | $24.28 | $24.10 | $24.23 | $24.23 | 346,742 |
2024-11-26 | $24.17 | $24.33 | $24.15 | $24.15 | $24.15 | 7,037 |
2024-11-25 | $24.23 | $24.38 | $24.21 | $24.25 | $24.25 | 11,466 |
2024-11-22 | $24.28 | $24.34 | $24.16 | $24.28 | $24.28 | 29,231 |
2024-11-21 | $24.17 | $24.24 | $24.09 | $24.17 | $24.17 | 13,395 |
2024-11-20 | $24.15 | $24.22 | $24.04 | $24.22 | $24.22 | 8,403 |
2024-11-19 | $24.20 | $24.35 | $24.20 | $24.27 | $24.27 | 9,120 |
2024-11-18 | $24.33 | $24.49 | $24.33 | $24.35 | $24.35 | 6,820 |
2024-11-15 | $24.20 | $24.39 | $24.18 | $24.35 | $24.35 | 37,481 |
2024-11-14 | $24.33 | $24.33 | $24.15 | $24.15 | $24.15 | 18,532 |
2024-11-13 | $24.28 | $24.28 | $24.11 | $24.23 | $24.23 | 10,081 |
2024-11-12 | $24.74 | $24.74 | $24.22 | $24.42 | $24.42 | 11,529 |
2024-11-11 | $24.80 | $24.84 | $24.70 | $24.80 | $24.80 | 11,189 |
2024-11-08 | $24.67 | $24.87 | $24.67 | $24.81 | $24.81 | 16,783 |
2024-11-07 | $25.19 | $25.29 | $25.12 | $25.23 | $25.23 | 21,775 |
2024-11-06 | $24.65 | $24.79 | $24.45 | $24.73 | $24.73 | 15,114 |
2024-11-05 | $24.82 | $25.04 | $24.79 | $25.04 | $25.04 | 6,593 |
2024-11-04 | $24.55 | $24.91 | $24.55 | $24.67 | $24.67 | 8,629 |
2024-11-01 | $24.76 | $24.79 | $24.60 | $24.60 | $24.60 | 3,348 |
2024-10-31 | $24.55 | $24.71 | $24.55 | $24.70 | $24.70 | 4,321 |
2024-10-30 | $24.75 | $24.93 | $24.62 | $24.80 | $24.80 | 6,167 |
2024-10-29 | $24.67 | $24.77 | $24.62 | $24.64 | $24.64 | 5,817 |
2024-10-28 | $24.67 | $24.84 | $24.66 | $24.83 | $24.83 | 7,281 |
2024-10-25 | $24.55 | $24.78 | $24.53 | $24.53 | $24.53 | 12,963 |
2024-10-24 | $24.59 | $24.62 | $24.53 | $24.55 | $24.55 | 11,754 |
2024-10-23 | $24.59 | $24.60 | $24.40 | $24.54 | $24.54 | 6,954 |
2024-10-22 | $24.58 | $24.84 | $24.58 | $24.73 | $24.73 | 10,316 |
2024-10-21 | $25.18 | $25.18 | $24.80 | $24.86 | $24.86 | 15,626 |
2024-10-18 | $25.18 | $25.23 | $25.11 | $25.13 | $25.13 | 5,414 |
2024-10-17 | $25.24 | $25.24 | $25.02 | $25.06 | $25.06 | 19,502 |
2024-10-16 | $25.13 | $25.24 | $25.13 | $25.19 | $25.19 | 11,810 |
2024-10-15 | $25.42 | $25.42 | $25.03 | $25.04 | $25.04 | 6,158 |
2024-10-14 | $25.31 | $25.40 | $25.26 | $25.40 | $25.40 | 6,186 |
2024-10-11 | $25.30 | $25.41 | $25.11 | $25.30 | $25.30 | 7,404 |
2024-10-10 | $25.42 | $25.45 | $25.28 | $25.45 | $25.45 | 5,671 |
2024-10-09 | $25.28 | $25.43 | $25.24 | $25.40 | $25.40 | 4,244 |
2024-10-08 | $25.43 | $25.48 | $25.31 | $25.39 | $25.39 | 10,925 |
2024-10-07 | $25.59 | $25.59 | $25.40 | $25.48 | $25.48 | 18,569 |
2024-10-04 | $25.62 | $25.72 | $25.51 | $25.72 | $25.72 | 6,286 |
2024-10-03 | $25.39 | $25.41 | $25.23 | $25.28 | $25.28 | 9,500 |
2024-10-02 | $25.63 | $25.75 | $25.63 | $25.66 | $25.66 | 17,777 |
2024-10-01 | $25.73 | $25.80 | $25.63 | $25.80 | $25.80 | 6,079 |
2024-09-30 | $25.89 | $25.89 | $25.69 | $25.79 | $25.79 | 19,704 |
2024-09-27 | $25.88 | $26.23 | $25.85 | $25.86 | $25.86 | 5,560 |
2024-09-26 | $26.13 | $26.32 | $26.09 | $26.27 | $26.27 | 9,027 |
2024-09-25 | $25.69 | $25.86 | $25.62 | $25.62 | $25.62 | 9,302 |
2024-09-24 | $25.73 | $25.73 | $25.60 | $25.65 | $25.65 | 14,193 |
2024-09-23 | $25.51 | $25.72 | $25.51 | $25.72 | $25.72 | 15,905 |
2024-09-20 | $25.71 | $25.71 | $25.35 | $25.58 | $25.58 | 5,403 |
2024-09-19 | $25.77 | $25.78 | $25.49 | $25.68 | $25.68 | 13,744 |
2024-09-18 | $25.34 | $25.52 | $25.19 | $25.27 | $25.27 | 4,487 |
2024-09-17 | $25.38 | $25.41 | $25.18 | $25.22 | $25.22 | 6,268 |
2024-09-16 | $25.20 | $25.28 | $25.08 | $25.27 | $25.27 | 33,781 |
2024-09-13 | $24.93 | $25.00 | $24.89 | $24.93 | $24.93 | 6,203 |
2024-09-12 | $24.82 | $24.99 | $24.82 | $24.99 | $24.99 | 707 |
2024-09-11 | $24.39 | $24.82 | $24.39 | $24.82 | $24.78 | 10,303 |
2024-09-10 | $24.64 | $24.79 | $24.58 | $24.76 | $24.72 | 21,387 |
2024-09-09 | $24.83 | $25.00 | $24.79 | $24.90 | $24.86 | 6,438 |
2024-09-06 | $25.04 | $25.04 | $24.49 | $24.50 | $24.46 | 13,803 |
2024-09-05 | $25.18 | $25.18 | $25.02 | $25.15 | $25.11 | 11,537 |
2024-09-04 | $25.02 | $25.08 | $24.88 | $24.98 | $24.94 | 7,950 |
2024-09-03 | $25.41 | $25.41 | $25.11 | $25.16 | $25.12 | 45,394 |
2024-08-30 | $25.68 | $25.70 | $25.51 | $25.61 | $25.56 | 10,734 |
2024-08-29 | $25.53 | $25.70 | $25.31 | $25.44 | $25.40 | 8,544 |
2024-08-28 | $25.58 | $25.58 | $25.37 | $25.38 | $25.34 | 6,281 |
2024-08-27 | $25.45 | $25.63 | $25.45 | $25.59 | $25.54 | 12,027 |
2024-08-26 | $25.34 | $25.41 | $25.29 | $25.31 | $25.27 | 15,089 |
2024-08-23 | $25.08 | $25.51 | $25.08 | $25.45 | $25.41 | 22,873 |
2024-08-22 | $25.09 | $25.10 | $24.93 | $24.98 | $24.94 | 5,646 |
2024-08-21 | $25.00 | $25.16 | $25.00 | $25.07 | $25.03 | 5,192 |
2024-08-20 | $24.92 | $24.95 | $24.84 | $24.86 | $24.82 | 9,356 |
2024-08-19 | $24.80 | $24.98 | $24.80 | $24.88 | $24.84 | 9,925 |
2024-08-16 | $24.70 | $24.80 | $24.61 | $24.72 | $24.68 | 6,293 |
2024-08-15 | $24.37 | $24.76 | $24.37 | $24.70 | $24.66 | 20,879 |
2024-08-14 | $24.04 | $24.17 | $24.00 | $24.10 | $24.06 | 10,058 |
2024-08-13 | $23.90 | $24.10 | $23.90 | $24.05 | $24.01 | 8,413 |
2024-08-12 | $23.60 | $23.71 | $23.49 | $23.66 | $23.62 | 12,048 |
2024-08-09 | $23.45 | $23.58 | $23.34 | $23.56 | $23.52 | 19,462 |
2024-08-08 | $23.32 | $23.54 | $23.30 | $23.52 | $23.48 | 32,183 |
2024-08-07 | $23.25 | $23.50 | $22.97 | $22.97 | $22.93 | 56,908 |
2024-08-06 | $22.56 | $23.01 | $22.56 | $22.82 | $22.78 | 16,866 |
2024-08-05 | $22.00 | $22.95 | $21.95 | $22.58 | $22.54 | 48,486 |
2024-08-02 | $23.56 | $23.76 | $23.39 | $23.54 | $23.50 | 16,662 |
2024-08-01 | $24.22 | $24.41 | $23.78 | $23.94 | $23.90 | 10,450 |
2024-07-31 | $25.02 | $25.20 | $25.02 | $25.08 | $25.04 | 6,289 |
2024-07-30 | $24.83 | $24.83 | $24.69 | $24.76 | $24.72 | 4,284 |
2024-07-29 | $24.81 | $24.81 | $24.67 | $24.73 | $24.69 | 6,878 |
2024-07-26 | $24.81 | $24.98 | $24.80 | $24.88 | $24.88 | 7,350 |
2024-07-25 | $24.48 | $24.74 | $24.48 | $24.70 | $24.70 | 20,401 |
2024-07-24 | $25.03 | $25.06 | $24.79 | $24.79 | $24.79 | 21,864 |
2024-07-23 | $25.36 | $25.44 | $25.33 | $25.40 | $25.40 | 9,380 |
2024-07-22 | $25.56 | $25.56 | $25.34 | $25.40 | $25.40 | 6,533 |
2024-07-19 | $25.34 | $25.34 | $25.23 | $25.27 | $25.27 | 855 |
2024-07-18 | $25.79 | $25.82 | $25.44 | $25.44 | $25.44 | 10,245 |
2024-07-17 | $25.85 | $25.91 | $25.74 | $25.82 | $25.82 | 14,076 |
2024-07-16 | $25.55 | $25.96 | $25.55 | $25.92 | $25.92 | 187,767 |
2024-07-15 | $25.68 | $25.81 | $25.62 | $25.69 | $25.69 | 15,679 |
2024-07-12 | $25.66 | $25.92 | $25.66 | $25.81 | $25.81 | 14,590 |
2024-07-11 | $25.41 | $25.60 | $25.41 | $25.55 | $25.55 | 8,991 |
2024-07-10 | $25.31 | $25.33 | $25.22 | $25.33 | $25.33 | 21,556 |
2024-07-09 | $24.96 | $25.04 | $24.92 | $24.94 | $24.94 | 9,642 |
2024-07-08 | $25.11 | $25.33 | $25.10 | $25.10 | $25.10 | 7,633 |
2024-07-05 | $25.17 | $25.26 | $24.91 | $25.17 | $25.17 | 9,339 |
2024-07-03 | $25.12 | $25.30 | $25.12 | $25.22 | $25.22 | 6,265 |
2024-07-02 | $24.81 | $24.99 | $24.81 | $24.93 | $24.93 | 3,157 |
2024-07-01 | $25.10 | $25.17 | $24.86 | $24.92 | $24.92 | 23,367 |
2024-06-28 | $24.87 | $25.00 | $24.84 | $24.93 | $24.93 | 5,536 |
2024-06-27 | $24.82 | $24.87 | $24.71 | $24.80 | $24.80 | 5,093 |
2024-06-26 | $24.61 | $24.78 | $24.61 | $24.77 | $24.77 | 7,283 |
2024-06-25 | $24.76 | $24.99 | $24.76 | $24.92 | $24.92 | 9,947 |
2024-06-24 | $25.25 | $25.25 | $24.86 | $25.00 | $25.00 | 13,404 |
2024-06-21 | $24.89 | $24.89 | $24.68 | $24.82 | $24.82 | 30,837 |
2024-06-20 | $25.02 | $25.02 | $24.82 | $25.00 | $25.00 | 21,296 |
2024-06-18 | $25.30 | $25.40 | $25.29 | $25.40 | $25.40 | 6,282 |
2024-06-17 | $25.02 | $25.28 | $25.01 | $25.27 | $25.27 | 8,553 |
2024-06-14 | $25.18 | $25.32 | $25.17 | $25.27 | $25.27 | 17,199 |
2024-06-13 | $25.84 | $25.84 | $25.48 | $25.60 | $25.60 | 15,004 |
2024-06-12 | $26.03 | $26.30 | $25.97 | $25.97 | $25.97 | 49,875 |
2024-06-11 | $25.71 | $25.84 | $25.69 | $25.72 | $25.72 | 46,746 |
2024-06-10 | $25.95 | $26.17 | $25.94 | $26.17 | $26.17 | 16,417 |
2024-06-07 | $25.96 | $26.15 | $25.88 | $25.99 | $25.99 | 12,436 |
2024-06-06 | $26.28 | $26.29 | $26.25 | $26.29 | $26.29 | 17,249 |
2024-06-05 | $26.27 | $26.42 | $26.26 | $26.37 | $26.37 | 13,250 |
2024-06-04 | $26.48 | $26.51 | $26.40 | $26.48 | $26.48 | 8,965 |
2024-06-03 | $26.63 | $26.69 | $26.43 | $26.53 | $26.53 | 48,900 |
2024-05-31 | $26.72 | $26.72 | $26.45 | $26.65 | $26.65 | 6,885 |
2024-05-30 | $26.43 | $26.49 | $26.37 | $26.47 | $26.47 | 7,084 |
2024-05-29 | $26.22 | $26.24 | $26.14 | $26.17 | $26.17 | 4,261 |
2024-05-28 | $26.68 | $26.68 | $26.51 | $26.53 | $26.53 | 9,465 |
2024-05-24 | $26.23 | $26.53 | $26.23 | $26.47 | $26.47 | 2,691 |
2024-05-23 | $26.34 | $26.55 | $26.14 | $26.14 | $26.14 | 8,034 |
2024-05-22 | $26.33 | $26.38 | $26.26 | $26.30 | $26.30 | 5,372 |
2024-05-21 | $26.57 | $26.65 | $26.52 | $26.57 | $26.57 | 7,416 |
2024-05-20 | $26.42 | $26.71 | $26.42 | $26.54 | $26.54 | 6,102 |
2024-05-17 | $26.31 | $26.58 | $26.31 | $26.50 | $26.50 | 5,405 |
2024-05-16 | $26.54 | $26.54 | $26.43 | $26.43 | $26.43 | 1,159 |
2024-05-15 | $26.59 | $26.76 | $26.59 | $26.76 | $26.76 | 6,174 |
2024-05-14 | $26.45 | $26.59 | $26.44 | $26.56 | $26.56 | 21,227 |
2024-05-13 | $26.22 | $26.34 | $26.21 | $26.28 | $26.28 | 9,523 |
2024-05-10 | $26.42 | $26.42 | $26.29 | $26.29 | $26.29 | 2,411 |
2024-05-09 | $26.25 | $26.43 | $26.25 | $26.43 | $26.43 | 4,847 |
2024-05-08 | $26.05 | $26.17 | $26.05 | $26.13 | $26.13 | 5,730 |
2024-05-07 | $26.12 | $26.30 | $26.12 | $26.13 | $26.13 | 252,643 |
2024-05-06 | $26.08 | $26.32 | $25.86 | $26.20 | $26.20 | 65,605 |
2024-05-03 | $26.03 | $26.13 | $25.99 | $26.13 | $26.13 | 9,392 |
2024-05-02 | $25.68 | $25.88 | $25.67 | $25.79 | $25.79 | 6,111 |
2024-05-01 | $25.54 | $25.85 | $25.49 | $25.50 | $25.50 | 23,109 |
2024-04-30 | $26.03 | $26.05 | $25.67 | $25.70 | $25.70 | 9,488 |
2024-04-29 | $25.96 | $26.10 | $25.96 | $26.04 | $26.04 | 9,032 |
2024-04-26 | $25.85 | $25.90 | $25.75 | $25.82 | $25.82 | 7,343 |
2024-04-25 | $25.43 | $25.69 | $25.37 | $25.65 | $25.65 | 21,223 |
2024-04-24 | $25.94 | $26.00 | $25.89 | $25.98 | $25.98 | 9,413 |
2024-04-23 | $25.84 | $26.03 | $25.84 | $25.94 | $25.94 | 8,046 |
2024-04-22 | $25.74 | $25.96 | $25.72 | $25.83 | $25.83 | 9,442 |
2024-04-19 | $25.76 | $25.77 | $25.61 | $25.68 | $25.68 | 24,637 |
2024-04-18 | $25.85 | $25.85 | $25.68 | $25.71 | $25.71 | 10,687 |
2024-04-17 | $25.80 | $25.80 | $25.69 | $25.75 | $25.75 | 8,453 |
2024-04-16 | $25.99 | $25.99 | $25.65 | $25.80 | $25.80 | 18,149 |
2024-04-15 | $26.63 | $26.63 | $26.10 | $26.18 | $26.18 | 14,575 |
2024-04-12 | $26.46 | $26.46 | $26.21 | $26.26 | $26.26 | 9,675 |
2024-04-11 | $26.55 | $26.64 | $26.31 | $26.58 | $26.58 | 9,420 |
2024-04-10 | $26.54 | $26.68 | $26.42 | $26.46 | $26.46 | 25,990 |
2024-04-09 | $27.11 | $27.11 | $26.82 | $26.97 | $26.97 | 12,768 |
2024-04-08 | $26.75 | $27.02 | $26.75 | $26.91 | $26.91 | 7,277 |
2024-04-05 | $26.69 | $26.79 | $26.69 | $26.77 | $26.77 | 6,892 |
2024-04-04 | $26.87 | $26.99 | $26.66 | $26.66 | $26.66 | 13,677 |
2024-04-03 | $26.57 | $26.86 | $26.57 | $26.84 | $26.84 | 11,247 |
2024-04-02 | $26.44 | $26.52 | $26.37 | $26.52 | $26.52 | 27,232 |
2024-04-01 | $26.95 | $26.95 | $26.60 | $26.68 | $26.68 | 12,623 |
2024-03-28 | $26.97 | $27.01 | $26.90 | $26.98 | $26.98 | 4,325 |
2024-03-27 | $26.89 | $27.04 | $26.89 | $27.01 | $27.01 | 3,869 |
2024-03-26 | $26.93 | $27.01 | $26.90 | $26.90 | $26.90 | 7,301 |
2024-03-25 | $26.73 | $26.92 | $26.73 | $26.86 | $26.86 | 10,862 |
2024-03-22 | $27.00 | $27.00 | $26.81 | $26.89 | $26.89 | 8,674 |
2024-03-21 | $26.92 | $26.97 | $26.87 | $26.92 | $26.92 | 17,275 |
2024-03-20 | $26.65 | $26.96 | $26.63 | $26.95 | $26.95 | 8,052 |
2024-03-19 | $26.49 | $26.70 | $26.49 | $26.68 | $26.68 | 13,236 |
2024-03-18 | $26.40 | $26.49 | $26.39 | $26.47 | $26.47 | 6,846 |
2024-03-15 | $26.10 | $26.42 | $26.10 | $26.35 | $26.35 | 16,348 |
2024-03-14 | $26.26 | $26.40 | $26.08 | $26.13 | $26.13 | 10,948 |
2024-03-13 | $26.26 | $26.35 | $26.21 | $26.30 | $26.30 | 18,451 |
2024-03-12 | $26.15 | $26.40 | $26.15 | $26.36 | $26.21 | 12,264 |
2024-03-11 | $26.22 | $26.22 | $26.03 | $26.14 | $25.99 | 13,592 |
2024-03-08 | $26.46 | $26.55 | $26.41 | $26.44 | $26.29 | 11,847 |
2024-03-07 | $26.34 | $26.51 | $26.34 | $26.51 | $26.36 | 11,805 |
2024-03-06 | $26.37 | $26.57 | $26.26 | $26.50 | $26.35 | 11,367 |
2024-03-05 | $25.90 | $26.12 | $25.90 | $25.99 | $25.84 | 23,422 |
2024-03-04 | $26.03 | $26.03 | $25.82 | $25.87 | $25.73 | 21,896 |
2024-03-01 | $25.94 | $26.14 | $25.94 | $25.99 | $25.84 | 182,887 |
2024-02-29 | $26.05 | $26.07 | $25.87 | $25.94 | $25.79 | 5,177 |
2024-02-28 | $25.95 | $25.98 | $25.90 | $25.93 | $25.78 | 7,162 |
2024-02-27 | $26.03 | $26.05 | $25.97 | $26.00 | $25.85 | 3,974 |
2024-02-26 | $26.12 | $26.12 | $25.88 | $25.92 | $25.77 | 11,743 |
2024-02-23 | $25.99 | $26.12 | $25.99 | $26.07 | $25.92 | 3,289 |
2024-02-22 | $25.99 | $26.05 | $25.90 | $26.05 | $25.90 | 4,415 |
2024-02-21 | $25.74 | $25.84 | $25.74 | $25.84 | $25.70 | 8,118 |
2024-02-20 | $25.78 | $25.79 | $25.68 | $25.74 | $25.60 | 9,663 |
2024-02-16 | $25.72 | $25.89 | $25.72 | $25.85 | $25.85 | 11,607 |
2024-02-15 | $25.55 | $25.72 | $25.55 | $25.72 | $25.72 | 6,938 |
2024-02-14 | $25.39 | $25.44 | $25.29 | $25.40 | $25.40 | 14,653 |
2024-02-13 | $25.42 | $25.45 | $25.23 | $25.24 | $25.24 | 8,849 |
2024-02-12 | $25.68 | $25.78 | $25.65 | $25.68 | $25.68 | 29,498 |
2024-02-09 | $25.38 | $25.53 | $25.35 | $25.51 | $25.51 | 20,545 |
2024-02-08 | $25.56 | $25.56 | $25.35 | $25.45 | $25.45 | 19,547 |
2024-02-07 | $25.53 | $25.58 | $25.45 | $25.52 | $25.52 | 47,458 |
2024-02-06 | $25.32 | $25.44 | $25.27 | $25.44 | $25.44 | 11,406 |
2024-02-05 | $25.14 | $25.29 | $25.14 | $25.21 | $25.21 | 78,006 |
2024-02-02 | $25.59 | $25.60 | $25.45 | $25.54 | $25.54 | 22,959 |
2024-02-01 | $25.74 | $25.74 | $25.57 | $25.74 | $25.74 | 6,101 |
2024-01-31 | $25.59 | $25.72 | $25.46 | $25.55 | $25.55 | 12,668 |
2024-01-30 | $25.36 | $25.48 | $25.32 | $25.42 | $25.42 | 7,218 |
2024-01-29 | $25.40 | $25.59 | $25.37 | $25.56 | $25.56 | 31,880 |
2024-01-26 | $25.38 | $25.39 | $25.31 | $25.33 | $25.33 | 6,464 |
2024-01-25 | $25.21 | $25.33 | $25.21 | $25.31 | $25.31 | 9,078 |
2024-01-24 | $25.35 | $25.37 | $25.20 | $25.20 | $25.20 | 15,136 |
2024-01-23 | $25.21 | $25.25 | $25.04 | $25.17 | $25.17 | 24,931 |
2024-01-22 | $25.45 | $25.45 | $25.29 | $25.40 | $25.40 | 10,820 |
2024-01-19 | $24.90 | $25.09 | $24.84 | $25.09 | $25.09 | 7,820 |
2024-01-18 | $24.99 | $25.08 | $24.95 | $25.08 | $25.08 | 5,017 |
2024-01-17 | $24.87 | $24.87 | $24.71 | $24.86 | $24.86 | 7,934 |
2024-01-16 | $25.27 | $25.32 | $25.06 | $25.11 | $25.11 | 14,502 |
2024-01-12 | $25.50 | $25.50 | $25.38 | $25.41 | $25.41 | 9,128 |
2024-01-11 | $25.37 | $25.41 | $25.22 | $25.38 | $25.38 | 17,388 |
2024-01-10 | $25.31 | $25.48 | $25.31 | $25.32 | $25.32 | 29,084 |
2024-01-09 | $25.14 | $25.15 | $25.00 | $25.04 | $25.04 | 41,124 |
2024-01-08 | $25.00 | $25.33 | $25.00 | $25.30 | $25.30 | 14,871 |
2024-01-05 | $25.00 | $25.34 | $25.00 | $25.04 | $25.04 | 15,842 |
2024-01-04 | $25.01 | $25.06 | $24.91 | $24.92 | $24.92 | 37,209 |
2024-01-03 | $24.67 | $24.83 | $24.60 | $24.69 | $24.69 | 19,481 |
2024-01-02 | $24.88 | $25.01 | $24.88 | $24.90 | $24.90 | 20,952 |
2023-12-29 | $25.16 | $25.19 | $24.99 | $25.05 | $25.05 | 19,730 |
2023-12-28 | $25.15 | $25.20 | $24.97 | $24.98 | $24.98 | 19,483 |
2023-12-27 | $25.07 | $25.11 | $24.98 | $25.04 | $25.04 | 19,944 |
2023-12-26 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 13,054 |
2023-12-22 | $25.19 | $25.19 | $24.96 | $25.05 | $25.05 | 10,511 |
2023-12-21 | $24.67 | $24.93 | $24.67 | $24.86 | $24.86 | 16,454 |
2023-12-20 | $24.87 | $24.88 | $24.55 | $24.55 | $24.55 | 24,596 |
2023-12-19 | $25.01 | $25.06 | $24.93 | $24.99 | $24.99 | 39,395 |
2023-12-18 | $24.86 | $24.86 | $24.73 | $24.78 | $24.78 | 24,222 |
2023-12-15 | $24.93 | $24.93 | $24.73 | $24.76 | $24.76 | 8,998 |
2023-12-14 | $24.72 | $24.80 | $24.67 | $24.74 | $24.74 | 9,969 |
2023-12-13 | $24.14 | $24.51 | $24.01 | $24.50 | $24.50 | 7,399 |
2023-12-12 | $24.18 | $24.29 | $24.15 | $24.29 | $24.29 | 20,098 |
2023-12-11 | $24.26 | $24.35 | $24.22 | $24.34 | $24.34 | 8,138 |
2023-12-08 | $24.43 | $24.43 | $24.13 | $24.29 | $24.29 | 6,237 |
2023-12-07 | $24.26 | $24.45 | $24.19 | $24.39 | $24.39 | 19,305 |
2023-12-06 | $24.27 | $24.40 | $24.17 | $24.19 | $24.19 | 12,687 |
2023-12-05 | $23.96 | $24.17 | $23.95 | $24.06 | $24.06 | 8,261 |
2023-12-04 | $24.22 | $24.22 | $24.06 | $24.13 | $24.13 | 30,973 |
2023-12-01 | $24.19 | $24.46 | $24.19 | $24.46 | $24.46 | 34,330 |
2023-11-30 | $24.13 | $24.19 | $24.02 | $24.12 | $24.12 | 13,206 |
2023-11-29 | $24.06 | $24.14 | $24.02 | $24.07 | $24.07 | 17,667 |
2023-11-28 | $23.81 | $24.21 | $23.81 | $24.09 | $24.09 | 16,945 |
2023-11-27 | $23.70 | $24.08 | $23.70 | $23.95 | $23.95 | 10,474 |
2023-11-24 | $23.71 | $24.08 | $23.71 | $23.84 | $23.84 | 1,064 |
2023-11-22 | $23.57 | $23.85 | $23.57 | $23.70 | $23.70 | 8,328 |
2023-11-21 | $23.81 | $23.81 | $23.66 | $23.68 | $23.68 | 5,687 |
2023-11-20 | $23.69 | $23.90 | $23.69 | $23.80 | $23.80 | 10,275 |
2023-11-17 | $23.71 | $23.91 | $23.68 | $23.83 | $23.83 | 18,675 |
2023-11-16 | $23.55 | $23.55 | $23.35 | $23.38 | $23.38 | 4,974 |
2023-11-15 | $23.67 | $23.67 | $23.52 | $23.55 | $23.55 | 7,462 |
2023-11-14 | $23.44 | $23.70 | $23.44 | $23.67 | $23.67 | 5,976 |
2023-11-13 | $22.86 | $23.06 | $22.81 | $22.99 | $22.99 | 17,545 |
2023-11-10 | $22.74 | $22.94 | $22.66 | $22.85 | $22.85 | 18,040 |
2023-11-09 | $22.91 | $23.01 | $22.72 | $22.74 | $22.74 | 5,184 |
2023-11-08 | $22.76 | $22.80 | $22.59 | $22.63 | $22.63 | 6,755 |
2023-11-07 | $22.77 | $22.87 | $22.74 | $22.83 | $22.83 | 18,444 |
2023-11-06 | $23.27 | $23.27 | $23.05 | $23.09 | $23.09 | 9,460 |
2023-11-03 | $23.28 | $23.32 | $23.21 | $23.21 | $23.21 | 8,994 |
2023-11-02 | $22.83 | $23.00 | $22.82 | $22.98 | $22.98 | 9,311 |
2023-11-01 | $22.41 | $22.52 | $22.37 | $22.52 | $22.52 | 9,886 |
2023-10-31 | $22.29 | $22.44 | $22.27 | $22.39 | $22.39 | 51,693 |
2023-10-30 | $22.44 | $22.44 | $22.18 | $22.34 | $22.34 | 6,762 |
2023-10-27 | $22.33 | $22.36 | $22.10 | $22.15 | $22.15 | 28,304 |
2023-10-26 | $22.22 | $22.27 | $22.05 | $22.13 | $22.13 | 472,314 |
2023-10-25 | $22.41 | $22.49 | $22.22 | $22.29 | $22.29 | 114,145 |
2023-10-24 | $22.34 | $22.46 | $22.27 | $22.46 | $22.46 | 8,701 |
2023-10-23 | $22.25 | $22.36 | $22.25 | $22.29 | $22.29 | 58,487 |
2023-10-20 | $22.58 | $22.58 | $22.38 | $22.38 | $22.38 | 78,865 |
2023-10-19 | $22.70 | $22.74 | $22.54 | $22.56 | $22.56 | 8,628 |
2023-10-18 | $23.17 | $23.17 | $22.82 | $22.82 | $22.82 | 7,596 |
2023-10-17 | $23.09 | $23.31 | $23.09 | $23.25 | $23.25 | 4,052 |
2023-10-16 | $23.12 | $23.25 | $23.05 | $23.25 | $23.25 | 3,298 |
2023-10-13 | $23.14 | $23.28 | $23.01 | $23.06 | $23.06 | 4,849 |
2023-10-12 | $23.46 | $23.51 | $23.19 | $23.23 | $23.23 | 8,472 |
2023-10-11 | $23.47 | $23.47 | $23.25 | $23.36 | $23.36 | 11,223 |
2023-10-10 | $23.19 | $23.42 | $23.19 | $23.30 | $23.30 | 8,428 |
2023-10-09 | $22.70 | $22.94 | $22.69 | $22.92 | $22.92 | 8,569 |
2023-10-06 | $22.44 | $22.92 | $22.44 | $22.83 | $22.83 | 25,624 |
2023-10-05 | $22.48 | $22.68 | $22.48 | $22.67 | $22.67 | 28,476 |
2023-10-04 | $22.40 | $22.40 | $22.14 | $22.31 | $22.31 | 15,513 |
2023-10-03 | $22.82 | $22.82 | $22.58 | $22.68 | $22.68 | 30,528 |
2023-10-02 | $23.52 | $23.52 | $23.16 | $23.19 | $23.19 | 47,015 |
2023-09-29 | $24.03 | $24.03 | $23.56 | $23.59 | $23.59 | 62,015 |
2023-09-28 | $23.75 | $23.98 | $23.75 | $23.92 | $23.92 | 210,203 |
2023-09-27 | $23.78 | $23.78 | $23.58 | $23.66 | $23.66 | 14,292 |
2023-09-26 | $24.49 | $24.52 | $24.30 | $24.34 | $23.69 | 13,209 |
2023-09-25 | $24.55 | $24.68 | $24.51 | $24.64 | $23.98 | 7,535 |
2023-09-22 | $24.77 | $24.86 | $24.67 | $24.71 | $24.71 | 9,231 |
2023-09-21 | $24.74 | $24.76 | $24.54 | $24.54 | $24.54 | 6,083 |
2023-09-20 | $25.18 | $25.18 | $24.81 | $24.83 | $24.83 | 12,415 |
2023-09-19 | $25.09 | $25.19 | $25.09 | $25.13 | $25.13 | 10,608 |
2023-09-18 | $24.88 | $24.88 | $24.72 | $24.82 | $24.82 | 6,192 |
2023-09-15 | $24.93 | $25.09 | $24.83 | $24.90 | $24.90 | 20,731 |
2023-09-14 | $24.79 | $24.94 | $24.79 | $24.88 | $24.88 | 17,496 |
2023-09-13 | $24.65 | $24.67 | $24.51 | $24.51 | $24.51 | 9,679 |
2023-09-12 | $24.54 | $24.70 | $24.54 | $24.63 | $24.63 | 10,485 |
2023-09-11 | $24.50 | $24.61 | $24.48 | $24.54 | $24.54 | 7,616 |
2023-09-08 | $24.34 | $24.42 | $24.33 | $24.34 | $24.34 | 3,205 |
2023-09-07 | $24.42 | $24.48 | $24.39 | $24.45 | $24.45 | 6,905 |
2023-09-06 | $24.71 | $24.71 | $24.49 | $24.61 | $24.61 | 12,303 |
2023-09-05 | $24.66 | $24.66 | $24.50 | $24.55 | $24.55 | 122,823 |
2023-09-01 | $24.62 | $24.64 | $24.39 | $24.52 | $24.52 | 76,875 |
2023-08-31 | $24.49 | $24.50 | $24.35 | $24.42 | $24.42 | 10,121 |
2023-08-30 | $24.53 | $24.55 | $24.44 | $24.47 | $24.47 | 4,649 |
2023-08-29 | $24.13 | $24.48 | $24.13 | $24.48 | $24.48 | 6,074 |
2023-08-28 | $24.00 | $24.24 | $24.00 | $24.20 | $24.20 | 8,582 |
2023-08-25 | $23.86 | $23.91 | $23.74 | $23.86 | $23.86 | 5,127 |
2023-08-24 | $23.88 | $23.88 | $23.68 | $23.68 | $23.68 | 6,374 |
2023-08-23 | $24.02 | $24.17 | $23.94 | $24.05 | $24.05 | 14,867 |
2023-08-22 | $24.05 | $24.05 | $23.94 | $23.95 | $23.95 | 2,435 |
2023-08-21 | $24.00 | $24.00 | $23.84 | $23.89 | $23.89 | 32,940 |
2023-08-18 | $23.78 | $23.98 | $23.72 | $23.95 | $23.95 | 5,811 |
2023-08-17 | $24.22 | $24.22 | $23.95 | $23.99 | $23.99 | 7,596 |
2023-08-16 | $24.17 | $24.24 | $24.01 | $24.01 | $24.01 | 8,878 |
2023-08-15 | $24.23 | $24.23 | $24.07 | $24.09 | $24.09 | 4,714 |
2023-08-14 | $24.35 | $24.46 | $24.33 | $24.41 | $24.41 | 2,582 |
2023-08-11 | $24.58 | $24.63 | $24.58 | $24.59 | $24.59 | 2,573 |
2023-08-10 | $25.00 | $25.05 | $24.74 | $24.77 | $24.77 | 5,227 |
2023-08-09 | $24.74 | $24.74 | $24.57 | $24.65 | $24.65 | 8,678 |
2023-08-08 | $24.48 | $24.56 | $24.33 | $24.54 | $24.54 | 8,312 |
2023-08-07 | $24.67 | $24.73 | $24.63 | $24.73 | $24.73 | 3,941 |
2023-08-04 | $24.71 | $24.83 | $24.59 | $24.60 | $24.60 | 9,190 |
2023-08-03 | $24.20 | $24.40 | $24.19 | $24.35 | $24.35 | 7,504 |
2023-08-02 | $24.63 | $24.66 | $24.46 | $24.50 | $24.50 | 10,772 |
2023-08-01 | $24.83 | $24.84 | $24.69 | $24.79 | $24.79 | 5,941 |
2023-07-31 | $25.02 | $25.12 | $24.94 | $24.99 | $24.99 | 57,890 |
2023-07-28 | $24.84 | $25.06 | $24.84 | $24.96 | $24.96 | 5,068 |
2023-07-27 | $25.02 | $25.07 | $24.87 | $24.87 | $24.87 | 15,731 |
2023-07-26 | $24.76 | $25.09 | $24.76 | $25.01 | $25.01 | 9,476 |
2023-07-25 | $24.90 | $25.01 | $24.83 | $24.94 | $24.94 | 65,022 |
2023-07-24 | $24.65 | $24.84 | $24.65 | $24.73 | $24.73 | 13,832 |
2023-07-21 | $24.60 | $24.64 | $24.59 | $24.59 | $24.59 | 10,606 |
2023-07-20 | $24.74 | $24.74 | $24.60 | $24.63 | $24.63 | 6,826 |
2023-07-19 | $24.70 | $24.76 | $24.62 | $24.69 | $24.69 | 10,260 |
2023-07-18 | $24.41 | $24.70 | $24.41 | $24.66 | $24.66 | 7,173 |
2023-07-17 | $24.29 | $24.36 | $24.26 | $24.31 | $24.31 | 9,577 |
2023-07-14 | $24.49 | $24.49 | $24.29 | $24.30 | $24.30 | 10,332 |
2023-07-13 | $24.70 | $24.71 | $24.59 | $24.63 | $24.63 | 6,672 |
2023-07-12 | $24.39 | $24.49 | $24.39 | $24.42 | $24.42 | 7,793 |
2023-07-11 | $23.78 | $24.00 | $23.78 | $24.00 | $24.00 | 11,634 |
2023-07-10 | $23.73 | $23.77 | $23.67 | $23.71 | $23.71 | 10,791 |
2023-07-07 | $23.46 | $23.82 | $23.46 | $23.69 | $23.69 | 9,596 |
2023-07-06 | $23.44 | $23.44 | $23.21 | $23.36 | $23.36 | 8,104 |
2023-07-05 | $23.88 | $23.88 | $23.71 | $23.72 | $23.72 | 20,818 |
2023-07-03 | $23.95 | $24.06 | $23.95 | $24.01 | $24.01 | 13,262 |
2023-06-30 | $23.85 | $23.85 | $23.76 | $23.80 | $23.80 | 6,316 |
2023-06-29 | $23.48 | $23.52 | $23.47 | $23.48 | $23.48 | 2,667 |
2023-06-28 | $23.38 | $23.55 | $23.37 | $23.47 | $23.47 | 11,948 |
2023-06-27 | $23.49 | $23.55 | $23.39 | $23.54 | $23.42 | 7,936 |
2023-06-26 | $23.35 | $23.47 | $23.32 | $23.41 | $23.29 | 10,737 |
2023-06-23 | $23.21 | $23.29 | $23.18 | $23.24 | $23.12 | 2,907 |
2023-06-22 | $23.79 | $23.80 | $23.70 | $23.76 | $23.63 | 9,281 |
2023-06-21 | $23.85 | $24.02 | $23.82 | $24.01 | $23.88 | 3,359 |
2023-06-20 | $23.99 | $23.99 | $23.74 | $23.80 | $23.67 | 6,113 |
2023-06-16 | $24.29 | $24.33 | $24.14 | $24.19 | $24.06 | 18,460 |
2023-06-15 | $24.04 | $24.36 | $24.04 | $24.28 | $24.15 | 10,389 |
2023-06-14 | $24.20 | $24.23 | $23.97 | $24.04 | $23.91 | 3,601 |
2023-06-13 | $23.85 | $24.08 | $23.85 | $23.97 | $23.84 | 10,334 |
2023-06-12 | $23.62 | $23.68 | $23.59 | $23.63 | $23.51 | 3,450 |
2023-06-09 | $23.59 | $23.66 | $23.55 | $23.59 | $23.59 | 9,726 |
2023-06-08 | $23.50 | $23.64 | $23.44 | $23.55 | $23.55 | 12,025 |
2023-06-07 | $23.30 | $23.32 | $23.21 | $23.25 | $23.25 | 14,556 |
2023-06-06 | $23.20 | $23.40 | $23.19 | $23.40 | $23.40 | 8,799 |
2023-06-05 | $23.28 | $23.28 | $23.10 | $23.11 | $23.11 | 8,700 |
2023-06-02 | $23.04 | $23.19 | $23.01 | $23.08 | $23.08 | 18,038 |
2023-06-01 | $22.23 | $22.63 | $22.23 | $22.59 | $22.59 | 150,801 |
2023-05-31 | $22.27 | $22.29 | $22.07 | $22.26 | $22.26 | 9,197 |
2023-05-30 | $22.77 | $22.81 | $22.56 | $22.68 | $22.68 | 12,354 |
2023-05-26 | $22.90 | $22.98 | $22.87 | $22.90 | $22.90 | 9,601 |
2023-05-25 | $22.71 | $22.74 | $22.62 | $22.70 | $22.70 | 11,328 |
2023-05-24 | $22.92 | $22.92 | $22.74 | $22.74 | $22.74 | 10,579 |
2023-05-23 | $23.13 | $23.20 | $23.03 | $23.03 | $23.03 | 9,797 |
2023-05-22 | $23.27 | $23.35 | $23.21 | $23.30 | $23.30 | 9,617 |
2023-05-19 | $23.35 | $23.35 | $23.25 | $23.28 | $23.28 | 6,840 |
2023-05-18 | $23.20 | $23.27 | $23.18 | $23.27 | $23.27 | 11,308 |
2023-05-17 | $23.10 | $23.23 | $23.02 | $23.20 | $23.20 | 7,776 |
2023-05-16 | $23.25 | $23.25 | $22.94 | $22.94 | $22.94 | 12,206 |
2023-05-15 | $23.17 | $23.24 | $23.13 | $23.21 | $23.21 | 5,364 |
2023-05-12 | $23.18 | $23.21 | $22.96 | $23.07 | $23.07 | 2,953 |
2023-05-11 | $22.95 | $23.09 | $22.89 | $23.06 | $23.06 | 9,850 |
2023-05-10 | $23.22 | $23.25 | $23.11 | $23.25 | $23.25 | 3,704 |
2023-05-09 | $23.17 | $23.34 | $23.15 | $23.20 | $23.20 | 20,746 |
2023-05-08 | $23.32 | $23.38 | $23.30 | $23.33 | $23.33 | 8,479 |
2023-05-05 | $23.05 | $23.29 | $22.98 | $23.23 | $23.23 | 40,415 |
2023-05-04 | $22.89 | $22.91 | $22.68 | $22.82 | $22.82 | 25,654 |
2023-05-03 | $22.92 | $23.03 | $22.87 | $22.87 | $22.87 | 32,250 |
2023-05-02 | $23.06 | $23.06 | $22.68 | $22.86 | $22.86 | 14,297 |
2023-05-01 | $23.27 | $23.36 | $23.21 | $23.22 | $23.22 | 21,684 |
2023-04-28 | $23.07 | $23.30 | $23.07 | $23.27 | $23.27 | 29,899 |
2023-04-27 | $23.00 | $23.26 | $23.00 | $23.24 | $23.24 | 8,508 |
2023-04-26 | $23.20 | $23.20 | $22.95 | $23.00 | $23.00 | 5,622 |
2023-04-25 | $23.21 | $23.21 | $22.85 | $22.92 | $22.92 | 15,146 |
2023-04-24 | $23.30 | $23.49 | $23.30 | $23.48 | $23.48 | 7,646 |
2023-04-21 | $23.42 | $23.52 | $23.33 | $23.52 | $23.52 | 4,071 |
2023-04-20 | $23.44 | $23.57 | $23.41 | $23.48 | $23.48 | 9,525 |
2023-04-19 | $23.54 | $23.55 | $23.44 | $23.52 | $23.52 | 10,028 |
2023-04-18 | $23.74 | $23.75 | $23.61 | $23.70 | $23.70 | 10,988 |
2023-04-17 | $23.67 | $23.72 | $23.55 | $23.72 | $23.72 | 14,913 |
2023-04-14 | $23.78 | $23.84 | $23.44 | $23.60 | $23.60 | 54,055 |
2023-04-13 | $23.66 | $23.95 | $23.52 | $23.86 | $23.86 | 14,096 |
2023-04-12 | $23.64 | $23.64 | $23.46 | $23.46 | $23.46 | 9,034 |
2023-04-11 | $23.28 | $23.42 | $23.27 | $23.39 | $23.39 | 12,839 |
2023-04-10 | $22.96 | $23.10 | $22.96 | $23.08 | $23.08 | 15,564 |
2023-04-06 | $22.95 | $23.08 | $22.92 | $23.06 | $23.06 | 6,945 |
2023-04-05 | $23.23 | $23.23 | $23.09 | $23.15 | $23.15 | 15,732 |
2023-04-04 | $23.60 | $23.66 | $23.50 | $23.51 | $23.51 | 9,661 |
2023-04-03 | $23.77 | $23.77 | $23.61 | $23.73 | $23.73 | 15,183 |
2023-03-31 | $23.58 | $23.58 | $23.41 | $23.46 | $23.46 | 16,407 |
2023-03-30 | $23.28 | $23.40 | $23.17 | $23.31 | $23.31 | 10,687 |
2023-03-29 | $23.09 | $23.11 | $23.03 | $23.08 | $23.08 | 3,688 |
2023-03-28 | $23.04 | $23.09 | $23.00 | $23.08 | $22.90 | 14,487 |
2023-03-27 | $22.64 | $22.82 | $22.63 | $22.77 | $22.77 | 8,997 |
2023-03-24 | $22.45 | $22.60 | $22.40 | $22.60 | $22.60 | 5,270 |
2023-03-23 | $23.02 | $23.02 | $22.73 | $22.73 | $22.73 | 8,704 |
2023-03-22 | $22.77 | $23.10 | $22.77 | $22.77 | $22.77 | 9,856 |
2023-03-21 | $22.89 | $22.94 | $22.70 | $22.85 | $22.85 | 13,515 |
2023-03-20 | $22.15 | $22.49 | $22.15 | $22.37 | $22.37 | 27,543 |
2023-03-17 | $22.16 | $22.25 | $22.08 | $22.16 | $22.16 | 11,730 |
2023-03-16 | $22.04 | $22.42 | $22.01 | $22.38 | $22.38 | 12,124 |
2023-03-15 | $22.33 | $22.38 | $22.09 | $22.28 | $22.28 | 25,278 |
2023-03-14 | $22.95 | $23.21 | $22.95 | $23.12 | $23.12 | 12,513 |
2023-03-13 | $22.96 | $23.11 | $22.82 | $22.99 | $22.99 | 29,604 |
2023-03-10 | $23.63 | $23.68 | $23.33 | $23.35 | $23.35 | 8,422 |
2023-03-09 | $23.90 | $23.90 | $23.55 | $23.55 | $23.55 | 7,285 |
2023-03-08 | $23.76 | $23.84 | $23.60 | $23.74 | $23.74 | 22,630 |
2023-03-07 | $23.96 | $23.97 | $23.56 | $23.57 | $23.57 | 13,553 |
2023-03-06 | $24.15 | $24.17 | $23.98 | $24.05 | $24.05 | 8,593 |
2023-03-03 | $23.97 | $24.25 | $23.94 | $24.15 | $24.15 | 6,760 |
2023-03-02 | $23.48 | $23.91 | $23.48 | $23.84 | $23.84 | 19,412 |
2023-03-01 | $23.67 | $23.83 | $23.59 | $23.78 | $23.78 | 24,263 |
2023-02-28 | $23.38 | $23.54 | $23.28 | $23.28 | $23.28 | 18,475 |
2023-02-27 | $23.47 | $23.53 | $23.39 | $23.48 | $23.48 | 3,691 |
2023-02-24 | $23.23 | $23.25 | $23.11 | $23.24 | $23.24 | 7,209 |
2023-02-23 | $23.55 | $23.55 | $23.31 | $23.50 | $23.50 | 7,379 |
2023-02-22 | $23.37 | $23.39 | $23.19 | $23.25 | $23.25 | 7,492 |
2023-02-21 | $23.55 | $23.58 | $23.34 | $23.43 | $23.43 | 9,715 |
2023-02-17 | $23.49 | $23.69 | $23.46 | $23.62 | $23.62 | 11,592 |
2023-02-16 | $23.57 | $23.87 | $23.57 | $23.72 | $23.72 | 8,042 |
2023-02-15 | $23.54 | $23.71 | $23.52 | $23.68 | $23.68 | 14,276 |
2023-02-14 | $23.50 | $23.83 | $23.43 | $23.78 | $23.78 | 12,546 |
2023-02-13 | $23.66 | $23.71 | $23.58 | $23.71 | $23.71 | 52,097 |
2023-02-10 | $23.62 | $23.70 | $23.59 | $23.69 | $23.69 | 27,529 |
2023-02-09 | $23.84 | $23.84 | $23.53 | $23.54 | $23.54 | 17,252 |
2023-02-08 | $23.63 | $23.70 | $23.53 | $23.61 | $23.61 | 12,875 |
2023-02-07 | $23.35 | $23.65 | $23.29 | $23.62 | $23.62 | 12,770 |
2023-02-06 | $23.32 | $23.32 | $23.15 | $23.32 | $23.32 | 8,388 |
2023-02-03 | $23.58 | $23.74 | $23.49 | $23.54 | $23.54 | 10,850 |
2023-02-02 | $24.09 | $24.11 | $23.73 | $23.87 | $23.87 | 74,577 |
2023-02-01 | $23.87 | $24.11 | $23.74 | $24.02 | $24.02 | 25,818 |
2023-01-31 | $23.51 | $23.81 | $23.51 | $23.81 | $23.81 | 11,011 |
2023-01-30 | $23.78 | $23.85 | $23.69 | $23.70 | $23.70 | 15,461 |
2023-01-27 | $23.75 | $23.96 | $23.75 | $23.84 | $23.84 | 33,989 |
2023-01-26 | $23.76 | $23.94 | $23.71 | $23.91 | $23.91 | 9,969 |
2023-01-25 | $23.63 | $23.84 | $23.57 | $23.80 | $23.80 | 31,222 |
2023-01-24 | $23.51 | $23.77 | $23.51 | $23.77 | $23.77 | 10,644 |
2023-01-23 | $23.71 | $23.88 | $23.71 | $23.81 | $23.81 | 23,226 |
2023-01-20 | $23.60 | $23.74 | $23.58 | $23.71 | $23.71 | 10,142 |
2023-01-19 | $23.43 | $23.49 | $23.29 | $23.39 | $23.39 | 18,206 |
2023-01-18 | $23.79 | $23.94 | $23.57 | $23.57 | $23.57 | 47,365 |
2023-01-17 | $23.41 | $23.58 | $23.41 | $23.49 | $23.49 | 46,167 |
2023-01-13 | $23.10 | $23.30 | $23.08 | $23.23 | $23.23 | 78,589 |
2023-01-12 | $22.89 | $23.23 | $22.69 | $23.03 | $23.03 | 15,496 |
2023-01-11 | $22.60 | $22.71 | $22.58 | $22.65 | $22.65 | 14,067 |
2023-01-10 | $22.43 | $22.58 | $22.36 | $22.53 | $22.53 | 17,482 |
2023-01-09 | $22.43 | $22.64 | $22.41 | $22.45 | $22.45 | 39,093 |
2023-01-06 | $21.89 | $22.27 | $21.78 | $22.22 | $22.22 | 55,043 |
2023-01-05 | $21.47 | $21.57 | $21.33 | $21.51 | $21.51 | 20,252 |
2023-01-04 | $21.79 | $21.79 | $21.52 | $21.59 | $21.59 | 23,966 |
2023-01-03 | $22.05 | $22.11 | $21.72 | $21.76 | $21.76 | 36,056 |
2022-12-30 | $22.08 | $22.08 | $21.90 | $21.91 | $21.91 | 71,649 |
2022-12-29 | $22.83 | $22.83 | $22.03 | $22.15 | $22.15 | 51,078 |
2022-12-28 | $24.05 | $24.05 | $23.58 | $23.64 | $21.91 | 81,703 |
2022-12-27 | $23.88 | $24.02 | $23.87 | $23.94 | $22.19 | 27,049 |
2022-12-23 | $23.80 | $23.98 | $23.74 | $23.93 | $22.18 | 23,527 |
2022-12-22 | $23.88 | $23.88 | $23.52 | $23.73 | $21.99 | 11,416 |
2022-12-21 | $24.01 | $24.20 | $23.97 | $24.05 | $22.29 | 13,183 |
2022-12-20 | $23.77 | $23.89 | $23.71 | $23.80 | $22.06 | 27,452 |
2022-12-19 | $23.89 | $23.89 | $23.57 | $23.71 | $21.97 | 23,539 |
2022-12-16 | $23.66 | $23.76 | $23.48 | $23.60 | $21.87 | 19,944 |
2022-12-15 | $24.14 | $24.14 | $23.65 | $23.81 | $22.06 | 29,251 |
2022-12-14 | $24.39 | $24.40 | $24.04 | $24.15 | $22.38 | 14,215 |
2022-12-13 | $24.59 | $24.66 | $24.33 | $24.36 | $22.57 | 70,033 |
2022-12-12 | $23.94 | $24.05 | $23.87 | $24.03 | $22.27 | 19,392 |
2022-12-09 | $24.13 | $24.24 | $24.07 | $24.07 | $22.31 | 16,105 |
2022-12-08 | $24.04 | $24.14 | $23.97 | $24.00 | $22.24 | 33,680 |
2022-12-07 | $23.96 | $24.06 | $23.86 | $23.91 | $22.16 | 58,814 |
2022-12-06 | $24.31 | $24.31 | $23.99 | $24.07 | $22.31 | 10,829 |
2022-12-05 | $24.39 | $24.59 | $24.03 | $24.14 | $22.37 | 15,704 |
2022-12-02 | $24.41 | $24.55 | $24.25 | $24.40 | $24.40 | 122,921 |
2022-12-01 | $24.69 | $24.72 | $24.46 | $24.63 | $24.63 | 106,406 |
2022-11-30 | $24.30 | $24.68 | $24.06 | $24.45 | $24.45 | 23,424 |
2022-11-29 | $24.15 | $24.15 | $24.01 | $24.04 | $24.04 | 3,624 |
2022-11-28 | $24.05 | $24.09 | $23.78 | $23.83 | $23.83 | 16,035 |
2022-11-25 | $23.99 | $24.27 | $23.99 | $24.19 | $24.19 | 6,262 |
2022-11-23 | $23.89 | $24.11 | $23.88 | $24.09 | $24.09 | 11,056 |
2022-11-22 | $23.37 | $23.71 | $23.37 | $23.71 | $23.71 | 27,436 |
2022-11-21 | $23.12 | $23.13 | $22.90 | $23.11 | $23.11 | 10,480 |
2022-11-18 | $23.30 | $23.41 | $23.26 | $23.34 | $23.34 | 32,396 |
2022-11-17 | $23.20 | $23.44 | $23.16 | $23.37 | $23.37 | 11,555 |
2022-11-16 | $23.78 | $23.81 | $23.64 | $23.75 | $23.75 | 22,800 |
2022-11-15 | $23.99 | $24.05 | $23.79 | $23.87 | $23.87 | 6,680 |
2022-11-14 | $23.65 | $23.83 | $23.65 | $23.65 | $23.65 | 9,420 |
2022-11-11 | $23.56 | $24.01 | $23.56 | $23.96 | $23.96 | 15,427 |
2022-11-10 | $22.87 | $23.22 | $22.87 | $23.22 | $23.22 | 13,480 |
2022-11-09 | $22.60 | $22.76 | $22.29 | $22.37 | $22.37 | 83,615 |
2022-11-08 | $22.74 | $23.06 | $22.70 | $22.92 | $22.92 | 23,856 |
2022-11-07 | $22.84 | $23.01 | $22.77 | $22.85 | $22.85 | 12,208 |
2022-11-04 | $22.19 | $22.84 | $22.19 | $22.80 | $22.80 | 25,159 |
2022-11-03 | $21.67 | $21.91 | $21.63 | $21.77 | $21.77 | 9,234 |
2022-11-02 | $22.21 | $22.51 | $21.89 | $21.89 | $21.89 | 37,194 |
2022-11-01 | $22.36 | $22.36 | $22.09 | $22.21 | $22.21 | 26,043 |
2022-10-31 | $21.79 | $21.96 | $21.78 | $21.90 | $21.90 | 15,114 |
2022-10-28 | $21.92 | $22.06 | $21.81 | $22.06 | $22.06 | 22,074 |
2022-10-27 | $22.17 | $22.30 | $22.05 | $22.08 | $22.08 | 23,261 |
2022-10-26 | $22.06 | $22.34 | $22.02 | $22.20 | $22.20 | 12,840 |
2022-10-25 | $21.72 | $22.00 | $21.72 | $21.96 | $21.96 | 16,273 |
2022-10-24 | $21.63 | $21.75 | $21.57 | $21.67 | $21.67 | 27,373 |
2022-10-21 | $21.10 | $21.79 | $21.10 | $21.73 | $21.73 | 20,434 |
2022-10-20 | $21.19 | $21.45 | $21.05 | $21.15 | $21.15 | 7,932 |
2022-10-19 | $21.15 | $21.18 | $20.96 | $21.10 | $21.10 | 11,579 |
2022-10-18 | $21.56 | $21.56 | $21.19 | $21.38 | $21.38 | 11,357 |
2022-10-17 | $21.27 | $21.44 | $21.27 | $21.35 | $21.35 | 9,905 |
2022-10-14 | $21.32 | $21.33 | $20.87 | $20.87 | $20.87 | 5,018 |
2022-10-13 | $20.44 | $21.36 | $20.44 | $21.33 | $21.33 | 12,044 |
2022-10-12 | $20.66 | $20.74 | $20.54 | $20.61 | $20.61 | 22,241 |
2022-10-11 | $20.94 | $21.13 | $20.74 | $20.77 | $20.77 | 12,455 |
2022-10-10 | $21.14 | $21.29 | $21.11 | $21.23 | $21.23 | 12,012 |
2022-10-07 | $21.34 | $21.35 | $21.14 | $21.18 | $21.18 | 11,702 |
2022-10-06 | $21.38 | $21.60 | $21.38 | $21.41 | $21.41 | 84,784 |
2022-10-05 | $21.47 | $21.73 | $21.41 | $21.56 | $21.56 | 21,293 |
2022-10-04 | $21.58 | $21.94 | $21.58 | $21.88 | $21.88 | 139,159 |
2022-10-03 | $20.80 | $21.11 | $20.79 | $21.06 | $21.06 | 17,440 |
2022-09-30 | $20.25 | $20.47 | $20.22 | $20.27 | $20.27 | 11,539 |
2022-09-29 | $20.36 | $20.37 | $20.20 | $20.32 | $20.32 | 12,955 |
2022-09-28 | $20.19 | $20.70 | $20.18 | $20.64 | $20.64 | 44,546 |
2022-09-27 | $20.35 | $20.45 | $19.98 | $20.20 | $20.20 | 9,616 |
2022-09-26 | $20.27 | $20.45 | $19.97 | $20.09 | $20.09 | 44,225 |
2022-09-23 | $21.09 | $21.09 | $20.60 | $20.75 | $20.75 | 32,650 |
2022-09-22 | $21.75 | $21.75 | $21.54 | $21.60 | $21.60 | 16,449 |
2022-09-21 | $21.88 | $21.88 | $21.51 | $21.57 | $21.57 | 8,279 |
2022-09-20 | $21.74 | $21.76 | $21.55 | $21.72 | $21.72 | 66,061 |
2022-09-19 | $21.68 | $21.93 | $21.62 | $21.93 | $21.93 | 6,311 |
2022-09-16 | $21.80 | $21.96 | $21.80 | $21.96 | $21.96 | 7,421 |
2022-09-15 | $22.34 | $22.50 | $22.20 | $22.25 | $22.25 | 42,559 |
2022-09-14 | $22.54 | $22.62 | $22.41 | $22.53 | $22.53 | 25,096 |
2022-09-13 | $22.71 | $22.75 | $22.22 | $22.36 | $22.36 | 23,492 |
2022-09-12 | $23.13 | $23.29 | $23.12 | $23.14 | $23.14 | 14,021 |
2022-09-09 | $22.53 | $22.89 | $22.53 | $22.85 | $22.85 | 145,986 |
2022-09-08 | $22.01 | $22.18 | $21.90 | $22.18 | $22.18 | 24,570 |
2022-09-07 | $21.90 | $22.21 | $21.87 | $22.13 | $22.13 | 54,139 |
2022-09-06 | $22.40 | $22.48 | $22.21 | $22.33 | $22.33 | 10,860 |
2022-09-02 | $22.41 | $22.59 | $22.11 | $22.14 | $22.14 | 54,022 |
2022-09-01 | $22.39 | $22.39 | $22.10 | $22.37 | $22.37 | 157,607 |
2022-08-31 | $22.82 | $22.87 | $22.69 | $22.73 | $22.73 | 6,933 |
2022-08-30 | $23.41 | $23.42 | $22.96 | $23.05 | $23.05 | 5,908 |
2022-08-29 | $23.27 | $23.40 | $23.27 | $23.32 | $23.32 | 7,055 |
2022-08-26 | $23.88 | $23.89 | $23.34 | $23.34 | $23.34 | 4,454 |
2022-08-25 | $23.60 | $23.83 | $23.60 | $23.83 | $23.83 | 9,932 |
2022-08-24 | $23.50 | $23.61 | $23.45 | $23.55 | $23.55 | 18,367 |
2022-08-23 | $23.32 | $23.67 | $23.32 | $23.60 | $23.60 | 6,735 |
2022-08-22 | $23.26 | $23.26 | $23.10 | $23.17 | $23.17 | 11,268 |
2022-08-19 | $23.61 | $23.61 | $23.38 | $23.46 | $23.46 | 5,444 |
2022-08-18 | $23.87 | $23.91 | $23.77 | $23.81 | $23.81 | 8,859 |
2022-08-17 | $23.68 | $23.82 | $23.61 | $23.74 | $23.74 | 16,940 |
2022-08-16 | $23.82 | $23.98 | $23.82 | $23.98 | $23.98 | 6,491 |
2022-08-15 | $23.83 | $23.93 | $23.76 | $23.92 | $23.92 | 5,261 |
2022-08-12 | $24.15 | $24.31 | $24.10 | $24.24 | $24.24 | 14,731 |
2022-08-11 | $24.09 | $24.27 | $24.09 | $24.10 | $24.10 | 13,746 |
2022-08-10 | $23.86 | $24.06 | $23.80 | $23.99 | $23.99 | 34,099 |
2022-08-09 | $23.46 | $23.46 | $23.29 | $23.33 | $23.33 | 9,401 |
2022-08-08 | $23.56 | $23.58 | $23.32 | $23.37 | $23.37 | 5,854 |
2022-08-05 | $22.94 | $23.15 | $22.94 | $23.15 | $23.15 | 13,719 |
2022-08-04 | $23.06 | $23.23 | $23.06 | $23.20 | $23.20 | 12,294 |
2022-08-03 | $23.11 | $23.12 | $22.97 | $23.04 | $23.04 | 281,964 |
2022-08-02 | $23.26 | $23.30 | $22.98 | $22.98 | $22.98 | 50,281 |
2022-08-01 | $23.55 | $23.66 | $23.44 | $23.54 | $23.54 | 32,857 |
2022-07-29 | $23.32 | $23.60 | $23.32 | $23.55 | $23.55 | 6,983 |
2022-07-28 | $23.06 | $23.23 | $22.95 | $23.23 | $23.23 | 7,894 |
2022-07-27 | $22.64 | $23.00 | $22.52 | $22.94 | $22.94 | 14,094 |
2022-07-26 | $22.63 | $22.63 | $22.47 | $22.48 | $22.48 | 23,443 |
2022-07-25 | $22.70 | $22.77 | $22.63 | $22.76 | $22.76 | 123,490 |
2022-07-22 | $22.69 | $22.72 | $22.41 | $22.51 | $22.51 | 14,765 |
2022-07-21 | $22.40 | $22.47 | $22.31 | $22.47 | $22.47 | 198,479 |
2022-07-20 | $22.49 | $22.56 | $22.33 | $22.41 | $22.41 | 24,569 |
2022-07-19 | $22.17 | $22.40 | $22.17 | $22.35 | $22.35 | 31,493 |
2022-07-18 | $21.89 | $21.96 | $21.71 | $21.76 | $21.76 | 24,552 |
2022-07-15 | $21.16 | $21.41 | $21.16 | $21.41 | $21.41 | 15,088 |
2022-07-14 | $20.99 | $21.13 | $20.78 | $21.10 | $21.10 | 13,159 |
2022-07-13 | $21.23 | $21.53 | $21.19 | $21.49 | $21.49 | 8,039 |
2022-07-12 | $21.47 | $21.59 | $21.39 | $21.46 | $21.46 | 36,530 |
2022-07-11 | $21.57 | $21.59 | $21.44 | $21.44 | $21.44 | 12,187 |
2022-07-08 | $21.86 | $21.97 | $21.83 | $21.97 | $21.97 | 7,166 |
2022-07-07 | $21.56 | $21.74 | $21.50 | $21.73 | $21.73 | 14,282 |
2022-07-06 | $21.18 | $21.24 | $21.00 | $21.18 | $21.18 | 32,413 |
2022-07-05 | $21.47 | $21.63 | $21.23 | $21.51 | $21.51 | 42,343 |
2022-07-01 | $22.16 | $22.36 | $21.87 | $22.32 | $22.32 | 10,273 |
2022-06-30 | $22.27 | $22.49 | $22.12 | $22.49 | $22.49 | 56,742 |
2022-06-29 | $22.95 | $22.95 | $22.77 | $22.83 | $22.83 | 15,942 |
2022-06-28 | $23.27 | $23.37 | $22.93 | $22.98 | $22.98 | 22,325 |
2022-06-27 | $22.87 | $23.08 | $22.87 | $22.90 | $22.90 | 16,410 |
2022-06-24 | $22.49 | $22.80 | $22.49 | $22.80 | $22.80 | 49,193 |
2022-06-23 | $22.50 | $22.65 | $22.16 | $22.36 | $22.36 | 16,344 |
2022-06-22 | $22.66 | $22.93 | $22.66 | $22.78 | $22.78 | 25,314 |
2022-06-21 | $23.33 | $23.44 | $23.21 | $23.23 | $23.23 | 69,868 |
2022-06-17 | $23.54 | $23.55 | $23.08 | $23.20 | $23.20 | 12,754 |
2022-06-16 | $23.67 | $23.88 | $23.53 | $23.70 | $23.70 | 115,028 |
2022-06-15 | $24.09 | $24.45 | $24.01 | $24.35 | $24.35 | 16,847 |
2022-06-14 | $24.05 | $24.17 | $23.66 | $23.85 | $23.85 | 48,721 |
2022-06-13 | $24.19 | $24.26 | $23.98 | $24.05 | $24.05 | 97,552 |
2022-06-10 | $25.34 | $25.34 | $24.95 | $25.01 | $25.01 | 92,231 |
2022-06-09 | $26.06 | $26.24 | $25.74 | $25.74 | $25.74 | 10,068 |
2022-06-08 | $26.45 | $26.54 | $26.21 | $26.22 | $26.22 | 9,969 |
2022-06-07 | $26.38 | $26.79 | $26.38 | $26.70 | $26.70 | 188,364 |
2022-06-06 | $26.66 | $26.79 | $26.54 | $26.65 | $26.65 | 34,096 |
2022-06-03 | $26.32 | $26.44 | $26.30 | $26.40 | $26.40 | 37,879 |
2022-06-02 | $26.39 | $26.63 | $26.33 | $26.61 | $26.61 | 53,137 |
2022-06-01 | $26.21 | $26.38 | $25.97 | $26.07 | $26.07 | 51,028 |
2022-05-31 | $26.32 | $26.32 | $26.09 | $26.16 | $26.16 | 10,921 |
2022-05-27 | $26.32 | $26.35 | $26.21 | $26.32 | $26.32 | 140,331 |
2022-05-26 | $25.94 | $26.08 | $25.94 | $26.06 | $26.06 | 20,097 |
2022-05-25 | $25.68 | $25.82 | $25.59 | $25.79 | $25.79 | 13,232 |
2022-05-24 | $25.63 | $25.73 | $25.54 | $25.66 | $25.66 | 15,185 |
2022-05-23 | $25.61 | $25.77 | $25.61 | $25.74 | $25.74 | 21,450 |
2022-05-20 | $25.39 | $25.46 | $24.99 | $25.25 | $25.25 | 12,551 |
2022-05-19 | $24.79 | $25.18 | $24.79 | $25.06 | $25.06 | 18,834 |
2022-05-18 | $25.09 | $25.09 | $24.63 | $24.71 | $24.71 | 10,115 |
2022-05-17 | $25.06 | $25.13 | $24.95 | $25.12 | $25.12 | 7,086 |
2022-05-16 | $24.46 | $24.68 | $24.44 | $24.61 | $24.61 | 14,056 |
2022-05-13 | $24.41 | $24.60 | $24.34 | $24.52 | $24.52 | 26,921 |
2022-05-12 | $24.02 | $24.23 | $23.88 | $24.02 | $24.02 | 54,450 |
2022-05-11 | $24.37 | $24.60 | $24.04 | $24.04 | $24.04 | 27,388 |
2022-05-10 | $24.33 | $24.41 | $24.00 | $24.18 | $24.18 | 60,855 |
2022-05-09 | $24.41 | $24.46 | $23.91 | $23.99 | $23.99 | 22,504 |
2022-05-06 | $24.95 | $25.05 | $24.73 | $24.97 | $24.97 | 54,941 |
2022-05-05 | $25.08 | $25.08 | $24.83 | $24.93 | $24.93 | 2,155 |
2022-05-04 | $25.20 | $25.69 | $25.05 | $25.69 | $25.69 | 11,493 |
2022-05-03 | $25.13 | $25.34 | $25.13 | $25.27 | $25.27 | 13,104 |
2022-05-02 | $24.97 | $25.03 | $24.71 | $24.99 | $24.99 | 168,762 |
2022-04-29 | $25.39 | $25.39 | $24.83 | $24.83 | $24.83 | 57,601 |
2022-04-28 | $25.00 | $25.20 | $24.84 | $25.20 | $25.20 | 18,421 |
2022-04-27 | $24.74 | $24.93 | $24.71 | $24.83 | $24.83 | 26,468 |
2022-04-26 | $25.04 | $25.06 | $24.67 | $24.67 | $24.67 | 15,730 |
2022-04-25 | $25.02 | $25.27 | $24.88 | $25.19 | $25.19 | 32,912 |
2022-04-22 | $26.03 | $26.05 | $25.60 | $25.62 | $25.62 | 65,590 |
2022-04-21 | $26.71 | $26.74 | $26.13 | $26.18 | $26.18 | 43,751 |
2022-04-20 | $26.26 | $26.39 | $26.26 | $26.33 | $26.33 | 21,123 |
2022-04-19 | $26.08 | $26.20 | $26.03 | $26.12 | $26.12 | 6,673 |
2022-04-18 | $25.78 | $26.06 | $25.78 | $25.89 | $25.89 | 6,867 |
2022-04-14 | $26.17 | $26.17 | $26.02 | $26.07 | $26.07 | 11,230 |
2022-04-13 | $25.77 | $26.13 | $25.77 | $26.06 | $26.06 | 23,571 |
2022-04-12 | $25.87 | $25.92 | $25.60 | $25.63 | $25.63 | 4,504 |
2022-04-11 | $25.76 | $25.77 | $25.45 | $25.52 | $25.52 | 6,126 |
2022-04-08 | $25.83 | $25.97 | $25.82 | $25.82 | $25.82 | 9,889 |
2022-04-07 | $25.75 | $25.85 | $25.61 | $25.76 | $25.76 | 8,182 |
2022-04-06 | $26.07 | $26.07 | $25.57 | $25.81 | $25.81 | 23,583 |
2022-04-05 | $26.57 | $26.57 | $26.29 | $26.30 | $26.30 | 16,010 |
2022-04-04 | $26.71 | $26.79 | $26.69 | $26.73 | $26.73 | 6,450 |
2022-04-01 | $26.69 | $26.84 | $26.67 | $26.84 | $26.84 | 11,595 |
2022-03-31 | $26.83 | $26.84 | $26.49 | $26.52 | $26.52 | 13,438 |
2022-03-30 | $27.00 | $27.04 | $26.86 | $26.89 | $26.89 | 10,136 |
2022-03-29 | $26.91 | $26.91 | $26.66 | $26.91 | $26.91 | 12,821 |
2022-03-28 | $26.53 | $26.64 | $26.47 | $26.64 | $26.64 | 12,267 |
2022-03-25 | $26.60 | $26.75 | $26.60 | $26.74 | $26.74 | 10,638 |
2022-03-24 | $26.56 | $26.65 | $26.52 | $26.52 | $26.52 | 29,131 |
2022-03-23 | $26.45 | $26.54 | $26.43 | $26.44 | $26.44 | 8,342 |
2022-03-22 | $26.76 | $26.76 | $26.60 | $26.68 | $26.68 | 11,614 |
2022-03-21 | $26.35 | $26.60 | $26.35 | $26.49 | $26.49 | 5,712 |
2022-03-18 | $25.97 | $26.33 | $25.97 | $26.29 | $26.29 | 7,677 |
2022-03-17 | $25.95 | $26.22 | $25.91 | $26.13 | $26.13 | 15,270 |
2022-03-16 | $25.82 | $25.92 | $25.45 | $25.92 | $25.92 | 19,331 |
2022-03-15 | $25.04 | $25.24 | $24.87 | $25.21 | $25.21 | 12,388 |
2022-03-14 | $25.10 | $25.23 | $24.97 | $25.05 | $25.05 | 21,067 |
2022-03-11 | $25.14 | $25.14 | $24.77 | $24.77 | $24.77 | 21,891 |
2022-03-10 | $25.00 | $25.00 | $24.80 | $24.92 | $24.92 | 15,887 |
2022-03-09 | $24.83 | $25.15 | $24.82 | $24.99 | $24.99 | 34,980 |
2022-03-08 | $24.30 | $24.72 | $24.14 | $24.33 | $24.33 | 17,706 |
2022-03-07 | $24.78 | $24.78 | $24.12 | $24.23 | $24.23 | 41,381 |
2022-03-04 | $25.11 | $25.15 | $24.90 | $25.07 | $25.07 | 12,145 |
2022-03-03 | $26.19 | $26.20 | $25.82 | $25.90 | $25.90 | 15,516 |
2022-03-02 | $26.14 | $26.26 | $26.08 | $26.21 | $26.21 | 8,382 |
2022-03-01 | $26.13 | $26.13 | $25.75 | $25.89 | $25.89 | 10,401 |
2022-02-28 | $25.99 | $26.31 | $25.99 | $26.10 | $26.10 | 8,991 |
2022-02-25 | $25.69 | $26.02 | $25.65 | $25.99 | $25.99 | 21,229 |
2022-02-24 | $25.15 | $25.45 | $24.95 | $25.38 | $25.38 | 36,733 |
2022-02-23 | $25.89 | $26.03 | $25.73 | $25.83 | $25.83 | 7,345 |
2022-02-22 | $26.20 | $26.20 | $25.90 | $26.00 | $26.00 | 6,271 |
2022-02-18 | $26.50 | $26.50 | $26.31 | $26.33 | $26.33 | 3,885 |
2022-02-17 | $26.63 | $26.68 | $26.45 | $26.51 | $26.51 | 15,704 |
2022-02-16 | $26.63 | $26.86 | $26.63 | $26.86 | $26.86 | 6,676 |
2022-02-15 | $26.70 | $26.85 | $26.62 | $26.83 | $26.83 | 43,517 |
2022-02-14 | $26.45 | $26.45 | $26.26 | $26.38 | $26.38 | 4,093 |
2022-02-11 | $26.68 | $26.80 | $26.33 | $26.43 | $26.43 | 26,314 |
2022-02-10 | $26.65 | $26.92 | $26.57 | $26.60 | $26.60 | 7,107 |
2022-02-09 | $26.96 | $27.02 | $26.96 | $27.02 | $27.02 | 18,149 |
2022-02-08 | $26.66 | $26.79 | $26.60 | $26.79 | $26.79 | 11,947 |
2022-02-07 | $26.51 | $26.68 | $26.51 | $26.55 | $26.55 | 15,607 |
2022-02-04 | $26.43 | $26.51 | $26.24 | $26.46 | $26.46 | 25,605 |
2022-02-03 | $26.62 | $26.70 | $26.49 | $26.49 | $26.49 | 5,881 |
2022-02-02 | $26.41 | $26.53 | $26.33 | $26.47 | $26.47 | 22,680 |
2022-02-01 | $26.02 | $26.20 | $25.97 | $26.16 | $26.16 | 56,854 |
2022-01-31 | $25.87 | $26.11 | $25.84 | $26.11 | $26.11 | 94,409 |
2022-01-28 | $25.66 | $25.69 | $25.38 | $25.69 | $25.69 | 26,873 |
2022-01-27 | $26.02 | $26.02 | $25.68 | $25.83 | $25.83 | 26,657 |
2022-01-26 | $26.30 | $26.30 | $25.82 | $25.88 | $25.88 | 6,842 |
2022-01-25 | $25.99 | $26.33 | $25.78 | $26.20 | $26.20 | 120,328 |
2022-01-24 | $25.98 | $26.14 | $25.59 | $26.12 | $26.12 | 18,391 |
2022-01-21 | $26.67 | $26.69 | $26.45 | $26.45 | $26.45 | 10,568 |
2022-01-20 | $27.09 | $27.31 | $26.83 | $26.85 | $26.85 | 8,600 |
2022-01-19 | $27.22 | $27.31 | $27.08 | $27.08 | $27.08 | 33,752 |
2022-01-18 | $27.14 | $27.74 | $27.09 | $27.11 | $27.11 | 15,415 |
2022-01-14 | $27.53 | $27.53 | $27.36 | $27.50 | $27.50 | 11,071 |
2022-01-13 | $27.88 | $27.88 | $27.58 | $27.58 | $27.58 | 8,512 |
2022-01-12 | $27.58 | $27.61 | $27.48 | $27.56 | $27.56 | 17,643 |
2022-01-11 | $26.97 | $27.27 | $26.97 | $27.20 | $27.20 | 120,724 |
2022-01-10 | $26.88 | $26.92 | $26.72 | $26.89 | $26.89 | 8,589 |
2022-01-07 | $26.93 | $27.10 | $26.87 | $27.03 | $27.03 | 10,672 |
2022-01-06 | $26.89 | $26.92 | $26.79 | $26.79 | $26.79 | 15,220 |
2022-01-05 | $27.10 | $27.26 | $26.87 | $26.87 | $26.87 | 12,188 |
2022-01-04 | $26.76 | $26.89 | $26.75 | $26.79 | $26.79 | 6,841 |
2022-01-03 | $26.41 | $26.59 | $26.36 | $26.46 | $26.46 | 26,302 |
2021-12-31 | $26.31 | $26.39 | $26.25 | $26.31 | $26.31 | 19,153 |
2021-12-30 | $26.65 | $26.70 | $26.32 | $26.32 | $26.32 | 48,989 |
2021-12-29 | $27.02 | $27.23 | $27.02 | $27.18 | $26.50 | 7,467 |
2021-12-28 | $27.12 | $27.22 | $27.11 | $27.17 | $26.49 | 40,180 |
2021-12-27 | $26.96 | $27.09 | $26.96 | $27.09 | $26.41 | 5,863 |
2021-12-23 | $26.74 | $26.94 | $26.74 | $26.92 | $26.25 | 18,246 |
2021-12-22 | $26.62 | $26.72 | $26.50 | $26.68 | $26.01 | 11,707 |
2021-12-21 | $26.50 | $26.63 | $26.49 | $26.63 | $25.96 | 4,544 |
2021-12-20 | $26.24 | $26.31 | $26.13 | $26.31 | $25.65 | 55,558 |
2021-12-17 | $26.63 | $26.67 | $26.48 | $26.48 | $25.82 | 8,160 |
2021-12-16 | $26.73 | $26.74 | $26.58 | $26.65 | $25.98 | 11,042 |
2021-12-15 | $26.30 | $26.59 | $26.28 | $26.56 | $25.90 | 18,661 |
2021-12-14 | $26.21 | $26.31 | $26.20 | $26.27 | $25.62 | 15,193 |
2021-12-13 | $26.49 | $26.49 | $26.24 | $26.24 | $25.58 | 13,425 |
2021-12-10 | $26.58 | $26.59 | $26.49 | $26.56 | $25.90 | 14,901 |
2021-12-09 | $26.48 | $26.51 | $26.42 | $26.46 | $25.80 | 13,580 |
2021-12-08 | $26.66 | $26.73 | $26.63 | $26.67 | $26.00 | 9,424 |
2021-12-07 | $26.58 | $26.64 | $26.58 | $26.63 | $25.96 | 20,802 |
2021-12-06 | $25.89 | $26.10 | $25.88 | $26.02 | $25.37 | 16,906 |
2021-12-03 | $25.87 | $25.87 | $25.58 | $25.74 | $25.09 | 46,884 |
2021-12-02 | $25.55 | $25.85 | $25.55 | $25.75 | $25.11 | 28,562 |
2021-12-01 | $25.86 | $25.88 | $25.32 | $25.32 | $24.69 | 34,355 |
2021-11-30 | $25.65 | $25.65 | $25.19 | $25.41 | $24.78 | 10,067 |
2021-11-29 | $25.84 | $25.88 | $25.64 | $25.82 | $25.18 | 16,601 |
2021-11-26 | $25.83 | $25.88 | $25.53 | $25.60 | $24.96 | 22,871 |
2021-11-24 | $26.35 | $26.49 | $26.35 | $26.48 | $25.82 | 34,122 |
2021-11-23 | $26.82 | $26.91 | $26.70 | $26.90 | $26.23 | 55,179 |
2021-11-22 | $26.64 | $26.92 | $26.64 | $26.72 | $26.05 | 516,890 |
2021-11-19 | $26.68 | $26.78 | $26.66 | $26.67 | $26.00 | 8,535 |
2021-11-18 | $26.70 | $26.83 | $26.70 | $26.78 | $26.11 | 10,265 |
2021-11-17 | $26.74 | $26.76 | $26.71 | $26.76 | $26.09 | 9,277 |
2021-11-16 | $26.86 | $26.86 | $26.76 | $26.76 | $26.09 | 39,342 |
2021-11-15 | $26.99 | $27.02 | $26.89 | $26.92 | $26.24 | 7,691 |
2021-11-12 | $27.00 | $27.11 | $27.00 | $27.08 | $26.40 | 5,793 |
2021-11-11 | $26.99 | $27.06 | $26.99 | $27.01 | $26.34 | 19,274 |
2021-11-10 | $27.05 | $27.12 | $26.77 | $26.79 | $26.12 | 4,270 |
2021-11-09 | $27.36 | $27.36 | $27.17 | $27.27 | $26.59 | 7,458 |
2021-11-08 | $27.37 | $27.48 | $27.37 | $27.45 | $26.77 | 5,195 |
2021-11-05 | $27.39 | $27.39 | $27.26 | $27.33 | $26.65 | 8,586 |
2021-11-04 | $27.60 | $27.60 | $27.41 | $27.47 | $26.79 | 6,338 |
2021-11-03 | $27.31 | $27.54 | $27.29 | $27.50 | $26.81 | 10,003 |
2021-11-02 | $27.32 | $27.37 | $27.26 | $27.26 | $26.58 | 10,928 |
2021-11-01 | $27.50 | $27.63 | $27.50 | $27.60 | $26.91 | 8,908 |
2021-10-29 | $27.32 | $27.39 | $27.30 | $27.33 | $26.65 | 4,375 |
2021-10-28 | $27.40 | $27.63 | $27.40 | $27.54 | $26.85 | 8,817 |
2021-10-27 | $27.50 | $27.53 | $27.35 | $27.35 | $26.67 | 6,468 |
2021-10-26 | $27.75 | $28.09 | $27.56 | $27.62 | $26.93 | 13,355 |
2021-10-25 | $27.55 | $27.69 | $27.46 | $27.58 | $26.89 | 8,854 |
2021-10-22 | $27.48 | $27.49 | $27.31 | $27.39 | $26.70 | 7,434 |
2021-10-21 | $27.37 | $27.38 | $27.23 | $27.24 | $26.56 | 5,457 |
2021-10-20 | $27.51 | $27.66 | $27.51 | $27.56 | $26.87 | 15,099 |
2021-10-19 | $27.69 | $27.70 | $27.65 | $27.65 | $26.96 | 6,969 |
2021-10-18 | $27.42 | $27.57 | $27.42 | $27.50 | $26.81 | 7,221 |
2021-10-15 | $27.58 | $27.71 | $27.58 | $27.69 | $26.99 | 7,606 |
2021-10-14 | $27.37 | $27.41 | $27.32 | $27.37 | $26.68 | 23,665 |
2021-10-13 | $26.99 | $27.07 | $26.94 | $27.06 | $26.38 | 5,784 |
2021-10-12 | $26.92 | $27.04 | $26.89 | $26.92 | $26.25 | 6,238 |
2021-10-11 | $27.03 | $27.16 | $26.89 | $26.89 | $26.22 | 3,468 |
2021-10-08 | $26.75 | $26.75 | $26.65 | $26.72 | $26.05 | 3,571 |
2021-10-07 | $26.71 | $26.78 | $26.69 | $26.69 | $26.02 | 15,867 |
2021-10-06 | $26.25 | $26.41 | $26.15 | $26.41 | $25.75 | 15,665 |
2021-10-05 | $26.65 | $26.80 | $26.65 | $26.73 | $26.06 | 3,576 |
2021-10-04 | $26.55 | $26.73 | $26.41 | $26.50 | $25.84 | 17,449 |
2021-10-01 | $26.94 | $27.03 | $26.79 | $26.93 | $26.26 | 7,825 |
2021-09-30 | $27.12 | $27.12 | $26.95 | $27.02 | $26.35 | 17,463 |
2021-09-29 | $27.48 | $27.48 | $27.22 | $27.22 | $26.54 | 11,042 |
2021-09-28 | $27.51 | $27.52 | $27.20 | $27.22 | $26.54 | 19,665 |
2021-09-27 | $27.70 | $27.79 | $27.62 | $27.73 | $27.04 | 278,313 |
2021-09-24 | $27.74 | $27.79 | $27.71 | $27.72 | $27.03 | 100,307 |
2021-09-23 | $27.93 | $27.94 | $27.89 | $27.89 | $27.19 | 4,025 |
2021-09-22 | $27.65 | $27.66 | $27.52 | $27.52 | $26.83 | 3,916 |
2021-09-21 | $27.55 | $27.55 | $27.34 | $27.36 | $26.68 | 10,359 |
2021-09-20 | $27.28 | $27.39 | $27.07 | $27.29 | $26.61 | 23,923 |
2021-09-17 | $28.51 | $28.51 | $27.95 | $27.96 | $27.26 | 164,323 |
2021-09-16 | $28.71 | $28.71 | $28.53 | $28.66 | $27.94 | 3,772 |
2021-09-15 | $28.70 | $28.82 | $28.62 | $28.82 | $28.10 | 10,832 |
2021-09-14 | $28.76 | $28.76 | $28.46 | $28.46 | $27.74 | 3,994 |
2021-09-13 | $28.64 | $28.64 | $28.56 | $28.57 | $27.86 | 4,187 |
2021-09-10 | $28.76 | $28.79 | $28.55 | $28.55 | $27.58 | 4,375 |
2021-09-09 | $28.62 | $28.66 | $28.52 | $28.54 | $27.57 | 3,870 |
2021-09-08 | $28.66 | $28.66 | $28.54 | $28.56 | $27.59 | 6,890 |
2021-09-07 | $28.72 | $28.80 | $28.67 | $28.74 | $27.76 | 153,347 |
2021-09-03 | $28.66 | $28.80 | $28.65 | $28.75 | $27.77 | 4,009 |
2021-09-02 | $28.29 | $28.52 | $28.24 | $28.47 | $27.50 | 15,153 |
2021-09-01 | $28.33 | $28.42 | $28.21 | $28.33 | $27.36 | 14,133 |
2021-08-31 | $28.37 | $28.37 | $28.16 | $28.20 | $27.24 | 7,847 |
2021-08-30 | $28.27 | $28.39 | $28.22 | $28.22 | $27.26 | 12,068 |
2021-08-27 | $27.88 | $28.20 | $27.88 | $28.13 | $27.17 | 12,716 |
2021-08-26 | $28.04 | $28.09 | $27.96 | $28.03 | $27.07 | 2,883 |
2021-08-25 | $28.06 | $28.20 | $28.06 | $28.17 | $27.21 | 6,978 |
2021-08-24 | $28.00 | $28.13 | $28.00 | $28.12 | $27.16 | 2,555 |
2021-08-23 | $27.95 | $28.05 | $27.87 | $27.98 | $27.03 | 6,929 |
2021-08-20 | $27.58 | $27.63 | $27.51 | $27.63 | $26.69 | 11,976 |
2021-08-19 | $27.71 | $27.79 | $27.62 | $27.72 | $26.78 | 50,760 |
2021-08-18 | $28.25 | $28.25 | $28.12 | $28.12 | $27.16 | 3,580 |
2021-08-17 | $28.25 | $28.36 | $28.07 | $28.25 | $27.29 | 7,051 |
2021-08-16 | $28.55 | $28.63 | $28.49 | $28.63 | $27.65 | 8,140 |
2021-08-13 | $28.73 | $28.81 | $28.72 | $28.77 | $27.79 | 2,068 |
2021-08-12 | $28.67 | $28.74 | $28.67 | $28.74 | $27.76 | 3,869 |
2021-08-11 | $28.74 | $28.80 | $28.66 | $28.77 | $27.79 | 6,598 |
2021-08-10 | $28.49 | $28.58 | $28.45 | $28.57 | $27.59 | 3,973 |
2021-08-09 | $28.48 | $28.57 | $28.42 | $28.54 | $27.57 | 5,445 |
2021-08-06 | $28.60 | $28.63 | $28.51 | $28.52 | $27.55 | 7,372 |
2021-08-05 | $28.75 | $28.81 | $28.71 | $28.71 | $27.73 | 7,487 |
2021-08-04 | $28.80 | $28.86 | $28.76 | $28.77 | $27.79 | 10,850 |
2021-08-03 | $29.03 | $29.10 | $28.99 | $29.10 | $28.11 | 4,043 |
2021-08-02 | $29.19 | $29.19 | $28.98 | $28.98 | $27.99 | 8,798 |
2021-07-30 | $28.89 | $28.89 | $28.74 | $28.82 | $27.84 | 5,937 |
2021-07-29 | $29.26 | $29.26 | $29.18 | $29.18 | $28.19 | 8,436 |
2021-07-28 | $28.90 | $29.12 | $28.90 | $29.06 | $28.07 | 6,862 |
2021-07-27 | $29.02 | $29.02 | $28.79 | $28.98 | $27.99 | 3,482 |
2021-07-26 | $29.08 | $29.09 | $29.02 | $29.08 | $28.09 | 10,946 |
2021-07-23 | $28.94 | $29.05 | $28.94 | $29.01 | $28.02 | 3,404 |
2021-07-22 | $28.82 | $28.89 | $28.74 | $28.86 | $27.87 | 7,826 |
2021-07-21 | $28.76 | $28.88 | $28.76 | $28.86 | $27.87 | 2,770 |
2021-07-20 | $28.34 | $28.60 | $28.34 | $28.56 | $27.59 | 3,111 |
2021-07-19 | $28.43 | $28.43 | $28.20 | $28.31 | $27.35 | 40,907 |
2021-07-16 | $29.11 | $29.11 | $28.86 | $28.86 | $27.88 | 3,613 |
2021-07-15 | $29.19 | $29.19 | $29.02 | $29.12 | $28.13 | 13,556 |
2021-07-14 | $29.37 | $29.43 | $29.36 | $29.39 | $28.39 | 4,736 |
2021-07-13 | $29.29 | $29.34 | $29.22 | $29.22 | $28.23 | 6,889 |
2021-07-12 | $29.18 | $29.28 | $29.18 | $29.28 | $28.28 | 6,507 |
2021-07-09 | $29.15 | $29.24 | $29.09 | $29.24 | $28.25 | 5,439 |
2021-07-08 | $28.62 | $28.73 | $28.41 | $28.63 | $27.66 | 6,259 |
2021-07-07 | $29.04 | $29.14 | $28.98 | $29.05 | $28.06 | 4,717 |
2021-07-06 | $29.26 | $29.26 | $28.92 | $28.99 | $28.00 | 4,569 |
2021-07-02 | $29.21 | $29.31 | $29.20 | $29.27 | $28.27 | 12,420 |
2021-07-01 | $29.04 | $29.16 | $28.96 | $29.16 | $28.17 | 18,892 |
2021-06-30 | $29.14 | $29.14 | $28.96 | $29.05 | $28.06 | 12,289 |
2021-06-29 | $29.31 | $29.37 | $29.30 | $29.30 | $28.30 | 11,466 |
2021-06-28 | $29.43 | $29.43 | $29.28 | $29.29 | $28.30 | 7,770 |
2021-06-25 | $29.36 | $29.45 | $29.36 | $29.45 | $28.45 | 4,863 |
2021-06-24 | $29.22 | $29.31 | $29.22 | $29.28 | $28.28 | 1,882 |
2021-06-23 | $29.05 | $29.05 | $28.90 | $28.90 | $27.92 | 6,541 |
2021-06-22 | $29.05 | $29.20 | $29.03 | $29.15 | $28.16 | 5,953 |
2021-06-21 | $28.91 | $29.24 | $28.66 | $29.24 | $28.25 | 12,341 |
2021-06-18 | $28.89 | $29.10 | $28.75 | $28.79 | $27.81 | 11,602 |
2021-06-17 | $29.42 | $29.42 | $29.30 | $29.41 | $28.41 | 3,704 |
2021-06-16 | $29.83 | $29.85 | $29.62 | $29.67 | $28.66 | 6,359 |
2021-06-15 | $29.79 | $29.80 | $29.75 | $29.77 | $28.76 | 3,368 |
2021-06-14 | $29.83 | $29.88 | $29.79 | $29.86 | $28.84 | 6,121 |
2021-06-11 | $30.08 | $30.08 | $29.96 | $30.07 | $28.95 | 3,804 |
2021-06-10 | $30.03 | $30.10 | $29.98 | $30.02 | $28.90 | 9,088 |
2021-06-09 | $30.08 | $30.08 | $29.98 | $29.98 | $28.87 | 6,402 |
2021-06-08 | $30.20 | $30.22 | $30.12 | $30.20 | $29.08 | 108,801 |
2021-06-07 | $30.21 | $30.24 | $30.19 | $30.24 | $29.12 | 2,901 |
2021-06-04 | $30.02 | $30.12 | $30.02 | $30.11 | $28.99 | 1,673 |
2021-06-03 | $29.71 | $29.75 | $29.66 | $29.73 | $28.63 | 9,082 |
2021-06-02 | $29.92 | $30.00 | $29.87 | $29.94 | $28.83 | 6,017 |
2021-06-01 | $30.06 | $30.06 | $29.92 | $29.93 | $28.82 | 7,041 |
2021-05-28 | $30.00 | $30.04 | $29.91 | $29.91 | $28.80 | 8,434 |
2021-05-27 | $29.92 | $30.00 | $29.87 | $29.97 | $28.86 | 15,740 |
2021-05-26 | $29.92 | $29.92 | $29.81 | $29.83 | $28.72 | 4,076 |
2021-05-25 | $29.91 | $29.91 | $29.76 | $29.76 | $28.65 | 4,353 |
2021-05-24 | $29.86 | $29.96 | $29.85 | $29.91 | $28.80 | 4,918 |
2021-05-21 | $29.81 | $29.81 | $29.68 | $29.74 | $28.64 | 29,405 |
2021-05-20 | $29.66 | $29.81 | $29.65 | $29.81 | $28.70 | 6,417 |
2021-05-19 | $29.42 | $29.56 | $29.30 | $29.41 | $28.32 | 7,906 |
2021-05-18 | $29.93 | $29.93 | $29.74 | $29.74 | $28.64 | 6,047 |
2021-05-17 | $29.59 | $29.66 | $29.55 | $29.64 | $28.53 | 5,167 |
2021-05-14 | $29.45 | $29.60 | $29.44 | $29.55 | $28.45 | 8,362 |
2021-05-13 | $29.00 | $29.20 | $28.99 | $29.14 | $28.06 | 9,098 |
2021-05-12 | $29.40 | $29.40 | $28.91 | $28.91 | $27.84 | 10,963 |
2021-05-11 | $29.51 | $29.72 | $29.48 | $29.69 | $28.59 | 16,013 |
2021-05-10 | $30.27 | $30.39 | $30.05 | $30.09 | $28.97 | 8,780 |
2021-05-07 | $29.90 | $30.07 | $29.86 | $30.07 | $28.95 | 112,036 |
2021-05-06 | $29.49 | $29.68 | $29.48 | $29.68 | $28.58 | 6,843 |
2021-05-05 | $29.40 | $29.57 | $29.33 | $29.49 | $28.39 | 22,300 |
2021-05-04 | $29.05 | $29.10 | $28.97 | $29.09 | $28.01 | 18,601 |
2021-05-03 | $29.28 | $29.46 | $29.27 | $29.44 | $28.35 | 166,807 |
2021-04-30 | $29.31 | $29.31 | $29.00 | $29.05 | $27.97 | 12,021 |
2021-04-29 | $29.35 | $29.41 | $29.26 | $29.40 | $28.31 | 8,536 |
2021-04-28 | $29.35 | $29.44 | $29.34 | $29.34 | $28.25 | 28,467 |
2021-04-27 | $29.50 | $29.58 | $29.46 | $29.50 | $28.40 | 19,091 |
2021-04-26 | $29.67 | $29.73 | $29.63 | $29.63 | $28.53 | 69,599 |
2021-04-23 | $29.57 | $29.72 | $29.56 | $29.62 | $28.52 | 79,374 |
2021-04-22 | $29.49 | $29.53 | $29.24 | $29.24 | $28.15 | 81,758 |
2021-04-21 | $29.18 | $29.56 | $29.18 | $29.50 | $28.40 | 253,048 |
2021-04-20 | $29.52 | $29.52 | $29.27 | $29.27 | $28.18 | 35,270 |
2021-04-19 | $30.00 | $30.05 | $29.80 | $29.82 | $28.71 | 50,153 |
2021-04-16 | $29.77 | $29.82 | $29.77 | $29.82 | $28.71 | 5,161 |
2021-04-15 | $29.63 | $29.72 | $29.60 | $29.67 | $28.56 | 17,351 |
2021-04-14 | $29.34 | $29.48 | $29.34 | $29.45 | $28.36 | 3,631 |
2021-04-13 | $29.32 | $29.43 | $29.32 | $29.42 | $28.33 | 8,211 |
2021-04-12 | $29.22 | $29.23 | $29.19 | $29.21 | $28.13 | 5,131 |
2021-04-09 | $29.32 | $29.41 | $29.30 | $29.41 | $28.32 | 7,337 |
2021-04-08 | $29.43 | $29.48 | $29.34 | $29.46 | $28.36 | 10,758 |
2021-04-07 | $29.24 | $29.32 | $29.23 | $29.30 | $28.21 | 17,721 |
2021-04-06 | $29.08 | $29.14 | $29.05 | $29.05 | $27.97 | 55,061 |
2021-04-05 | $29.31 | $29.45 | $29.26 | $29.43 | $28.34 | 16,819 |
2021-04-01 | $28.98 | $29.04 | $28.81 | $29.04 | $27.96 | 10,565 |
2021-03-31 | $28.82 | $28.92 | $28.77 | $28.85 | $27.78 | 7,042 |
2021-03-30 | $28.75 | $28.88 | $28.75 | $28.84 | $27.77 | 5,060 |
2021-03-29 | $29.04 | $29.04 | $28.92 | $29.00 | $27.92 | 24,004 |
2021-03-26 | $28.90 | $29.18 | $28.89 | $29.18 | $28.10 | 11,446 |
2021-03-25 | $28.50 | $28.76 | $28.50 | $28.72 | $27.65 | 16,061 |
2021-03-24 | $28.60 | $28.76 | $28.58 | $28.76 | $27.69 | 167,606 |
2021-03-23 | $28.88 | $28.93 | $28.71 | $28.75 | $27.68 | 11,604 |
2021-03-22 | $29.04 | $29.12 | $29.01 | $29.10 | $28.02 | 5,304 |
2021-03-19 | $29.14 | $29.39 | $28.93 | $29.13 | $28.05 | 8,210 |
2021-03-18 | $29.12 | $29.16 | $28.93 | $28.93 | $27.86 | 24,207 |
2021-03-17 | $28.79 | $29.07 | $28.79 | $29.01 | $27.93 | 13,408 |
2021-03-16 | $28.84 | $28.95 | $28.84 | $28.89 | $27.81 | 14,150 |
2021-03-15 | $28.60 | $28.64 | $28.49 | $28.64 | $27.58 | 7,876 |
2021-03-12 | $28.53 | $28.65 | $28.47 | $28.63 | $27.56 | 12,111 |
2021-03-11 | $28.36 | $28.69 | $28.36 | $28.63 | $27.56 | 20,859 |
2021-03-10 | $28.33 | $28.34 | $28.18 | $28.24 | $27.19 | 63,486 |
2021-03-09 | $28.00 | $28.13 | $28.00 | $28.13 | $27.09 | 10,432 |
2021-03-08 | $27.76 | $27.91 | $27.72 | $27.79 | $26.75 | 15,154 |
2021-03-05 | $27.71 | $27.90 | $27.54 | $27.89 | $26.85 | 82,489 |
2021-03-04 | $27.80 | $27.89 | $27.45 | $27.58 | $26.56 | 37,391 |
2021-03-03 | $27.99 | $28.04 | $27.85 | $27.87 | $26.83 | 6,819 |
2021-03-02 | $27.93 | $28.03 | $27.82 | $28.01 | $26.97 | 7,706 |
2021-03-01 | $28.00 | $28.10 | $27.90 | $28.09 | $27.05 | 14,367 |
2021-02-26 | $27.79 | $27.79 | $27.49 | $27.50 | $26.48 | 101,011 |
2021-02-25 | $28.47 | $28.49 | $28.01 | $28.03 | $26.99 | 10,121 |
2021-02-24 | $28.22 | $28.51 | $28.21 | $28.49 | $27.43 | 26,925 |
2021-02-23 | $28.34 | $28.57 | $28.22 | $28.53 | $27.47 | 112,711 |
2021-02-22 | $28.28 | $28.54 | $28.28 | $28.46 | $27.40 | 14,028 |
2021-02-19 | $28.35 | $28.39 | $28.30 | $28.36 | $27.31 | 4,036 |
2021-02-18 | $28.07 | $28.20 | $28.02 | $28.17 | $27.12 | 15,008 |
2021-02-17 | $28.32 | $28.41 | $28.20 | $28.35 | $27.30 | 20,117 |
2021-02-16 | $28.53 | $28.62 | $28.36 | $28.48 | $27.42 | 117,030 |
2021-02-12 | $28.17 | $28.39 | $28.17 | $28.36 | $27.31 | 17,175 |
2021-02-11 | $28.33 | $28.35 | $28.27 | $28.28 | $27.23 | 5,134 |
2021-02-10 | $28.43 | $28.43 | $28.23 | $28.23 | $27.18 | 5,210 |
2021-02-09 | $28.48 | $28.56 | $28.47 | $28.56 | $27.50 | 9,275 |
2021-02-08 | $28.38 | $28.39 | $28.27 | $28.33 | $27.28 | 16,612 |
2021-02-05 | $27.95 | $28.07 | $27.95 | $28.07 | $27.03 | 7,577 |
2021-02-04 | $27.75 | $27.87 | $27.71 | $27.87 | $26.83 | 4,167 |
2021-02-03 | $27.81 | $27.84 | $27.70 | $27.80 | $26.77 | 46,769 |
2021-02-02 | $27.60 | $27.84 | $27.60 | $27.84 | $26.81 | 8,077 |
2021-02-01 | $27.64 | $27.66 | $27.54 | $27.65 | $26.62 | 14,092 |
2021-01-29 | $27.50 | $27.58 | $27.29 | $27.37 | $26.35 | 6,826 |
2021-01-28 | $27.73 | $27.97 | $27.70 | $27.87 | $26.83 | 10,258 |
2021-01-27 | $27.57 | $27.78 | $27.53 | $27.53 | $26.51 | 13,521 |
2021-01-26 | $28.26 | $28.28 | $28.13 | $28.19 | $27.14 | 8,210 |
2021-01-25 | $27.97 | $28.11 | $27.85 | $28.11 | $27.07 | 11,703 |
2021-01-22 | $28.11 | $28.25 | $28.08 | $28.25 | $27.20 | 14,773 |
2021-01-21 | $28.18 | $28.22 | $28.01 | $28.18 | $27.13 | 24,216 |
2021-01-20 | $28.13 | $28.24 | $28.13 | $28.24 | $27.19 | 11,213 |
2021-01-19 | $28.14 | $28.14 | $27.98 | $28.06 | $27.02 | 172,348 |
2021-01-15 | $28.25 | $28.27 | $28.05 | $28.19 | $27.14 | 35,840 |
2021-01-14 | $28.52 | $28.62 | $28.52 | $28.56 | $27.50 | 12,696 |
2021-01-13 | $28.24 | $28.29 | $28.22 | $28.28 | $27.23 | 25,811 |
2021-01-12 | $28.16 | $28.32 | $28.13 | $28.32 | $27.27 | 5,626 |
2021-01-11 | $28.10 | $28.34 | $28.10 | $28.24 | $27.19 | 9,495 |
2021-01-08 | $28.50 | $28.62 | $28.39 | $28.58 | $27.51 | 10,163 |
2021-01-07 | $28.28 | $28.41 | $28.28 | $28.39 | $27.34 | 3,934 |
2021-01-06 | $28.02 | $28.41 | $28.02 | $28.32 | $27.27 | 52,181 |
2021-01-05 | $27.64 | $27.87 | $27.56 | $27.80 | $26.76 | 30,707 |
2021-01-04 | $27.72 | $27.72 | $27.39 | $27.46 | $26.44 | 21,343 |
2020-12-31 | $27.43 | $27.46 | $27.33 | $27.38 | $26.37 | 7,611 |
2020-12-30 | $27.60 | $27.60 | $27.43 | $27.47 | $26.45 | 6,559 |
2020-12-29 | $27.68 | $27.68 | $27.50 | $27.55 | $26.36 | 7,404 |
2020-12-28 | $27.32 | $27.38 | $27.21 | $27.34 | $26.16 | 55,021 |
2020-12-24 | $27.21 | $27.21 | $27.12 | $27.13 | $25.96 | 897 |
2020-12-23 | $27.07 | $27.25 | $27.07 | $27.24 | $26.07 | 9,220 |
2020-12-22 | $27.06 | $27.06 | $26.91 | $26.99 | $25.83 | 15,636 |
2020-12-21 | $26.84 | $27.15 | $26.82 | $27.14 | $25.97 | 11,796 |
2020-12-18 | $27.56 | $27.59 | $27.48 | $27.52 | $26.33 | 3,112 |
2020-12-17 | $27.56 | $27.57 | $27.51 | $27.52 | $26.33 | 4,991 |
2020-12-16 | $27.39 | $27.46 | $27.35 | $27.45 | $26.27 | 5,610 |
2020-12-15 | $27.26 | $27.45 | $27.25 | $27.44 | $26.26 | 39,961 |
2020-12-14 | $27.38 | $27.38 | $27.16 | $27.16 | $25.99 | 9,092 |
2020-12-11 | $26.98 | $27.09 | $26.93 | $27.09 | $25.92 | 9,336 |
2020-12-10 | $26.91 | $26.91 | $26.80 | $26.89 | $25.74 | 32,747 |
2020-12-09 | $26.94 | $26.95 | $26.74 | $26.85 | $25.69 | 8,486 |
2020-12-08 | $26.59 | $26.76 | $26.59 | $26.75 | $25.60 | 14,498 |
2020-12-07 | $26.67 | $26.72 | $26.64 | $26.64 | $25.49 | 11,338 |
2020-12-04 | $26.82 | $26.93 | $26.82 | $26.93 | $25.77 | 22,010 |
2020-12-03 | $26.88 | $26.96 | $26.82 | $26.89 | $25.73 | 27,552 |
2020-12-02 | $26.70 | $26.81 | $26.68 | $26.80 | $25.64 | 15,923 |
2020-12-01 | $26.59 | $26.89 | $26.59 | $26.88 | $25.72 | 243,858 |
2020-11-30 | $26.62 | $26.62 | $26.19 | $26.19 | $25.06 | 12,661 |
2020-11-27 | $27.00 | $27.12 | $27.00 | $27.05 | $25.89 | 832 |
2020-11-25 | $26.81 | $26.89 | $26.72 | $26.89 | $25.73 | 10,003 |
2020-11-24 | $26.98 | $27.17 | $26.98 | $27.15 | $25.98 | 13,163 |
2020-11-23 | $26.74 | $26.79 | $26.66 | $26.68 | $25.53 | 11,507 |
2020-11-20 | $26.41 | $26.47 | $26.39 | $26.45 | $25.31 | 8,089 |
2020-11-19 | $26.06 | $26.26 | $26.06 | $26.25 | $25.12 | 13,997 |
2020-11-18 | $26.15 | $26.29 | $26.10 | $26.10 | $24.98 | 4,024 |
2020-11-17 | $26.08 | $26.25 | $26.03 | $26.20 | $25.07 | 7,198 |
2020-11-16 | $26.08 | $26.08 | $25.97 | $26.02 | $24.89 | 11,539 |
2020-11-13 | $25.41 | $25.71 | $25.41 | $25.71 | $24.61 | 3,465 |
2020-11-12 | $25.36 | $25.43 | $25.20 | $25.20 | $24.11 | 9,153 |
2020-11-11 | $25.67 | $25.75 | $25.62 | $25.70 | $24.59 | 13,924 |
2020-11-10 | $25.84 | $25.97 | $25.81 | $25.81 | $24.70 | 7,768 |
2020-11-09 | $25.81 | $26.00 | $25.60 | $25.60 | $24.50 | 9,370 |
2020-11-06 | $24.69 | $24.76 | $24.67 | $24.67 | $23.61 | 7,681 |
2020-11-05 | $24.81 | $24.83 | $24.62 | $24.78 | $23.71 | 22,558 |
2020-11-04 | $24.55 | $24.73 | $24.41 | $24.63 | $23.57 | 27,738 |
2020-11-03 | $24.50 | $24.76 | $24.50 | $24.73 | $23.67 | 11,424 |
2020-11-02 | $24.02 | $24.02 | $23.80 | $23.91 | $22.88 | 143,976 |
2020-10-30 | $23.79 | $23.81 | $23.65 | $23.78 | $22.75 | 2,952 |
2020-10-29 | $23.78 | $23.97 | $23.78 | $23.95 | $22.92 | 2,563 |
2020-10-28 | $23.94 | $23.94 | $23.71 | $23.71 | $22.69 | 67,837 |
2020-10-27 | $24.68 | $24.68 | $24.51 | $24.52 | $23.46 | 10,038 |
2020-10-26 | $24.97 | $24.98 | $24.76 | $24.85 | $23.78 | 7,545 |
2020-10-23 | $25.02 | $25.18 | $25.02 | $25.18 | $24.09 | 8,675 |
2020-10-22 | $24.85 | $24.89 | $24.79 | $24.89 | $23.82 | 4,340 |
2020-10-21 | $24.89 | $25.02 | $24.89 | $24.92 | $23.84 | 19,075 |
2020-10-20 | $24.65 | $24.76 | $24.65 | $24.71 | $23.65 | 7,648 |
2020-10-19 | $24.88 | $24.89 | $24.65 | $24.65 | $23.59 | 14,120 |
2020-10-16 | $24.71 | $24.76 | $24.70 | $24.73 | $23.67 | 3,905 |
2020-10-15 | $24.74 | $24.74 | $24.54 | $24.73 | $23.66 | 13,688 |
2020-10-14 | $25.05 | $25.05 | $24.94 | $25.00 | $23.92 | 11,021 |
2020-10-13 | $25.15 | $25.15 | $24.96 | $25.02 | $23.94 | 11,071 |
2020-10-12 | $25.40 | $25.44 | $25.29 | $25.39 | $24.30 | 8,708 |
2020-10-09 | $25.41 | $25.49 | $25.41 | $25.48 | $24.38 | 28,615 |
2020-10-08 | $25.43 | $25.45 | $25.35 | $25.44 | $24.34 | 27,779 |
2020-10-07 | $25.23 | $25.36 | $25.16 | $25.34 | $24.25 | 17,762 |
2020-10-06 | $25.32 | $25.38 | $25.11 | $25.11 | $24.03 | 9,472 |
2020-10-05 | $25.07 | $25.21 | $25.07 | $25.21 | $24.12 | 12,913 |
2020-10-02 | $24.70 | $24.83 | $24.70 | $24.76 | $23.69 | 7,251 |
2020-10-01 | $25.07 | $25.07 | $24.82 | $24.91 | $23.84 | 113,159 |
2020-09-30 | $24.89 | $24.94 | $24.81 | $24.86 | $23.79 | 6,824 |
2020-09-29 | $25.11 | $25.11 | $25.00 | $25.00 | $23.92 | 28,498 |
2020-09-28 | $24.98 | $25.09 | $24.98 | $25.05 | $23.97 | 2,564 |
2020-09-25 | $24.50 | $24.65 | $24.36 | $24.65 | $23.59 | 10,665 |
2020-09-24 | $24.42 | $24.69 | $24.37 | $24.62 | $23.56 | 10,383 |
2020-09-23 | $24.87 | $24.92 | $24.58 | $24.58 | $23.52 | 1,856 |
2020-09-22 | $24.78 | $24.87 | $24.63 | $24.87 | $23.80 | 31,225 |
2020-09-21 | $24.96 | $24.98 | $24.67 | $24.98 | $23.90 | 8,001 |
2020-09-18 | $25.76 | $25.78 | $25.66 | $25.67 | $24.56 | 9,898 |
2020-09-17 | $25.61 | $25.76 | $25.57 | $25.74 | $24.64 | 18,510 |
2020-09-16 | $25.95 | $25.98 | $25.87 | $25.89 | $24.78 | 9,896 |
2020-09-15 | $26.04 | $26.10 | $26.04 | $26.08 | $24.95 | 2,750 |
2020-09-14 | $25.98 | $25.98 | $25.89 | $25.92 | $24.80 | 8,153 |
2020-09-11 | $25.67 | $25.76 | $25.61 | $25.73 | $24.50 | 12,572 |
2020-09-10 | $25.61 | $25.63 | $25.47 | $25.47 | $24.25 | 15,633 |
2020-09-09 | $25.68 | $25.68 | $25.60 | $25.66 | $24.43 | 6,535 |
2020-09-08 | $25.35 | $25.49 | $25.25 | $25.39 | $24.18 | 10,813 |
2020-09-04 | $25.56 | $25.58 | $25.22 | $25.53 | $24.31 | 13,163 |
2020-09-03 | $25.80 | $25.80 | $25.23 | $25.31 | $24.10 | 14,817 |
2020-09-02 | $25.76 | $25.93 | $25.76 | $25.87 | $24.63 | 31,688 |
2020-09-01 | $25.57 | $25.67 | $25.51 | $25.65 | $24.42 | 140,431 |
2020-08-31 | $25.73 | $25.83 | $25.73 | $25.74 | $24.51 | 4,551 |
2020-08-28 | $25.67 | $25.74 | $25.67 | $25.73 | $24.50 | 5,935 |
2020-08-27 | $25.71 | $25.71 | $25.49 | $25.58 | $24.36 | 3,980 |
2020-08-26 | $25.70 | $25.86 | $25.70 | $25.86 | $24.62 | 13,274 |
2020-08-25 | $25.75 | $25.75 | $25.64 | $25.71 | $24.47 | 47,436 |
2020-08-24 | $25.68 | $25.68 | $25.59 | $25.64 | $24.41 | 20,134 |
2020-08-21 | $25.07 | $25.37 | $25.07 | $25.37 | $24.16 | 8,245 |
2020-08-20 | $25.30 | $25.58 | $25.30 | $25.54 | $24.32 | 24,771 |
2020-08-19 | $25.87 | $25.94 | $25.71 | $25.71 | $24.48 | 22,608 |
2020-08-18 | $25.97 | $26.02 | $25.95 | $26.01 | $24.76 | 5,045 |
2020-08-17 | $25.71 | $25.86 | $25.71 | $25.84 | $24.60 | 5,130 |
2020-08-14 | $25.54 | $25.57 | $25.49 | $25.53 | $24.31 | 9,045 |
2020-08-13 | $25.78 | $25.91 | $25.67 | $25.73 | $24.50 | 8,445 |
2020-08-12 | $25.86 | $25.99 | $25.86 | $25.95 | $24.71 | 4,895 |
2020-08-11 | $25.60 | $25.73 | $25.32 | $25.32 | $24.11 | 7,266 |
2020-08-10 | $24.99 | $25.09 | $24.99 | $25.06 | $23.86 | 4,302 |
2020-08-07 | $24.81 | $24.94 | $24.78 | $24.94 | $23.75 | 10,244 |
2020-08-06 | $24.97 | $25.07 | $24.90 | $25.04 | $23.84 | 5,908 |
2020-08-05 | $25.04 | $25.12 | $24.98 | $25.00 | $23.80 | 6,935 |
2020-08-04 | $24.39 | $24.71 | $24.39 | $24.71 | $23.53 | 140,157 |
2020-08-03 | $23.90 | $24.27 | $23.90 | $24.24 | $23.08 | 8,168 |
2020-07-31 | $24.06 | $24.13 | $23.60 | $23.78 | $22.64 | 14,206 |
2020-07-30 | $24.31 | $24.56 | $24.20 | $24.52 | $23.35 | 10,104 |
2020-07-29 | $24.83 | $24.99 | $24.77 | $24.91 | $23.71 | 9,944 |
2020-07-28 | $24.98 | $25.15 | $24.98 | $25.03 | $23.83 | 11,888 |
2020-07-27 | $24.90 | $25.18 | $24.90 | $25.13 | $23.93 | 1,893 |
2020-07-24 | $24.75 | $24.82 | $24.71 | $24.77 | $23.58 | 40,402 |
2020-07-23 | $25.05 | $25.05 | $24.84 | $24.87 | $23.67 | 5,398 |
2020-07-22 | $25.05 | $25.10 | $25.05 | $25.09 | $23.89 | 3,623 |
2020-07-21 | $25.03 | $25.04 | $24.93 | $24.93 | $23.74 | 10,253 |
2020-07-20 | $24.97 | $25.12 | $24.97 | $25.10 | $23.90 | 17,091 |
2020-07-17 | $24.97 | $25.01 | $24.93 | $25.01 | $23.81 | 4,600 |
2020-07-16 | $25.07 | $25.07 | $24.98 | $25.01 | $23.81 | 3,692 |
2020-07-15 | $25.13 | $25.13 | $24.94 | $25.05 | $23.85 | 17,531 |
2020-07-14 | $24.48 | $24.69 | $24.45 | $24.69 | $23.51 | 7,600 |
2020-07-13 | $24.53 | $24.68 | $24.26 | $24.32 | $23.15 | 10,302 |
2020-07-10 | $24.24 | $24.33 | $24.19 | $24.29 | $23.13 | 2,700 |
2020-07-09 | $24.28 | $24.28 | $23.91 | $24.08 | $22.93 | 13,200 |
2020-07-08 | $24.21 | $24.35 | $24.14 | $24.35 | $23.18 | 8,490 |
2020-07-07 | $24.47 | $24.47 | $24.26 | $24.26 | $23.10 | 1,500 |
2020-07-06 | $24.68 | $24.68 | $24.61 | $24.67 | $23.48 | 19,000 |
2020-07-02 | $24.54 | $24.57 | $24.30 | $24.30 | $23.14 | 8,900 |
2020-07-01 | $24.06 | $24.12 | $23.91 | $24.07 | $22.91 | 9,500 |
2020-06-30 | $24.09 | $24.27 | $24.02 | $24.21 | $23.05 | 8,533 |
2020-06-29 | $24.00 | $24.12 | $23.92 | $24.09 | $22.94 | 4,402 |
2020-06-26 | $24.16 | $24.16 | $24.00 | $24.01 | $22.86 | 6,200 |
2020-06-25 | $24.01 | $24.38 | $24.01 | $24.38 | $23.21 | 8,526 |
2020-06-24 | $24.54 | $24.54 | $24.11 | $24.15 | $22.99 | 5,762 |
2020-06-23 | $24.91 | $24.97 | $24.79 | $24.79 | $23.60 | 1,761 |
2020-06-22 | $24.52 | $24.77 | $24.47 | $24.71 | $23.52 | 6,731 |
2020-06-19 | $24.57 | $24.57 | $24.25 | $24.25 | $23.09 | 7,600 |
2020-06-18 | $24.52 | $24.64 | $24.52 | $24.59 | $23.41 | 3,400 |
2020-06-17 | $24.93 | $24.97 | $24.79 | $24.81 | $23.62 | 7,809 |
2020-06-16 | $25.09 | $25.15 | $24.80 | $24.83 | $23.64 | 16,522 |
2020-06-15 | $23.83 | $24.34 | $23.74 | $24.34 | $23.17 | 5,900 |
2020-06-12 | $24.77 | $24.78 | $24.38 | $24.64 | $23.35 | 6,767 |
2020-06-11 | $24.78 | $24.85 | $24.12 | $24.19 | $22.92 | 36,626 |
2020-06-10 | $25.91 | $25.91 | $25.62 | $25.78 | $24.43 | 12,546 |
2020-06-09 | $25.93 | $26.13 | $25.87 | $26.06 | $24.69 | 9,989 |
2020-06-08 | $26.03 | $26.38 | $26.03 | $26.38 | $25.00 | 18,118 |
2020-06-05 | $25.93 | $26.07 | $25.85 | $25.89 | $24.54 | 19,500 |
2020-06-04 | $25.29 | $25.41 | $25.19 | $25.23 | $23.91 | 16,800 |
2020-06-03 | $25.22 | $25.59 | $25.22 | $25.54 | $24.20 | 27,900 |
2020-06-02 | $24.80 | $24.95 | $24.80 | $24.95 | $23.65 | 19,158 |
2020-06-01 | $24.26 | $24.53 | $24.25 | $24.50 | $23.22 | 53,425 |
2020-05-29 | $24.08 | $24.10 | $23.82 | $24.10 | $22.84 | 2,100 |
2020-05-28 | $24.40 | $24.65 | $24.34 | $24.34 | $23.07 | 13,065 |
2020-05-27 | $24.24 | $24.38 | $24.13 | $24.30 | $23.03 | 36,796 |
2020-05-26 | $23.67 | $23.86 | $23.67 | $23.74 | $22.50 | 15,427 |
2020-05-22 | $22.79 | $22.91 | $22.79 | $22.91 | $21.71 | 8,900 |
2020-05-21 | $23.13 | $23.13 | $22.89 | $22.92 | $21.72 | 15,544 |
2020-05-20 | $23.18 | $23.27 | $23.13 | $23.18 | $21.97 | 4,800 |
2020-05-19 | $22.96 | $23.03 | $22.84 | $22.84 | $21.64 | 75,619 |
2020-05-18 | $22.68 | $22.98 | $22.68 | $22.98 | $21.78 | 12,700 |
2020-05-15 | $21.88 | $21.96 | $21.75 | $21.96 | $20.81 | 25,587 |
2020-05-14 | $21.43 | $21.78 | $21.22 | $21.76 | $20.62 | 14,643 |
2020-05-13 | $22.36 | $22.36 | $22.01 | $22.14 | $20.98 | 15,762 |
2020-05-12 | $22.64 | $22.64 | $22.25 | $22.25 | $21.09 | 1,700 |
2020-05-11 | $22.72 | $22.81 | $22.66 | $22.77 | $21.58 | 12,200 |
2020-05-08 | $22.73 | $22.74 | $22.65 | $22.66 | $21.47 | 4,200 |
2020-05-07 | $22.31 | $22.41 | $22.26 | $22.28 | $21.11 | 4,100 |
2020-05-06 | $22.04 | $22.06 | $21.96 | $21.96 | $20.81 | 7,800 |
2020-05-05 | $22.24 | $22.35 | $22.13 | $22.14 | $20.98 | 15,927 |
2020-05-04 | $21.87 | $21.99 | $21.73 | $21.99 | $20.84 | 12,515 |
2020-05-01 | $22.20 | $22.22 | $21.96 | $22.12 | $20.96 | 30,800 |
2020-04-30 | $22.66 | $22.75 | $22.48 | $22.67 | $21.48 | 36,500 |
2020-04-29 | $22.96 | $23.08 | $22.96 | $23.00 | $21.80 | 18,340 |
2020-04-28 | $22.58 | $22.58 | $22.31 | $22.34 | $21.17 | 19,914 |
2020-04-27 | $21.84 | $22.00 | $21.83 | $22.00 | $20.85 | 20,351 |
2020-04-24 | $21.68 | $21.85 | $21.63 | $21.85 | $20.71 | 9,998 |
2020-04-23 | $21.56 | $21.84 | $21.52 | $21.58 | $20.45 | 31,289 |
2020-04-22 | $21.27 | $21.27 | $21.08 | $21.14 | $20.03 | 25,433 |
2020-04-21 | $20.72 | $20.78 | $20.60 | $20.66 | $19.58 | 28,051 |
2020-04-20 | $21.33 | $21.40 | $21.02 | $21.03 | $19.93 | 12,300 |
2020-04-17 | $21.38 | $21.55 | $21.27 | $21.55 | $20.42 | 30,400 |
2020-04-16 | $21.19 | $21.19 | $20.93 | $21.06 | $19.96 | 14,537 |
2020-04-15 | $21.24 | $21.31 | $21.10 | $21.15 | $20.04 | 13,260 |
2020-04-14 | $21.94 | $22.11 | $21.90 | $22.01 | $20.86 | 11,400 |
2020-04-13 | $21.90 | $22.01 | $21.69 | $21.86 | $20.71 | 28,718 |
2020-04-09 | $22.09 | $22.22 | $21.88 | $22.07 | $20.92 | 17,300 |
2020-04-08 | $21.35 | $21.62 | $21.24 | $21.46 | $20.34 | 9,408 |
2020-04-07 | $22.11 | $22.11 | $21.32 | $21.34 | $20.22 | 178,214 |
2020-04-06 | $20.84 | $21.24 | $20.84 | $21.17 | $20.06 | 35,700 |
2020-04-03 | $20.13 | $20.13 | $19.73 | $19.82 | $18.78 | 35,100 |
2020-04-02 | $20.06 | $20.45 | $20.00 | $20.38 | $19.31 | 60,905 |
2020-04-01 | $20.07 | $20.13 | $19.91 | $20.01 | $18.96 | 138,085 |
2020-03-31 | $20.57 | $20.90 | $20.50 | $20.78 | $19.69 | 17,693 |
2020-03-30 | $20.76 | $21.06 | $20.56 | $21.05 | $19.95 | 51,071 |
2020-03-27 | $20.42 | $20.73 | $20.24 | $20.47 | $19.40 | 123,189 |
2020-03-26 | $20.54 | $21.20 | $20.50 | $21.15 | $20.04 | 23,267 |
2020-03-25 | $19.69 | $20.45 | $19.54 | $20.25 | $19.19 | 31,448 |
2020-03-24 | $19.28 | $19.55 | $19.06 | $19.53 | $18.51 | 17,914 |
2020-03-23 | $17.90 | $18.04 | $17.60 | $17.75 | $16.82 | 44,977 |
2020-03-20 | $18.66 | $19.06 | $18.18 | $18.23 | $17.28 | 61,253 |
2020-03-19 | $17.96 | $18.58 | $17.87 | $18.15 | $17.20 | 187,863 |
2020-03-18 | $17.96 | $18.38 | $17.62 | $17.87 | $16.94 | 56,946 |
2020-03-17 | $18.56 | $19.22 | $18.51 | $18.95 | $17.96 | 73,091 |
2020-03-16 | $18.29 | $18.94 | $18.29 | $18.55 | $17.57 | 60,766 |
2020-03-13 | $20.93 | $20.93 | $19.58 | $20.74 | $19.50 | 33,984 |
2020-03-12 | $20.39 | $20.39 | $19.23 | $19.61 | $18.43 | 49,925 |
2020-03-11 | $22.63 | $22.65 | $21.98 | $22.10 | $20.78 | 33,700 |
2020-03-10 | $23.34 | $23.34 | $22.45 | $23.13 | $21.74 | 108,242 |
2020-03-09 | $22.57 | $22.80 | $22.23 | $22.29 | $20.95 | 48,613 |
2020-03-06 | $24.38 | $24.57 | $24.24 | $24.49 | $23.02 | 14,849 |
2020-03-05 | $25.00 | $25.20 | $24.84 | $24.96 | $23.47 | 56,015 |
2020-03-04 | $25.47 | $25.91 | $25.45 | $25.91 | $24.36 | 46,600 |
2020-03-03 | $25.55 | $25.85 | $24.93 | $25.10 | $23.59 | 100,635 |
2020-03-02 | $24.98 | $25.37 | $24.79 | $25.07 | $23.57 | 232,205 |
2020-02-28 | $24.58 | $25.25 | $24.49 | $25.25 | $23.74 | 112,494 |
2020-02-27 | $25.53 | $25.88 | $25.12 | $25.14 | $23.63 | 56,399 |
2020-02-26 | $26.41 | $26.58 | $26.24 | $26.30 | $24.72 | 19,920 |
2020-02-25 | $26.72 | $26.72 | $26.06 | $26.30 | $24.72 | 43,915 |
2020-02-24 | $26.54 | $26.66 | $26.48 | $26.52 | $24.93 | 83,093 |
2020-02-21 | $27.78 | $27.79 | $27.71 | $27.79 | $26.12 | 13,200 |
2020-02-20 | $28.01 | $28.02 | $27.79 | $28.00 | $26.32 | 20,400 |
2020-02-19 | $28.13 | $28.17 | $28.02 | $28.03 | $26.35 | 9,464 |
2020-02-18 | $28.07 | $28.07 | $27.98 | $28.01 | $26.33 | 7,020 |
2020-02-14 | $28.50 | $28.50 | $28.38 | $28.41 | $26.71 | 12,190 |
2020-02-13 | $28.42 | $28.51 | $28.42 | $28.44 | $26.74 | 8,232 |
2020-02-12 | $28.64 | $28.68 | $28.59 | $28.68 | $26.96 | 8,388 |
2020-02-11 | $28.66 | $28.72 | $28.57 | $28.65 | $26.93 | 19,639 |
2020-02-10 | $28.46 | $28.49 | $28.37 | $28.46 | $26.75 | 21,063 |
2020-02-07 | $28.60 | $28.67 | $28.46 | $28.52 | $26.81 | 52,798 |
2020-02-06 | $29.05 | $29.05 | $28.99 | $29.00 | $27.26 | 2,400 |
2020-02-05 | $29.04 | $29.10 | $29.04 | $29.10 | $27.35 | 6,145 |
2020-02-04 | $28.59 | $28.65 | $28.58 | $28.64 | $26.92 | 13,857 |
2020-02-03 | $28.07 | $28.15 | $28.04 | $28.09 | $26.41 | 19,494 |
2020-01-31 | $28.29 | $28.29 | $27.93 | $27.98 | $26.30 | 43,982 |
2020-01-30 | $28.41 | $28.60 | $28.30 | $28.57 | $26.85 | 12,282 |
2020-01-29 | $28.71 | $28.71 | $28.59 | $28.61 | $26.89 | 18,836 |
2020-01-28 | $28.53 | $28.70 | $28.53 | $28.70 | $26.97 | 5,276 |
2020-01-27 | $28.53 | $28.67 | $28.52 | $28.54 | $26.83 | 30,278 |
2020-01-24 | $29.38 | $29.41 | $29.16 | $29.26 | $27.51 | 73,000 |
2020-01-23 | $29.47 | $29.52 | $29.27 | $29.52 | $27.75 | 75,969 |
2020-01-22 | $29.84 | $29.84 | $29.72 | $29.77 | $27.98 | 14,900 |
2020-01-21 | $29.72 | $29.76 | $29.63 | $29.64 | $27.87 | 19,644 |
2020-01-17 | $29.65 | $29.71 | $29.65 | $29.71 | $27.92 | 18,642 |
2020-01-16 | $29.52 | $29.56 | $29.47 | $29.56 | $27.78 | 4,042 |
2020-01-15 | $29.48 | $29.52 | $29.41 | $29.46 | $27.69 | 12,149 |
2020-01-14 | $29.48 | $29.59 | $29.48 | $29.59 | $27.82 | 17,742 |
2020-01-13 | $29.33 | $29.51 | $29.33 | $29.51 | $27.74 | 2,171 |
2020-01-10 | $29.44 | $29.45 | $29.26 | $29.28 | $27.52 | 39,753 |
2020-01-09 | $29.36 | $29.51 | $29.36 | $29.50 | $27.73 | 7,945 |
2020-01-08 | $29.48 | $29.60 | $29.43 | $29.52 | $27.75 | 56,000 |
2020-01-07 | $29.54 | $29.60 | $29.51 | $29.52 | $27.75 | 6,410 |
2020-01-06 | $29.49 | $29.62 | $29.49 | $29.62 | $27.84 | 3,290 |
2020-01-03 | $29.44 | $29.57 | $29.36 | $29.37 | $27.60 | 26,600 |
2020-01-02 | $29.66 | $29.80 | $29.66 | $29.80 | $28.01 | 18,916 |
2019-12-31 | $29.37 | $29.48 | $29.36 | $29.48 | $27.72 | 14,300 |
2019-12-30 | $29.67 | $29.67 | $29.37 | $29.38 | $27.62 | 24,900 |
2019-12-27 | $29.89 | $29.93 | $29.89 | $29.93 | $27.94 | 900 |
2019-12-26 | $29.85 | $29.91 | $29.84 | $29.91 | $27.92 | 14,600 |
2019-12-24 | $29.86 | $29.86 | $29.74 | $29.76 | $27.78 | 8,307 |
2019-12-23 | $29.69 | $29.80 | $29.69 | $29.76 | $27.78 | 3,645 |
2019-12-20 | $29.53 | $29.88 | $29.53 | $29.82 | $27.84 | 13,096 |
2019-12-19 | $29.69 | $29.75 | $29.66 | $29.71 | $27.74 | 79,078 |
2019-12-18 | $29.72 | $29.83 | $29.72 | $29.83 | $27.85 | 22,587 |
2019-12-17 | $30.01 | $30.05 | $29.97 | $30.00 | $28.01 | 5,989 |
2019-12-16 | $30.19 | $30.28 | $30.19 | $30.24 | $28.23 | 3,700 |
2019-12-13 | $29.92 | $30.05 | $29.85 | $30.02 | $28.03 | 3,966 |
2019-12-12 | $29.51 | $29.57 | $29.37 | $29.56 | $27.60 | 17,500 |
2019-12-11 | $29.15 | $29.36 | $29.15 | $29.34 | $27.39 | 80,833 |
2019-12-10 | $29.26 | $29.30 | $29.19 | $29.20 | $27.26 | 2,415 |
2019-12-09 | $29.33 | $29.41 | $29.29 | $29.29 | $27.34 | 10,937 |
2019-12-06 | $29.20 | $29.33 | $29.20 | $29.30 | $27.35 | 10,073 |
2019-12-05 | $28.92 | $28.99 | $28.90 | $28.94 | $27.02 | 8,069 |
2019-12-04 | $28.87 | $28.96 | $28.87 | $28.96 | $27.04 | 23,250 |
2019-12-03 | $28.42 | $28.65 | $28.36 | $28.64 | $26.73 | 26,800 |
2019-12-02 | $28.79 | $28.79 | $28.55 | $28.66 | $26.76 | 29,440 |
2019-11-29 | $28.88 | $28.88 | $28.71 | $28.71 | $26.80 | 4,800 |
2019-11-27 | $29.11 | $29.19 | $29.09 | $29.16 | $27.22 | 2,600 |
2019-11-26 | $28.92 | $29.00 | $28.92 | $29.00 | $27.07 | 13,500 |
2019-11-25 | $29.00 | $29.07 | $29.00 | $29.06 | $27.13 | 3,800 |
2019-11-22 | $28.86 | $28.87 | $28.76 | $28.76 | $26.85 | 8,000 |
2019-11-21 | $28.65 | $28.75 | $28.64 | $28.71 | $26.80 | 84,105 |
2019-11-20 | $28.76 | $28.76 | $28.66 | $28.67 | $26.77 | 1,482 |
2019-11-19 | $29.00 | $29.00 | $28.84 | $28.87 | $26.95 | 3,722 |
2019-11-18 | $28.92 | $28.94 | $28.77 | $28.90 | $26.98 | 13,855 |
2019-11-15 | $28.86 | $28.97 | $28.86 | $28.97 | $27.05 | 933 |
2019-11-14 | $28.76 | $28.83 | $28.73 | $28.82 | $26.90 | 6,300 |
2019-11-13 | $28.86 | $29.01 | $28.86 | $29.00 | $27.07 | 4,951 |
2019-11-12 | $29.23 | $29.24 | $29.11 | $29.19 | $27.25 | 3,900 |
2019-11-11 | $28.95 | $29.05 | $28.91 | $29.00 | $27.07 | 4,574 |
2019-11-08 | $28.98 | $29.07 | $28.97 | $29.06 | $27.13 | 28,001 |
2019-11-07 | $28.94 | $29.05 | $28.90 | $29.04 | $27.11 | 8,678 |
2019-11-06 | $28.98 | $28.98 | $28.84 | $28.90 | $26.98 | 5,413 |
2019-11-05 | $29.01 | $29.04 | $28.99 | $29.04 | $27.11 | 813,813 |
2019-11-04 | $28.98 | $28.98 | $28.88 | $28.88 | $26.96 | 6,100 |
2019-11-01 | $28.57 | $28.67 | $28.56 | $28.66 | $26.76 | 193,571 |
2019-10-31 | $28.50 | $28.50 | $28.26 | $28.33 | $26.45 | 2,771 |
2019-10-30 | $28.68 | $28.76 | $28.52 | $28.76 | $26.85 | 2,851 |
2019-10-29 | $28.84 | $28.84 | $28.75 | $28.75 | $26.84 | 700 |
2019-10-28 | $28.79 | $28.84 | $28.73 | $28.82 | $26.91 | 28,100 |
2019-10-25 | $28.37 | $28.51 | $28.37 | $28.51 | $26.62 | 4,648 |
2019-10-24 | $28.44 | $28.48 | $28.43 | $28.46 | $26.57 | 5,700 |
2019-10-23 | $28.27 | $28.30 | $28.27 | $28.30 | $26.42 | 3,400 |
2019-10-22 | $28.17 | $28.21 | $28.12 | $28.12 | $26.25 | 4,200 |
2019-10-21 | $28.09 | $28.15 | $28.09 | $28.11 | $26.24 | 5,625 |
2019-10-18 | $27.90 | $27.94 | $27.79 | $27.92 | $26.07 | 16,039 |
2019-10-17 | $27.80 | $27.88 | $27.74 | $27.76 | $25.91 | 4,200 |
2019-10-16 | $27.65 | $27.75 | $27.65 | $27.68 | $25.84 | 6,500 |
2019-10-15 | $27.63 | $27.86 | $27.63 | $27.76 | $25.91 | 2,500 |
2019-10-14 | $27.18 | $27.33 | $27.18 | $27.29 | $25.48 | 1,941 |
2019-10-11 | $27.33 | $27.54 | $27.33 | $27.46 | $25.64 | 12,700 |
2019-10-10 | $26.49 | $26.57 | $26.45 | $26.57 | $24.81 | 4,500 |
2019-10-09 | $26.26 | $26.32 | $26.23 | $26.32 | $24.57 | 13,368 |
2019-10-08 | $26.33 | $26.34 | $26.21 | $26.21 | $24.47 | 11,800 |
2019-10-07 | $26.57 | $26.57 | $26.46 | $26.46 | $24.70 | 500 |
2019-10-04 | $26.30 | $26.58 | $26.30 | $26.58 | $24.82 | 4,009 |
2019-10-03 | $26.05 | $26.41 | $26.05 | $26.41 | $24.66 | 1,850 |
2019-10-02 | $26.50 | $26.50 | $26.23 | $26.23 | $24.49 | 9,100 |
2019-10-01 | $26.90 | $26.90 | $26.80 | $26.83 | $25.05 | 6,700 |
2019-09-30 | $26.77 | $26.90 | $26.77 | $26.90 | $25.11 | 2,374 |
2019-09-27 | $26.83 | $26.83 | $26.72 | $26.77 | $24.99 | 18,100 |
2019-09-26 | $26.86 | $26.86 | $26.84 | $26.85 | $25.07 | 624 |
2019-09-25 | $26.76 | $26.82 | $26.76 | $26.82 | $25.04 | 1,300 |
2019-09-24 | $27.13 | $27.16 | $26.93 | $26.93 | $25.15 | 5,400 |
2019-09-23 | $26.94 | $27.00 | $26.94 | $26.96 | $25.17 | 4,649 |
2019-09-20 | $27.25 | $27.25 | $27.13 | $27.13 | $25.33 | 4,177 |
2019-09-19 | $27.28 | $27.33 | $27.27 | $27.29 | $25.48 | 5,779 |
2019-09-18 | $27.17 | $27.22 | $27.13 | $27.22 | $25.41 | 2,300 |
2019-09-17 | $27.27 | $27.39 | $27.24 | $27.39 | $25.57 | 7,900 |
2019-09-16 | $27.48 | $27.48 | $27.42 | $27.43 | $25.61 | 7,528 |
2019-09-13 | $27.50 | $27.59 | $27.50 | $27.56 | $25.60 | 3,700 |
2019-09-12 | $27.11 | $27.28 | $27.11 | $27.28 | $25.34 | 682 |
2019-09-11 | $27.05 | $27.12 | $27.04 | $27.12 | $25.19 | 2,500 |
2019-09-10 | $26.72 | $26.76 | $26.68 | $26.76 | $24.86 | 800 |
2019-09-09 | $26.34 | $26.34 | $26.30 | $26.32 | $24.45 | 7,900 |
2019-09-06 | $26.18 | $26.18 | $26.15 | $26.17 | $24.31 | 1,500 |
2019-09-05 | $25.91 | $26.07 | $25.91 | $25.98 | $24.13 | 12,200 |
2019-09-04 | $25.41 | $25.54 | $25.40 | $25.54 | $23.72 | 8,000 |
2019-09-03 | $25.15 | $25.24 | $25.15 | $25.24 | $23.44 | 5,938 |
2019-08-30 | $25.37 | $25.43 | $25.29 | $25.35 | $23.54 | 4,210 |
2019-08-29 | $25.16 | $25.22 | $25.16 | $25.17 | $23.38 | 2,519 |
2019-08-28 | $24.92 | $24.93 | $24.87 | $24.89 | $23.12 | 3,393 |
2019-08-27 | $25.01 | $25.06 | $24.91 | $24.98 | $23.20 | 10,171 |
2019-08-26 | $24.90 | $25.00 | $24.83 | $24.89 | $23.12 | 8,296 |
2019-08-23 | $24.87 | $24.87 | $24.63 | $24.63 | $22.88 | 3,498 |
2019-08-22 | $25.05 | $25.05 | $24.97 | $25.03 | $23.25 | 1,387 |
2019-08-21 | $25.04 | $25.08 | $25.01 | $25.01 | $23.23 | 3,169 |
2019-08-20 | $24.81 | $24.85 | $24.81 | $24.84 | $23.07 | 10,636 |
2019-08-19 | $24.86 | $24.86 | $24.83 | $24.83 | $23.06 | 17,367 |
2019-08-16 | $24.63 | $24.76 | $24.63 | $24.73 | $22.97 | 20,702 |
2019-08-15 | $24.51 | $24.53 | $24.48 | $24.53 | $22.78 | 9,446 |
2019-08-14 | $24.57 | $24.57 | $24.41 | $24.44 | $22.70 | 14,140 |
2019-08-13 | $24.72 | $25.10 | $24.72 | $25.05 | $23.27 | 4,956 |
2019-08-12 | $24.82 | $24.83 | $24.66 | $24.66 | $22.91 | 5,644 |
2019-08-09 | $24.95 | $24.95 | $24.77 | $24.82 | $23.05 | 2,879 |
2019-08-08 | $24.96 | $25.10 | $24.96 | $25.07 | $23.29 | 8,614 |
2019-08-07 | $24.64 | $24.78 | $24.56 | $24.78 | $23.02 | 3,554 |
2019-08-06 | $24.91 | $24.91 | $24.68 | $24.87 | $23.10 | 19,648 |
2019-08-05 | $25.01 | $25.04 | $24.66 | $24.72 | $22.96 | 10,686 |
2019-08-02 | $25.55 | $25.55 | $25.35 | $25.50 | $23.68 | 4,954 |
2019-08-01 | $26.14 | $26.26 | $25.80 | $25.90 | $24.06 | 16,943 |
2019-07-31 | $26.45 | $26.45 | $26.07 | $26.15 | $24.29 | 4,623 |
2019-07-30 | $26.39 | $26.39 | $26.31 | $26.34 | $24.47 | 13,935 |
2019-07-29 | $26.70 | $26.72 | $26.68 | $26.72 | $24.82 | 2,657 |
2019-07-26 | $26.93 | $26.93 | $26.93 | $26.93 | $25.01 | 268 |
2019-07-25 | $27.20 | $27.20 | $26.94 | $26.94 | $25.02 | 5,284 |
2019-07-24 | $27.20 | $27.27 | $27.20 | $27.26 | $25.32 | 7,412 |
2019-07-23 | $27.19 | $27.20 | $27.15 | $27.20 | $25.26 | 1,067 |
2019-07-22 | $26.92 | $26.93 | $26.90 | $26.91 | $24.99 | 2,274 |
2019-07-19 | $26.79 | $26.79 | $26.68 | $26.68 | $24.78 | 1,527 |
2019-07-18 | $26.46 | $26.63 | $26.40 | $26.62 | $24.73 | 14,163 |
2019-07-17 | $26.76 | $26.79 | $26.72 | $26.72 | $24.82 | 5,764 |
2019-07-16 | $26.72 | $26.74 | $26.72 | $26.73 | $24.83 | 4,356 |
2019-07-15 | $27.03 | $27.03 | $26.92 | $26.92 | $25.00 | 2,190 |
2019-07-12 | $26.89 | $26.96 | $26.89 | $26.96 | $25.04 | 3,991 |
2019-07-11 | $26.79 | $26.85 | $26.79 | $26.79 | $24.88 | 3,822 |
2019-07-10 | $26.70 | $26.70 | $26.61 | $26.61 | $24.72 | 1,623 |
2019-07-09 | $26.67 | $26.68 | $26.52 | $26.57 | $24.68 | 13,879 |
2019-07-08 | $26.90 | $26.94 | $26.90 | $26.94 | $25.02 | 2,284 |
2019-07-05 | $27.07 | $27.11 | $27.01 | $27.09 | $25.16 | 9,231 |
2019-07-03 | $27.34 | $27.35 | $27.32 | $27.35 | $25.40 | 2,493 |
2019-07-02 | $27.40 | $27.41 | $27.27 | $27.39 | $25.44 | 67,825 |
2019-07-01 | $27.41 | $27.41 | $27.25 | $27.30 | $25.36 | 19,974 |
2019-06-28 | $26.93 | $26.96 | $26.92 | $26.94 | $25.02 | 6,212 |
2019-06-27 | $26.84 | $26.85 | $26.83 | $26.83 | $24.92 | 9,945 |
2019-06-26 | $26.70 | $26.70 | $26.63 | $26.63 | $24.74 | 2,044 |
2019-06-25 | $26.60 | $26.70 | $26.54 | $26.54 | $24.65 | 5,946 |
2019-06-24 | $26.75 | $26.75 | $26.70 | $26.71 | $24.81 | 3,158 |
2019-06-21 | $26.73 | $26.76 | $26.71 | $26.73 | $24.83 | 5,153 |
2019-06-20 | $26.81 | $26.81 | $26.67 | $26.70 | $24.80 | 9,959 |
2019-06-19 | $26.32 | $26.44 | $26.31 | $26.43 | $24.55 | 4,350 |
2019-06-18 | $26.01 | $26.13 | $26.01 | $26.11 | $24.25 | 2,862 |
2019-06-17 | $25.97 | $26.02 | $25.86 | $25.87 | $24.02 | 6,311 |
2019-06-14 | $26.31 | $26.37 | $26.31 | $26.37 | $24.15 | 1,944 |
2019-06-13 | $26.49 | $26.49 | $26.47 | $26.49 | $24.26 | 453 |
2019-06-12 | $26.60 | $26.60 | $26.60 | $26.60 | $24.35 | 105 |
2019-06-11 | $27.09 | $27.09 | $26.92 | $26.93 | $24.66 | 2,423 |
2019-06-10 | $26.77 | $26.79 | $26.76 | $26.78 | $24.52 | 1,693 |
2019-06-07 | $26.46 | $26.69 | $26.46 | $26.65 | $24.40 | 4,906 |
2019-06-06 | $26.21 | $26.21 | $26.08 | $26.12 | $23.91 | 4,823 |
2019-06-05 | $26.28 | $26.28 | $26.18 | $26.20 | $23.99 | 3,058 |
2019-06-04 | $26.01 | $26.21 | $26.01 | $26.21 | $24.00 | 8,263 |
2019-06-03 | $25.67 | $25.70 | $25.59 | $25.63 | $23.47 | 100,078 |
2019-05-31 | $25.56 | $25.72 | $25.55 | $25.66 | $23.50 | 24,872 |
2019-05-30 | $26.09 | $26.09 | $26.01 | $26.02 | $23.83 | 3,495 |
2019-05-29 | $25.90 | $25.90 | $25.75 | $25.86 | $23.68 | 3,475 |
2019-05-28 | $26.34 | $26.34 | $26.09 | $26.09 | $23.89 | 2,901 |
2019-05-24 | $26.26 | $26.30 | $26.21 | $26.25 | $24.03 | 741 |
2019-05-23 | $26.11 | $26.14 | $25.96 | $25.96 | $23.77 | 5,219 |
2019-05-22 | $26.75 | $26.75 | $26.69 | $26.71 | $24.45 | 3,240 |
2019-05-21 | $26.78 | $26.96 | $26.78 | $26.92 | $24.65 | 5,507 |
2019-05-20 | $26.76 | $26.76 | $26.67 | $26.67 | $24.42 | 1,080 |
2019-05-17 | $27.06 | $27.09 | $26.93 | $26.93 | $24.66 | 12,018 |
2019-05-16 | $27.15 | $27.32 | $27.15 | $27.22 | $24.92 | 4,818 |
2019-05-15 | $26.91 | $27.20 | $26.88 | $27.12 | $24.83 | 48,919 |
2019-05-14 | $27.00 | $27.12 | $27.00 | $27.09 | $24.81 | 5,126 |
2019-05-13 | $26.97 | $26.97 | $26.69 | $26.69 | $24.44 | 7,465 |
2019-05-10 | $27.25 | $27.47 | $27.13 | $27.44 | $25.12 | 7,221 |
2019-05-09 | $27.34 | $27.55 | $27.30 | $27.51 | $25.19 | 38,354 |
2019-05-08 | $27.71 | $27.71 | $27.68 | $27.70 | $25.37 | 2,931 |
2019-05-07 | $28.29 | $28.29 | $27.98 | $28.01 | $25.64 | 7,185 |
2019-05-06 | $28.50 | $28.73 | $28.44 | $28.72 | $26.30 | 32,743 |
2019-05-03 | $28.95 | $29.14 | $28.95 | $29.14 | $26.68 | 10,376 |
2019-05-02 | $28.95 | $28.95 | $28.80 | $28.83 | $26.40 | 9,918 |
2019-05-01 | $29.21 | $29.27 | $29.00 | $29.00 | $26.55 | 31,879 |
2019-04-30 | $29.13 | $29.19 | $29.13 | $29.16 | $26.70 | 3,115 |
2019-04-29 | $29.21 | $29.28 | $29.20 | $29.28 | $26.81 | 2,843 |
2019-04-26 | $29.06 | $29.21 | $29.06 | $29.19 | $26.73 | 5,717 |
2019-04-25 | $29.22 | $29.22 | $29.15 | $29.16 | $26.70 | 2,820 |
2019-04-24 | $29.40 | $29.40 | $29.30 | $29.32 | $26.85 | 4,307 |
2019-04-23 | $29.53 | $29.64 | $29.53 | $29.63 | $27.13 | 9,094 |
2019-04-22 | $29.76 | $29.79 | $29.69 | $29.71 | $27.20 | 23,328 |
2019-04-18 | $29.75 | $29.75 | $29.71 | $29.72 | $27.21 | 2,274 |
2019-04-17 | $29.68 | $29.69 | $29.63 | $29.67 | $27.17 | 4,805 |
2019-04-16 | $29.47 | $29.48 | $29.46 | $29.47 | $26.98 | 2,816 |
2019-04-15 | $29.34 | $29.40 | $29.31 | $29.34 | $26.87 | 5,782 |
2019-04-12 | $29.33 | $29.39 | $29.33 | $29.39 | $26.91 | 3,137 |
2019-04-11 | $29.10 | $29.11 | $29.09 | $29.11 | $26.65 | 3,182 |
2019-04-10 | $29.03 | $29.05 | $29.03 | $29.05 | $26.60 | 118 |
2019-04-09 | $29.15 | $29.15 | $28.96 | $29.01 | $26.56 | 5,203 |
2019-04-08 | $29.16 | $29.20 | $29.14 | $29.18 | $26.72 | 10,328 |
2019-04-05 | $29.20 | $29.25 | $29.20 | $29.22 | $26.76 | 2,678 |
2019-04-04 | $29.01 | $29.05 | $29.00 | $29.05 | $26.60 | 1,789 |
2019-04-03 | $29.14 | $29.20 | $29.09 | $29.09 | $26.64 | 7,335 |
2019-04-02 | $28.63 | $28.71 | $28.63 | $28.71 | $26.29 | 1,645 |
2019-04-01 | $28.48 | $28.65 | $28.48 | $28.65 | $26.24 | 2,773 |
2019-03-29 | $28.16 | $28.16 | $28.04 | $28.07 | $25.71 | 11,646 |
2019-03-28 | $27.97 | $28.03 | $27.91 | $27.99 | $25.63 | 3,835 |
2019-03-27 | $28.08 | $28.08 | $27.90 | $28.05 | $25.68 | 2,534 |
2019-03-26 | $28.14 | $28.14 | $28.04 | $28.04 | $25.67 | 1,708 |
2019-03-25 | $27.65 | $27.82 | $27.64 | $27.82 | $25.47 | 1,833 |
2019-03-22 | $27.98 | $27.98 | $27.82 | $27.82 | $25.47 | 1,761 |
2019-03-21 | $27.93 | $28.09 | $27.90 | $28.09 | $25.72 | 2,665 |
2019-03-20 | $28.02 | $28.09 | $27.90 | $28.05 | $25.68 | 5,502 |
2019-03-19 | $28.33 | $28.33 | $28.16 | $28.18 | $25.80 | 6,621 |
2019-03-18 | $28.04 | $28.11 | $28.04 | $28.10 | $25.73 | 4,580 |
2019-03-15 | $27.99 | $28.05 | $27.97 | $28.02 | $25.63 | 7,412 |
2019-03-14 | $27.77 | $27.81 | $27.73 | $27.73 | $25.37 | 1,482 |
2019-03-13 | $27.90 | $28.03 | $27.90 | $28.00 | $25.61 | 6,315 |
2019-03-12 | $27.78 | $27.80 | $27.68 | $27.73 | $25.37 | 7,430 |
2019-03-11 | $27.56 | $27.76 | $27.56 | $27.76 | $25.39 | 24,505 |
2019-03-08 | $27.29 | $27.42 | $27.28 | $27.42 | $25.09 | 3,348 |
2019-03-07 | $28.05 | $28.05 | $27.72 | $27.74 | $25.37 | 3,985 |
2019-03-06 | $28.46 | $28.46 | $28.32 | $28.33 | $25.91 | 2,599 |
2019-03-05 | $28.43 | $28.47 | $28.34 | $28.40 | $25.98 | 7,939 |
2019-03-04 | $28.64 | $28.64 | $28.43 | $28.51 | $26.08 | 8,544 |
2019-03-01 | $28.54 | $28.62 | $28.52 | $28.59 | $26.16 | 6,937 |
2019-02-28 | $28.54 | $28.54 | $28.50 | $28.50 | $26.07 | 1,442 |
2019-02-27 | $28.68 | $28.68 | $28.63 | $28.66 | $26.22 | 1,151 |
2019-02-26 | $28.63 | $28.78 | $28.63 | $28.78 | $26.33 | 3,393 |
2019-02-25 | $28.62 | $28.63 | $28.47 | $28.53 | $26.10 | 14,952 |
2019-02-22 | $28.43 | $28.43 | $28.36 | $28.37 | $25.95 | 821 |
2019-02-21 | $28.26 | $28.26 | $28.20 | $28.21 | $25.81 | 16,108 |
2019-02-20 | $28.41 | $28.46 | $28.33 | $28.40 | $25.98 | 9,491 |
2019-02-19 | $28.19 | $28.30 | $28.16 | $28.30 | $25.89 | 6,801 |
2019-02-15 | $28.03 | $28.17 | $28.03 | $28.16 | $25.76 | 3,852 |
2019-02-14 | $27.76 | $27.83 | $27.69 | $27.71 | $25.35 | 3,795 |
2019-02-13 | $28.00 | $28.00 | $27.90 | $27.90 | $25.53 | 2,453 |
2019-02-12 | $27.70 | $27.82 | $27.70 | $27.71 | $25.35 | 3,822 |
2019-02-11 | $27.17 | $27.21 | $27.12 | $27.21 | $24.89 | 31,541 |
2019-02-08 | $27.14 | $27.14 | $26.99 | $27.12 | $24.81 | 3,343 |
2019-02-07 | $27.80 | $27.80 | $27.51 | $27.54 | $25.20 | 18,997 |
2019-02-06 | $28.08 | $28.08 | $27.99 | $28.00 | $25.62 | 2,397 |
2019-02-05 | $28.11 | $28.15 | $28.10 | $28.12 | $25.73 | 6,779 |
2019-02-04 | $28.00 | $28.09 | $27.94 | $28.08 | $25.69 | 6,413 |
2019-02-01 | $27.91 | $28.03 | $27.91 | $27.93 | $25.55 | 6,060 |
2019-01-31 | $27.89 | $28.03 | $27.89 | $27.95 | $25.57 | 2,079 |
2019-01-30 | $27.76 | $28.04 | $27.68 | $27.92 | $25.55 | 14,550 |
2019-01-29 | $27.72 | $27.76 | $27.60 | $27.60 | $25.25 | 45,863 |
2019-01-28 | $27.51 | $27.61 | $27.51 | $27.61 | $25.26 | 2,198 |
2019-01-25 | $27.69 | $27.90 | $27.69 | $27.83 | $25.46 | 3,774 |
2019-01-24 | $27.22 | $27.31 | $27.21 | $27.30 | $24.98 | 5,469 |
2019-01-23 | $26.90 | $26.93 | $26.90 | $26.93 | $24.64 | 514 |
2019-01-22 | $27.08 | $27.08 | $26.80 | $26.82 | $24.54 | 9,355 |
2019-01-18 | $27.33 | $27.37 | $27.26 | $27.35 | $25.02 | 2,072 |
2019-01-17 | $26.60 | $26.89 | $26.60 | $26.82 | $24.54 | 3,263 |
2019-01-16 | $26.75 | $26.83 | $26.74 | $26.79 | $24.51 | 9,263 |
2019-01-15 | $26.60 | $26.64 | $26.58 | $26.64 | $24.37 | 2,083 |
2019-01-14 | $26.27 | $26.42 | $26.27 | $26.40 | $24.15 | 12,168 |
2019-01-11 | $26.35 | $26.41 | $26.35 | $26.40 | $24.15 | 2,434 |
2019-01-10 | $26.32 | $26.50 | $26.32 | $26.50 | $24.24 | 5,030 |
2019-01-09 | $26.34 | $26.54 | $26.34 | $26.43 | $24.18 | 24,860 |
2019-01-08 | $26.21 | $26.21 | $26.00 | $26.10 | $23.87 | 4,939 |
2019-01-07 | $25.84 | $25.86 | $25.76 | $25.83 | $23.63 | 11,481 |
2019-01-04 | $25.10 | $25.64 | $25.10 | $25.61 | $23.43 | 9,263 |
2019-01-03 | $24.97 | $24.97 | $24.67 | $24.82 | $22.71 | 12,490 |
2019-01-02 | $24.64 | $24.95 | $24.64 | $24.91 | $22.79 | 15,495 |
2018-12-31 | $25.00 | $25.11 | $24.97 | $24.98 | $22.85 | 13,867 |
2018-12-28 | $24.99 | $25.11 | $24.94 | $24.99 | $22.86 | 27,704 |
2018-12-27 | $24.46 | $24.83 | $24.19 | $24.78 | $22.67 | 93,691 |
2018-12-26 | $24.32 | $24.85 | $24.28 | $24.84 | $22.52 | 8,650 |
2018-12-24 | $24.43 | $24.49 | $24.24 | $24.27 | $22.01 | 36,597 |
2018-12-21 | $24.86 | $24.92 | $24.50 | $24.56 | $22.27 | 8,999 |
2018-12-20 | $25.00 | $25.06 | $24.83 | $24.97 | $22.64 | 3,816 |
2018-12-19 | $25.71 | $25.77 | $25.18 | $25.23 | $22.88 | 16,406 |
2018-12-18 | $25.48 | $25.55 | $25.39 | $25.45 | $23.08 | 5,523 |
2018-12-17 | $25.38 | $25.38 | $25.09 | $25.10 | $22.76 | 7,372 |
2018-12-14 | $25.59 | $25.59 | $25.41 | $25.42 | $23.05 | 13,595 |
2018-12-13 | $26.10 | $26.10 | $25.90 | $25.93 | $23.52 | 12,388 |
2018-12-12 | $25.85 | $26.05 | $25.85 | $25.91 | $23.49 | 3,779 |
2018-12-11 | $25.60 | $25.60 | $25.30 | $25.43 | $23.06 | 9,461 |
2018-12-10 | $25.59 | $25.59 | $25.14 | $25.47 | $23.09 | 10,498 |
2018-12-07 | $26.03 | $26.03 | $25.72 | $25.74 | $23.34 | 3,738 |
2018-12-06 | $25.93 | $25.98 | $25.55 | $25.98 | $23.56 | 7,198 |
2018-12-04 | $26.91 | $26.91 | $26.20 | $26.20 | $23.76 | 14,110 |
2018-12-03 | $27.34 | $27.34 | $27.24 | $27.27 | $24.73 | 16,872 |
2018-11-30 | $26.84 | $26.86 | $26.79 | $26.86 | $24.35 | 1,144 |
2018-11-29 | $27.05 | $27.11 | $27.00 | $27.11 | $24.58 | 8,579 |
2018-11-28 | $26.72 | $27.10 | $26.67 | $27.10 | $24.57 | 2,684 |
2018-11-27 | $26.79 | $26.80 | $26.74 | $26.80 | $24.30 | 13,878 |
2018-11-26 | $27.09 | $27.09 | $26.93 | $27.00 | $24.48 | 36,915 |
2018-11-23 | $26.61 | $26.68 | $26.61 | $26.67 | $24.18 | 3,819 |
2018-11-21 | $26.64 | $26.86 | $26.64 | $26.74 | $24.25 | 3,454 |
2018-11-20 | $26.30 | $26.42 | $26.18 | $26.21 | $23.76 | 15,340 |
2018-11-19 | $26.99 | $27.00 | $26.78 | $26.81 | $24.31 | 2,826 |
2018-11-16 | $26.87 | $27.04 | $26.87 | $27.03 | $24.51 | 3,684 |
2018-11-15 | $26.93 | $27.17 | $26.89 | $27.12 | $24.59 | 7,556 |
2018-11-14 | $27.48 | $27.48 | $27.12 | $27.28 | $24.74 | 14,166 |
2018-11-13 | $27.06 | $27.26 | $26.97 | $27.04 | $24.52 | 8,713 |
2018-11-12 | $27.40 | $27.49 | $27.11 | $27.11 | $24.58 | 11,920 |
2018-11-09 | $27.62 | $27.73 | $27.60 | $27.65 | $25.07 | 11,142 |
2018-11-08 | $28.30 | $28.30 | $28.12 | $28.14 | $25.51 | 4,011 |
2018-11-07 | $28.28 | $28.41 | $28.25 | $28.41 | $25.76 | 7,893 |
2018-11-06 | $28.18 | $28.20 | $28.12 | $28.19 | $25.56 | 9,036 |
2018-11-05 | $28.19 | $28.23 | $28.12 | $28.17 | $25.54 | 5,587 |
2018-11-02 | $28.27 | $28.33 | $27.97 | $28.05 | $25.44 | 5,638 |
2018-11-01 | $27.91 | $27.99 | $27.78 | $27.96 | $25.35 | 16,639 |
2018-10-31 | $27.44 | $27.61 | $27.44 | $27.56 | $24.99 | 16,223 |
2018-10-30 | $27.04 | $27.24 | $27.04 | $27.22 | $24.68 | 6,057 |
2018-10-29 | $27.20 | $27.20 | $26.75 | $26.78 | $24.28 | 4,508 |
2018-10-26 | $26.79 | $26.99 | $26.58 | $26.90 | $24.39 | 3,614 |
2018-10-25 | $26.94 | $27.14 | $26.94 | $27.06 | $24.54 | 6,127 |
2018-10-24 | $27.60 | $27.60 | $27.03 | $27.03 | $24.51 | 8,843 |
2018-10-23 | $27.52 | $27.77 | $27.39 | $27.77 | $25.18 | 10,473 |
2018-10-22 | $28.32 | $28.32 | $28.07 | $28.15 | $25.53 | 7,067 |
2018-10-19 | $28.57 | $28.57 | $28.30 | $28.39 | $25.74 | 7,523 |
2018-10-18 | $28.81 | $28.81 | $28.37 | $28.42 | $25.77 | 4,548 |
2018-10-17 | $29.13 | $29.13 | $28.81 | $28.89 | $26.20 | 12,748 |
2018-10-16 | $29.10 | $29.39 | $29.10 | $29.39 | $26.65 | 8,003 |
2018-10-15 | $28.80 | $28.96 | $28.73 | $28.81 | $26.12 | 6,452 |
2018-10-12 | $28.88 | $28.94 | $28.58 | $28.84 | $26.15 | 8,506 |
2018-10-11 | $28.93 | $29.00 | $28.44 | $28.54 | $25.88 | 20,156 |
2018-10-10 | $29.46 | $29.46 | $28.94 | $28.94 | $26.24 | 14,610 |
2018-10-09 | $29.53 | $29.66 | $29.38 | $29.65 | $26.89 | 10,162 |
2018-10-08 | $29.64 | $29.78 | $29.54 | $29.74 | $26.97 | 6,119 |
2018-10-05 | $29.89 | $29.89 | $29.76 | $29.76 | $26.98 | 2,103 |
2018-10-04 | $30.32 | $30.32 | $30.04 | $30.17 | $27.36 | 6,337 |
2018-10-03 | $30.56 | $30.56 | $30.40 | $30.44 | $27.60 | 7,837 |
2018-10-02 | $30.63 | $30.71 | $30.61 | $30.65 | $27.79 | 1,847 |
2018-10-01 | $30.88 | $30.91 | $30.81 | $30.84 | $27.97 | 8,959 |
2018-09-28 | $30.77 | $30.84 | $30.71 | $30.72 | $27.85 | 8,423 |
2018-09-27 | $30.93 | $31.05 | $30.93 | $30.94 | $28.06 | 5,961 |
2018-09-26 | $31.14 | $31.24 | $31.14 | $31.22 | $28.31 | 9,515 |
2018-09-25 | $31.23 | $31.23 | $31.18 | $31.18 | $28.27 | 7,141 |
2018-09-24 | $30.98 | $30.98 | $30.92 | $30.92 | $28.04 | 1,246 |
2018-09-21 | $31.04 | $31.10 | $31.03 | $31.05 | $28.16 | 25,113 |
2018-09-20 | $31.12 | $31.21 | $31.12 | $31.21 | $28.30 | 8,873 |
2018-09-19 | $30.89 | $31.00 | $30.89 | $30.95 | $28.07 | 23,857 |
2018-09-18 | $30.46 | $30.74 | $30.46 | $30.68 | $27.82 | 3,650 |
2018-09-17 | $30.40 | $30.40 | $30.28 | $30.28 | $27.46 | 3,011 |
2018-09-14 | $30.25 | $30.29 | $30.19 | $30.23 | $27.34 | 9,039 |
2018-09-13 | $30.07 | $30.07 | $29.94 | $30.02 | $27.15 | 4,616 |
2018-09-12 | $29.60 | $29.72 | $29.60 | $29.69 | $26.85 | 5,759 |
2018-09-11 | $29.49 | $29.68 | $29.49 | $29.66 | $26.82 | 3,869 |
2018-09-10 | $29.66 | $29.75 | $29.63 | $29.67 | $26.83 | 8,671 |
2018-09-07 | $29.49 | $29.57 | $29.45 | $29.52 | $26.70 | 4,872 |
2018-09-06 | $29.91 | $29.91 | $29.72 | $29.82 | $26.97 | 9,720 |
2018-09-05 | $29.98 | $29.98 | $29.84 | $29.86 | $27.01 | 8,299 |
2018-09-04 | $29.97 | $30.07 | $29.95 | $30.06 | $27.19 | 7,477 |
2018-08-31 | $30.59 | $30.70 | $30.54 | $30.54 | $27.62 | 2,207 |
2018-08-30 | $30.77 | $30.83 | $30.74 | $30.74 | $27.80 | 6,821 |
2018-08-29 | $30.94 | $31.10 | $30.94 | $31.05 | $28.08 | 5,739 |
2018-08-28 | $31.05 | $31.05 | $30.94 | $30.97 | $28.01 | 7,079 |
2018-08-27 | $30.70 | $30.91 | $30.70 | $30.91 | $27.95 | 4,403 |
2018-08-24 | $30.51 | $30.53 | $30.49 | $30.49 | $27.57 | 8,536 |
2018-08-23 | $30.41 | $30.41 | $30.35 | $30.38 | $27.48 | 1,060 |
2018-08-22 | $30.64 | $30.64 | $30.56 | $30.63 | $27.70 | 7,765 |
2018-08-21 | $30.46 | $30.47 | $30.45 | $30.45 | $27.54 | 3,044 |
2018-08-20 | $30.32 | $30.32 | $30.28 | $30.30 | $27.40 | 3,659 |
2018-08-17 | $30.01 | $30.24 | $29.97 | $30.22 | $27.33 | 10,404 |
2018-08-16 | $29.95 | $30.04 | $29.95 | $30.02 | $27.15 | 1,725 |
2018-08-15 | $29.86 | $29.95 | $29.64 | $29.76 | $26.91 | 14,759 |
2018-08-14 | $30.42 | $30.42 | $30.30 | $30.36 | $27.45 | 9,984 |
2018-08-13 | $30.35 | $30.36 | $30.26 | $30.26 | $27.37 | 2,078 |
2018-08-10 | $30.50 | $30.50 | $30.34 | $30.40 | $27.49 | 6,068 |
2018-08-09 | $30.93 | $30.93 | $30.91 | $30.91 | $27.96 | 2,195 |
2018-08-08 | $31.10 | $31.10 | $31.05 | $31.10 | $28.12 | 3,378 |
2018-08-07 | $31.19 | $31.23 | $31.13 | $31.14 | $28.16 | 4,246 |
2018-08-06 | $30.75 | $30.76 | $30.69 | $30.75 | $27.81 | 4,609 |
2018-08-03 | $30.84 | $30.97 | $30.84 | $30.97 | $28.01 | 2,946 |
2018-08-02 | $30.96 | $30.97 | $30.89 | $30.97 | $28.01 | 12,448 |
2018-08-01 | $31.35 | $31.39 | $31.30 | $31.34 | $28.34 | 125,388 |
2018-07-31 | $31.54 | $31.62 | $31.46 | $31.46 | $28.45 | 5,481 |
2018-07-30 | $31.45 | $31.45 | $31.35 | $31.35 | $28.35 | 24,878 |
2018-07-27 | $31.51 | $31.53 | $31.37 | $31.40 | $28.40 | 2,427 |
2018-07-26 | $31.44 | $31.51 | $31.44 | $31.50 | $28.49 | 1,825 |
2018-07-25 | $31.15 | $31.26 | $31.15 | $31.26 | $28.27 | 827 |
2018-07-24 | $31.24 | $31.24 | $31.08 | $31.09 | $28.12 | 5,580 |
2018-07-23 | $30.83 | $30.93 | $30.83 | $30.91 | $27.95 | 2,569 |
2018-07-20 | $30.86 | $30.91 | $30.86 | $30.91 | $27.95 | 1,491 |
2018-07-19 | $30.76 | $30.91 | $30.76 | $30.91 | $27.95 | 3,334 |
2018-07-18 | $30.82 | $30.90 | $30.82 | $30.88 | $27.93 | 4,654 |
2018-07-17 | $30.73 | $30.85 | $30.73 | $30.85 | $27.90 | 8,358 |
2018-07-16 | $30.71 | $30.75 | $30.69 | $30.69 | $27.76 | 4,950 |
2018-07-13 | $30.61 | $30.74 | $30.60 | $30.71 | $27.77 | 7,996 |
2018-07-12 | $30.57 | $30.67 | $30.57 | $30.66 | $27.72 | 1,546 |
2018-07-11 | $30.90 | $30.91 | $30.61 | $30.61 | $27.68 | 13,439 |
2018-07-10 | $31.07 | $31.25 | $31.07 | $31.22 | $28.24 | 3,695 |
2018-07-09 | $31.00 | $31.08 | $31.00 | $31.07 | $28.10 | 16,189 |
2018-07-06 | $30.60 | $30.78 | $30.60 | $30.73 | $27.79 | 2,589 |
2018-07-05 | $30.52 | $30.60 | $30.47 | $30.56 | $27.63 | 9,700 |
2018-07-03 | $30.60 | $30.63 | $30.47 | $30.51 | $27.59 | 9,898 |
2018-07-02 | $30.31 | $30.41 | $30.29 | $30.36 | $27.46 | 13,442 |
2018-06-29 | $30.83 | $30.90 | $30.79 | $30.79 | $27.85 | 15,506 |
2018-06-28 | $30.51 | $30.69 | $30.51 | $30.69 | $27.75 | 13,561 |
2018-06-27 | $30.73 | $30.83 | $30.46 | $30.49 | $27.57 | 9,057 |
2018-06-26 | $30.59 | $30.64 | $30.58 | $30.62 | $27.69 | 6,861 |
2018-06-25 | $30.79 | $30.79 | $30.46 | $30.59 | $27.67 | 6,041 |
2018-06-22 | $31.14 | $31.14 | $30.95 | $30.95 | $27.99 | 2,526 |
2018-06-21 | $30.73 | $30.79 | $30.67 | $30.70 | $27.76 | 9,624 |
2018-06-20 | $31.07 | $31.07 | $30.96 | $30.99 | $28.03 | 6,670 |
2018-06-19 | $31.04 | $31.15 | $30.94 | $31.15 | $28.17 | 6,465 |
2018-06-18 | $31.41 | $31.54 | $31.41 | $31.54 | $28.52 | 5,529 |
2018-06-15 | $32.16 | $32.16 | $31.98 | $32.00 | $28.59 | 2,177 |
2018-06-14 | $32.42 | $32.46 | $32.29 | $32.29 | $28.85 | 9,057 |
2018-06-13 | $32.38 | $32.40 | $32.27 | $32.35 | $28.91 | 5,559 |
2018-06-12 | $32.47 | $32.47 | $32.31 | $32.33 | $28.89 | 11,449 |
2018-06-11 | $32.64 | $32.76 | $32.62 | $32.67 | $29.19 | 15,790 |
2018-06-08 | $32.57 | $32.69 | $32.56 | $32.69 | $29.21 | 4,412 |
2018-06-07 | $32.85 | $32.85 | $32.66 | $32.74 | $29.25 | 1,228 |
2018-06-06 | $32.50 | $32.66 | $32.47 | $32.65 | $29.17 | 26,201 |
2018-06-05 | $32.14 | $32.20 | $32.09 | $32.12 | $28.70 | 69,997 |
2018-06-04 | $32.31 | $32.43 | $32.27 | $32.31 | $28.87 | 16,938 |
2018-06-01 | $32.13 | $32.18 | $32.10 | $32.12 | $28.70 | 17,906 |
2018-05-31 | $31.83 | $31.83 | $31.71 | $31.81 | $28.42 | 11,983 |
2018-05-30 | $31.78 | $31.95 | $31.78 | $31.94 | $28.54 | 1,857 |
2018-05-29 | $31.70 | $31.71 | $31.48 | $31.50 | $28.15 | 8,022 |
2018-05-25 | $32.08 | $32.13 | $32.04 | $32.11 | $28.69 | 5,815 |
2018-05-24 | $32.25 | $32.36 | $32.07 | $32.19 | $28.76 | 10,111 |
2018-05-23 | $32.40 | $32.56 | $32.40 | $32.55 | $29.08 | 3,524 |
2018-05-22 | $33.07 | $33.07 | $32.98 | $32.98 | $29.47 | 6,555 |
2018-05-21 | $33.01 | $33.02 | $32.97 | $33.02 | $29.50 | 10,145 |
2018-05-18 | $32.89 | $32.89 | $32.84 | $32.86 | $29.36 | 8,431 |
2018-05-17 | $33.03 | $33.04 | $32.97 | $32.97 | $29.46 | 4,051 |
2018-05-16 | $32.93 | $32.96 | $32.88 | $32.90 | $29.40 | 9,623 |
2018-05-15 | $32.82 | $32.89 | $32.82 | $32.85 | $29.35 | 3,668 |
2018-05-14 | $33.23 | $33.23 | $33.13 | $33.20 | $29.67 | 17,639 |
2018-05-11 | $33.13 | $33.29 | $33.13 | $33.27 | $29.73 | 31,086 |
2018-05-10 | $32.87 | $32.94 | $32.86 | $32.88 | $29.38 | 13,395 |
2018-05-09 | $33.67 | $33.67 | $32.61 | $32.73 | $29.25 | 46,316 |
2018-05-08 | $32.65 | $32.68 | $32.65 | $32.68 | $29.20 | 17,652 |
2018-05-07 | $32.72 | $32.82 | $32.70 | $32.75 | $29.26 | 16,808 |
2018-05-04 | $32.75 | $32.83 | $32.75 | $32.80 | $29.31 | 19,010 |
2018-05-03 | $32.66 | $32.82 | $32.50 | $32.76 | $29.27 | 2,729 |
2018-05-02 | $32.76 | $32.80 | $32.64 | $32.64 | $29.17 | 9,920 |
2018-05-01 | $32.72 | $32.86 | $32.71 | $32.84 | $29.34 | 20,581 |
2018-04-30 | $32.97 | $33.00 | $32.76 | $32.76 | $29.27 | 16,272 |
2018-04-27 | $32.87 | $32.94 | $32.87 | $32.93 | $29.42 | 1,515 |
2018-04-26 | $32.98 | $33.07 | $32.98 | $32.99 | $29.48 | 4,973 |
2018-04-25 | $32.80 | $32.84 | $32.77 | $32.84 | $29.34 | 3,361 |
2018-04-24 | $33.15 | $33.15 | $32.90 | $32.90 | $29.40 | 3,744 |
2018-04-23 | $33.38 | $33.38 | $33.30 | $33.32 | $29.77 | 2,143 |
2018-04-20 | $33.39 | $33.43 | $33.35 | $33.39 | $29.84 | 5,557 |
2018-04-19 | $33.69 | $33.69 | $33.56 | $33.67 | $30.09 | 2,043 |
2018-04-18 | $33.45 | $33.57 | $33.45 | $33.57 | $30.00 | 2,964 |
2018-04-17 | $33.10 | $33.27 | $33.09 | $33.21 | $29.67 | 4,131 |
2018-04-16 | $33.12 | $33.12 | $33.04 | $33.04 | $29.52 | 3,746 |
2018-04-13 | $33.09 | $33.09 | $32.97 | $32.97 | $29.46 | 7,970 |
2018-04-12 | $32.87 | $33.03 | $32.87 | $33.00 | $29.49 | 7,019 |
2018-04-11 | $32.97 | $33.04 | $32.91 | $32.94 | $29.43 | 10,835 |
2018-04-10 | $32.99 | $33.01 | $32.99 | $33.01 | $29.49 | 909 |
2018-04-09 | $32.59 | $32.78 | $32.59 | $32.72 | $29.24 | 3,813 |
2018-04-06 | $32.63 | $32.64 | $32.37 | $32.40 | $28.95 | 5,014 |
2018-04-05 | $32.57 | $32.70 | $32.55 | $32.59 | $29.12 | 22,930 |
2018-04-04 | $32.13 | $32.55 | $32.13 | $32.55 | $29.08 | 1,313 |
2018-04-03 | $32.31 | $32.34 | $32.18 | $32.33 | $28.88 | 10,243 |
2018-04-02 | $32.37 | $32.38 | $31.96 | $32.07 | $28.65 | 21,683 |
2018-03-29 | $32.50 | $32.65 | $32.46 | $32.65 | $29.17 | 5,209 |
2018-03-28 | $32.30 | $32.30 | $32.08 | $32.20 | $28.77 | 2,360 |
2018-03-27 | $32.48 | $32.56 | $32.10 | $32.10 | $28.68 | 4,783 |
2018-03-26 | $32.18 | $32.18 | $31.96 | $32.06 | $28.65 | 2,075 |
2018-03-23 | $32.14 | $32.14 | $31.73 | $31.76 | $28.38 | 7,374 |
2018-03-22 | $32.36 | $32.39 | $32.22 | $32.25 | $28.82 | 16,099 |
2018-03-21 | $32.60 | $32.75 | $32.60 | $32.75 | $29.26 | 2,673 |
2018-03-20 | $32.63 | $32.65 | $32.60 | $32.63 | $29.16 | 3,575 |
2018-03-19 | $32.81 | $32.81 | $32.35 | $32.48 | $29.02 | 5,299 |
2018-03-16 | $32.90 | $32.99 | $32.87 | $32.88 | $29.34 | 7,517 |
2018-03-15 | $33.10 | $33.15 | $33.00 | $33.00 | $29.44 | 89,536 |
2018-03-14 | $33.05 | $33.05 | $32.88 | $32.99 | $29.43 | 3,215 |
2018-03-13 | $33.25 | $33.25 | $32.86 | $32.86 | $29.32 | 12,260 |
2018-03-12 | $33.08 | $33.18 | $33.08 | $33.12 | $29.55 | 48,628 |
2018-03-09 | $33.04 | $33.22 | $32.97 | $33.22 | $29.64 | 35,984 |
2018-03-08 | $33.07 | $33.07 | $32.96 | $32.96 | $29.40 | 3,684 |
2018-03-07 | $32.78 | $33.03 | $32.78 | $33.01 | $29.45 | 9,307 |
2018-03-06 | $33.08 | $33.15 | $33.03 | $33.07 | $29.51 | 11,244 |
2018-03-05 | $32.59 | $32.91 | $32.56 | $32.91 | $29.36 | 15,400 |
2018-03-02 | $32.50 | $32.79 | $32.47 | $32.77 | $29.24 | 8,798 |
2018-03-01 | $33.01 | $33.01 | $32.52 | $32.57 | $29.06 | 11,427 |
2018-02-28 | $33.59 | $33.59 | $33.22 | $33.23 | $29.65 | 10,151 |
2018-02-27 | $33.88 | $33.90 | $33.48 | $33.52 | $29.91 | 7,054 |
2018-02-26 | $33.67 | $33.97 | $33.67 | $33.97 | $30.31 | 12,875 |
2018-02-23 | $33.36 | $33.45 | $33.34 | $33.45 | $29.84 | 11,477 |
2018-02-22 | $33.11 | $33.17 | $32.99 | $32.99 | $29.43 | 2,012 |
2018-02-21 | $33.25 | $33.39 | $32.95 | $33.01 | $29.45 | 6,629 |
2018-02-20 | $33.32 | $33.50 | $33.14 | $33.29 | $29.70 | 19,020 |
2018-02-16 | $33.22 | $33.37 | $33.20 | $33.35 | $29.76 | 96,726 |
2018-02-15 | $33.07 | $33.07 | $32.87 | $33.01 | $29.45 | 6,664 |
2018-02-14 | $32.21 | $32.68 | $32.21 | $32.68 | $29.16 | 13,013 |
2018-02-13 | $32.20 | $32.43 | $32.19 | $32.35 | $28.86 | 22,503 |
2018-02-12 | $32.28 | $32.55 | $32.12 | $32.51 | $29.01 | 13,200 |
2018-02-09 | $32.07 | $32.13 | $31.05 | $31.94 | $28.50 | 17,898 |
2018-02-08 | $32.65 | $32.65 | $31.70 | $31.70 | $28.28 | 8,284 |
2018-02-07 | $32.85 | $32.98 | $32.64 | $32.78 | $29.25 | 4,371 |
2018-02-06 | $32.55 | $33.03 | $32.40 | $33.03 | $29.47 | 9,548 |
2018-02-05 | $33.16 | $33.30 | $32.23 | $32.59 | $29.07 | 21,006 |
2018-02-02 | $34.05 | $34.05 | $33.64 | $33.65 | $30.02 | 28,215 |
2018-02-01 | $34.26 | $34.40 | $34.24 | $34.34 | $30.64 | 4,079 |
2018-01-31 | $34.22 | $34.22 | $34.00 | $34.12 | $30.44 | 10,556 |
2018-01-30 | $34.46 | $34.46 | $34.25 | $34.30 | $30.60 | 10,625 |
2018-01-29 | $34.73 | $34.81 | $34.68 | $34.69 | $30.95 | 6,422 |
2018-01-26 | $34.78 | $34.87 | $34.75 | $34.87 | $31.11 | 8,043 |
2018-01-25 | $34.87 | $34.92 | $34.63 | $34.73 | $30.99 | 10,355 |
2018-01-24 | $35.02 | $35.03 | $34.79 | $34.94 | $31.17 | 6,678 |
2018-01-23 | $34.73 | $34.78 | $34.61 | $34.78 | $31.03 | 8,445 |
2018-01-22 | $34.59 | $34.74 | $34.52 | $34.66 | $30.92 | 11,803 |
2018-01-19 | $34.58 | $34.63 | $34.45 | $34.50 | $30.78 | 6,875 |
2018-01-18 | $34.24 | $34.29 | $34.20 | $34.29 | $30.59 | 11,638 |
2018-01-17 | $34.32 | $34.48 | $34.31 | $34.39 | $30.68 | 4,165 |
2018-01-16 | $34.44 | $34.45 | $34.23 | $34.28 | $30.59 | 32,366 |
2018-01-12 | $34.27 | $34.31 | $34.24 | $34.30 | $30.60 | 5,749 |
2018-01-11 | $33.84 | $33.98 | $33.82 | $33.98 | $30.32 | 10,581 |
2018-01-10 | $33.88 | $33.93 | $33.84 | $33.85 | $30.21 | 8,389 |
2018-01-09 | $33.98 | $34.03 | $33.87 | $34.03 | $30.36 | 18,240 |
2018-01-08 | $33.80 | $33.94 | $33.80 | $33.94 | $30.28 | 10,109 |
2018-01-05 | $33.87 | $33.94 | $33.82 | $33.94 | $30.28 | 12,303 |
2018-01-04 | $33.73 | $33.81 | $33.61 | $33.77 | $30.13 | 11,619 |
2018-01-03 | $33.42 | $33.68 | $33.42 | $33.65 | $30.02 | 14,077 |
2018-01-02 | $33.26 | $33.34 | $33.23 | $33.32 | $29.73 | 10,895 |
2017-12-29 | $33.21 | $33.21 | $32.99 | $33.05 | $29.49 | 13,682 |
2017-12-28 | $33.05 | $33.05 | $32.97 | $32.98 | $29.43 | 8,895 |
2017-12-27 | $32.93 | $32.94 | $32.86 | $32.91 | $29.36 | 7,590 |
2017-12-26 | $33.11 | $33.12 | $33.04 | $33.04 | $29.19 | 2,261 |
2017-12-22 | $33.08 | $33.10 | $33.02 | $33.05 | $29.19 | 1,433 |
2017-12-21 | $33.13 | $33.21 | $33.13 | $33.17 | $29.30 | 2,921 |
2017-12-20 | $32.93 | $32.99 | $32.91 | $32.95 | $29.10 | 2,320 |
2017-12-19 | $32.95 | $32.95 | $32.78 | $32.88 | $29.04 | 4,868 |
2017-12-18 | $32.92 | $33.04 | $32.92 | $33.00 | $29.15 | 1,624 |
2017-12-15 | $32.68 | $32.70 | $32.62 | $32.62 | $28.81 | 5,426 |
2017-12-14 | $32.90 | $32.90 | $32.72 | $32.78 | $28.96 | 3,762 |
2017-12-13 | $32.74 | $32.82 | $32.71 | $32.80 | $28.97 | 5,633 |
2017-12-12 | $32.32 | $32.54 | $32.32 | $32.54 | $28.74 | 7,302 |
2017-12-11 | $32.53 | $32.61 | $32.48 | $32.48 | $28.69 | 26,135 |
2017-12-08 | $32.64 | $32.64 | $32.53 | $32.60 | $28.80 | 2,859 |
2017-12-07 | $32.29 | $32.30 | $32.25 | $32.25 | $28.48 | 1,290 |
2017-12-06 | $31.99 | $32.09 | $31.99 | $32.06 | $28.32 | 6,701 |
2017-12-05 | $32.07 | $32.11 | $32.00 | $32.00 | $28.27 | 3,069 |
2017-12-04 | $32.10 | $32.20 | $32.09 | $32.11 | $28.36 | 5,303 |
2017-12-01 | $32.41 | $32.41 | $32.20 | $32.23 | $28.47 | 23,626 |
2017-11-30 | $32.57 | $32.62 | $32.57 | $32.60 | $28.80 | 1,359 |
2017-11-29 | $32.50 | $32.61 | $32.38 | $32.44 | $28.66 | 4,022 |
2017-11-28 | $32.27 | $32.40 | $32.22 | $32.40 | $28.62 | 2,365 |
2017-11-27 | $32.34 | $32.41 | $32.20 | $32.20 | $28.44 | 17,733 |
2017-11-24 | $32.59 | $32.59 | $32.52 | $32.52 | $28.73 | 1,966 |
2017-11-22 | $32.43 | $32.45 | $32.32 | $32.44 | $28.66 | 2,229 |
2017-11-21 | $32.26 | $32.39 | $32.26 | $32.38 | $28.60 | 13,317 |
2017-11-20 | $32.06 | $32.21 | $32.06 | $32.18 | $28.43 | 5,764 |
2017-11-17 | $32.05 | $32.13 | $32.05 | $32.08 | $28.34 | 4,453 |
2017-11-16 | $31.94 | $32.11 | $31.94 | $32.10 | $28.35 | 1,703 |
2017-11-15 | $31.55 | $31.64 | $31.48 | $31.61 | $27.92 | 5,841 |
2017-11-14 | $31.89 | $32.00 | $31.89 | $31.94 | $28.21 | 5,662 |
2017-11-13 | $31.93 | $32.08 | $31.78 | $32.07 | $28.33 | 7,782 |
2017-11-10 | $32.29 | $32.29 | $32.18 | $32.28 | $28.51 | 4,210 |
2017-11-09 | $32.51 | $32.59 | $32.25 | $32.59 | $28.79 | 7,830 |
2017-11-08 | $33.08 | $33.13 | $33.05 | $33.13 | $29.26 | 3,587 |
2017-11-07 | $33.04 | $33.04 | $32.99 | $33.02 | $29.17 | 4,118 |
2017-11-06 | $33.00 | $33.10 | $32.96 | $33.09 | $29.23 | 2,364 |
2017-11-03 | $33.00 | $33.01 | $32.92 | $33.01 | $29.16 | 14,303 |
2017-11-02 | $32.95 | $33.00 | $32.94 | $32.96 | $29.12 | 882 |
2017-11-01 | $33.07 | $33.07 | $33.00 | $33.00 | $29.15 | 3,224 |
2017-10-31 | $32.70 | $32.83 | $32.66 | $32.80 | $28.97 | 3,328 |
2017-10-30 | $32.80 | $32.88 | $32.76 | $32.76 | $28.94 | 2,438 |
2017-10-27 | $32.74 | $32.74 | $32.65 | $32.74 | $28.92 | 3,750 |
2017-10-26 | $32.84 | $32.85 | $32.81 | $32.81 | $28.98 | 2,740 |
2017-10-25 | $32.73 | $32.79 | $32.69 | $32.72 | $28.90 | 4,013 |
2017-10-24 | $32.98 | $32.99 | $32.93 | $32.94 | $29.10 | 11,852 |
2017-10-23 | $32.80 | $32.84 | $32.73 | $32.76 | $28.94 | 5,284 |
2017-10-20 | $32.70 | $32.76 | $32.68 | $32.74 | $28.92 | 2,698 |
2017-10-19 | $32.50 | $32.57 | $32.50 | $32.57 | $28.77 | 4,391 |
2017-10-18 | $32.72 | $32.76 | $32.72 | $32.76 | $28.94 | 1,930 |
2017-10-17 | $32.57 | $32.66 | $32.57 | $32.66 | $28.85 | 3,744 |
2017-10-16 | $32.71 | $32.76 | $32.70 | $32.74 | $28.92 | 9,037 |
2017-10-13 | $32.71 | $32.76 | $32.71 | $32.76 | $28.94 | 2,301 |
2017-10-12 | $32.41 | $32.50 | $32.39 | $32.44 | $28.66 | 4,629 |
2017-10-11 | $32.40 | $32.50 | $32.40 | $32.50 | $28.71 | 6,768 |
2017-10-10 | $32.41 | $32.46 | $32.29 | $32.45 | $28.66 | 4,827 |
2017-10-09 | $31.99 | $32.03 | $31.90 | $31.90 | $28.18 | 3,128 |
2017-10-06 | $31.85 | $31.95 | $31.85 | $31.89 | $28.17 | 5,181 |
2017-10-05 | $32.08 | $32.08 | $31.96 | $31.96 | $28.23 | 6,982 |
2017-10-04 | $32.02 | $32.05 | $32.00 | $32.05 | $28.31 | 4,132 |
2017-10-03 | $32.08 | $32.16 | $32.08 | $32.16 | $28.41 | 19,627 |
2017-10-02 | $31.95 | $32.09 | $31.95 | $32.09 | $28.35 | 6,300 |
2017-09-29 | $31.92 | $32.05 | $31.90 | $32.05 | $28.31 | 2,283 |
2017-09-28 | $31.71 | $31.85 | $31.70 | $31.85 | $28.13 | 10,909 |
2017-09-27 | $31.70 | $31.73 | $31.70 | $31.73 | $28.03 | 5,452 |
2017-09-26 | $31.72 | $31.75 | $31.71 | $31.75 | $28.05 | 6,638 |
2017-09-25 | $31.57 | $31.72 | $31.57 | $31.72 | $28.02 | 3,722 |
2017-09-22 | $31.63 | $31.63 | $31.61 | $31.63 | $27.94 | 2,465 |
2017-09-21 | $31.85 | $31.85 | $31.56 | $31.56 | $27.87 | 5,831 |
2017-09-20 | $31.82 | $31.82 | $31.75 | $31.77 | $28.06 | 2,649 |
2017-09-19 | $31.63 | $31.67 | $31.59 | $31.59 | $27.91 | 2,947 |
2017-09-18 | $31.66 | $31.66 | $31.50 | $31.52 | $27.84 | 1,559 |
2017-09-15 | $31.47 | $31.59 | $31.47 | $31.59 | $27.86 | 6,419 |
2017-09-14 | $31.36 | $31.53 | $31.36 | $31.52 | $27.80 | 4,317 |
2017-09-13 | $31.62 | $31.62 | $31.51 | $31.51 | $27.79 | 3,098 |
2017-09-12 | $31.88 | $31.88 | $31.80 | $31.83 | $28.07 | 2,202 |
2017-09-11 | $32.00 | $32.05 | $32.00 | $32.00 | $28.22 | 2,807 |
2017-09-08 | $31.86 | $31.98 | $31.86 | $31.92 | $28.15 | 3,168 |
2017-09-07 | $31.88 | $32.02 | $31.88 | $31.90 | $28.14 | 2,035 |
2017-09-06 | $31.54 | $31.67 | $31.54 | $31.61 | $27.88 | 3,235 |
2017-09-05 | $31.50 | $31.50 | $31.34 | $31.41 | $27.70 | 20,520 |
2017-09-01 | $31.68 | $31.69 | $31.63 | $31.69 | $27.95 | 777 |
2017-08-31 | $31.50 | $31.59 | $31.44 | $31.56 | $27.84 | 3,145 |
2017-08-30 | $31.36 | $31.38 | $31.33 | $31.37 | $27.67 | 2,021 |
2017-08-29 | $31.40 | $31.40 | $31.30 | $31.32 | $27.62 | 4,863 |
2017-08-28 | $31.32 | $31.34 | $31.31 | $31.34 | $27.64 | 2,814 |
2017-08-25 | $31.28 | $31.36 | $31.22 | $31.32 | $27.62 | 5,630 |
2017-08-24 | $31.20 | $31.22 | $31.16 | $31.22 | $27.54 | 5,222 |
2017-08-23 | $31.10 | $31.20 | $31.10 | $31.20 | $27.52 | 1,209 |
2017-08-22 | $31.00 | $31.16 | $31.00 | $31.13 | $27.46 | 3,334 |
2017-08-21 | $30.98 | $31.00 | $30.96 | $31.00 | $27.34 | 1,725 |
2017-08-18 | $30.84 | $30.93 | $30.82 | $30.88 | $27.24 | 2,022 |
2017-08-17 | $30.82 | $30.90 | $30.71 | $30.71 | $27.09 | 3,994 |
2017-08-16 | $30.89 | $30.90 | $30.86 | $30.90 | $27.25 | 1,501 |
2017-08-15 | $30.70 | $30.73 | $30.68 | $30.73 | $27.10 | 3,750 |
2017-08-14 | $30.66 | $30.74 | $30.64 | $30.73 | $27.10 | 4,551 |
2017-08-11 | $30.39 | $30.54 | $30.38 | $30.50 | $26.90 | 5,198 |
2017-08-10 | $30.70 | $30.70 | $30.42 | $30.42 | $26.83 | 13,788 |
2017-08-09 | $30.80 | $30.89 | $30.76 | $30.89 | $27.24 | 14,971 |
2017-08-08 | $30.97 | $30.97 | $30.94 | $30.97 | $27.32 | 2,330 |
2017-08-07 | $31.05 | $31.06 | $31.03 | $31.05 | $27.39 | 3,955 |
2017-08-04 | $31.01 | $31.01 | $30.91 | $30.96 | $27.30 | 3,654 |
2017-08-03 | $31.03 | $31.14 | $31.03 | $31.12 | $27.45 | 2,560 |
2017-08-02 | $31.07 | $31.15 | $31.06 | $31.15 | $27.47 | 9,899 |
2017-08-01 | $31.30 | $31.33 | $31.19 | $31.24 | $27.55 | 5,957 |
2017-07-31 | $31.04 | $31.19 | $31.02 | $31.14 | $27.47 | 9,204 |
2017-07-28 | $30.87 | $31.04 | $30.87 | $31.04 | $27.38 | 6,047 |
2017-07-27 | $31.08 | $31.17 | $30.98 | $31.04 | $27.38 | 7,309 |
2017-07-26 | $31.01 | $31.15 | $30.94 | $31.01 | $27.35 | 3,700 |
2017-07-25 | $30.91 | $30.94 | $30.87 | $30.87 | $27.23 | 3,081 |
2017-07-24 | $30.93 | $31.02 | $30.84 | $30.94 | $27.29 | 10,058 |
2017-07-21 | $31.01 | $31.06 | $30.94 | $31.06 | $27.39 | 8,298 |
2017-07-20 | $31.02 | $31.15 | $31.02 | $31.15 | $27.47 | 10,068 |
2017-07-19 | $30.92 | $31.05 | $30.92 | $31.05 | $27.39 | 5,553 |
2017-07-18 | $30.65 | $30.76 | $30.65 | $30.76 | $27.13 | 2,208 |
2017-07-17 | $30.61 | $30.70 | $30.59 | $30.60 | $26.99 | 9,047 |
2017-07-14 | $30.62 | $30.62 | $30.51 | $30.58 | $26.97 | 9,034 |
2017-07-13 | $30.54 | $30.57 | $30.50 | $30.54 | $26.94 | 11,137 |
2017-07-12 | $30.45 | $30.47 | $30.37 | $30.47 | $26.87 | 5,397 |
2017-07-11 | $30.24 | $30.37 | $30.23 | $30.37 | $26.79 | 4,721 |
2017-07-10 | $30.11 | $30.22 | $30.11 | $30.18 | $26.62 | 4,992 |
2017-07-07 | $30.00 | $30.14 | $30.00 | $30.12 | $26.56 | 5,285 |
2017-07-06 | $30.14 | $30.19 | $30.09 | $30.16 | $26.60 | 14,845 |
2017-07-05 | $30.13 | $30.18 | $30.04 | $30.18 | $26.62 | 5,680 |
2017-07-03 | $30.15 | $30.15 | $30.03 | $30.09 | $26.54 | 3,126 |
2017-06-30 | $30.07 | $30.11 | $29.99 | $30.04 | $26.50 | 14,940 |
2017-06-29 | $30.19 | $30.19 | $29.94 | $30.00 | $26.46 | 2,455 |
2017-06-28 | $30.11 | $30.18 | $30.08 | $30.17 | $26.61 | 3,354 |
2017-06-27 | $29.99 | $30.03 | $29.93 | $29.93 | $26.40 | 4,903 |
2017-06-26 | $30.20 | $30.20 | $30.03 | $30.03 | $26.49 | 3,227 |
2017-06-23 | $30.14 | $30.14 | $30.03 | $30.08 | $26.53 | 7,486 |
2017-06-22 | $30.03 | $30.05 | $30.00 | $30.05 | $26.50 | 6,475 |
2017-06-21 | $29.90 | $29.91 | $29.90 | $29.91 | $26.38 | 3,877 |
2017-06-20 | $29.97 | $29.97 | $29.87 | $29.87 | $26.35 | 2,568 |
2017-06-19 | $30.08 | $30.08 | $30.02 | $30.05 | $26.50 | 11,655 |
2017-06-16 | $30.13 | $30.15 | $29.99 | $30.15 | $26.42 | 3,690 |
2017-06-15 | $29.93 | $30.04 | $29.80 | $30.04 | $26.33 | 20,353 |
2017-06-14 | $30.50 | $30.50 | $30.28 | $30.36 | $26.61 | 7,158 |
2017-06-13 | $30.24 | $30.26 | $30.06 | $30.26 | $26.52 | 9,345 |
2017-06-12 | $30.07 | $30.07 | $29.82 | $29.96 | $26.26 | 3,559 |
2017-06-09 | $29.92 | $29.96 | $29.78 | $29.83 | $26.14 | 14,463 |
2017-06-08 | $30.30 | $30.30 | $30.19 | $30.25 | $26.51 | 4,230 |
2017-06-07 | $30.40 | $30.40 | $30.26 | $30.30 | $26.55 | 8,622 |
2017-06-06 | $30.45 | $30.45 | $30.30 | $30.38 | $26.62 | 15,526 |
2017-06-05 | $30.54 | $30.54 | $30.40 | $30.50 | $26.73 | 56,808 |
2017-06-02 | $30.48 | $30.64 | $30.48 | $30.64 | $26.85 | 15,561 |
2017-06-01 | $30.13 | $30.31 | $30.13 | $30.28 | $26.54 | 7,408 |
2017-05-31 | $30.08 | $30.13 | $30.08 | $30.09 | $26.37 | 13,852 |
2017-05-30 | $30.00 | $30.13 | $30.00 | $30.12 | $26.40 | 2,229 |
2017-05-26 | $30.01 | $30.01 | $29.89 | $30.00 | $26.29 | 5,578 |
2017-05-25 | $30.18 | $30.19 | $30.14 | $30.18 | $26.45 | 2,900 |
2017-05-24 | $30.09 | $30.11 | $29.94 | $30.04 | $26.33 | 2,679 |
2017-05-23 | $30.38 | $30.43 | $30.26 | $30.38 | $26.62 | 14,025 |
2017-05-22 | $30.37 | $30.42 | $30.35 | $30.40 | $26.64 | 6,654 |
2017-05-19 | $30.33 | $30.41 | $30.25 | $30.35 | $26.60 | 7,309 |
2017-05-18 | $29.96 | $30.12 | $29.96 | $30.08 | $26.36 | 2,810 |
2017-05-17 | $29.86 | $30.00 | $29.86 | $29.92 | $26.22 | 1,596 |
2017-05-16 | $29.98 | $29.98 | $29.84 | $29.96 | $26.26 | 1,717 |
2017-05-15 | $29.81 | $29.82 | $29.61 | $29.74 | $26.06 | 13,130 |
2017-05-12 | $29.60 | $29.62 | $29.58 | $29.59 | $25.93 | 1,307 |
2017-05-11 | $29.57 | $29.57 | $29.52 | $29.56 | $25.91 | 1,350 |
2017-05-10 | $29.79 | $29.79 | $29.72 | $29.72 | $26.05 | 2,485 |
2017-05-09 | $29.74 | $29.75 | $29.70 | $29.70 | $26.03 | 1,599 |
2017-05-08 | $29.69 | $29.78 | $29.69 | $29.75 | $26.07 | 8,713 |
2017-05-05 | $29.45 | $29.71 | $29.45 | $29.60 | $25.94 | 35,582 |
2017-05-04 | $29.23 | $29.45 | $29.23 | $29.45 | $25.81 | 83,556 |
2017-05-03 | $29.28 | $29.30 | $29.13 | $29.15 | $25.55 | 123,382 |
2017-05-02 | $29.40 | $29.40 | $29.33 | $29.35 | $25.72 | 2,283 |
2017-05-01 | $29.31 | $29.36 | $29.15 | $29.36 | $25.73 | 5,800 |
2017-04-28 | $29.29 | $29.29 | $29.29 | $29.29 | $25.67 | 308 |
2017-04-27 | $29.16 | $29.16 | $29.00 | $29.00 | $25.41 | 2,494 |
2017-04-26 | $29.19 | $29.20 | $29.19 | $29.20 | $25.59 | 1,038 |
2017-04-25 | $29.01 | $29.14 | $28.92 | $29.09 | $25.49 | 4,277 |
2017-04-24 | $28.72 | $29.01 | $28.72 | $28.86 | $25.29 | 11,180 |
2017-04-21 | $28.53 | $28.55 | $28.40 | $28.55 | $25.02 | 5,806 |
2017-04-20 | $28.28 | $28.54 | $28.28 | $28.53 | $25.00 | 4,184 |
2017-04-19 | $28.37 | $28.37 | $28.29 | $28.29 | $24.79 | 649 |
2017-04-18 | $28.19 | $28.24 | $28.12 | $28.24 | $24.75 | 9,671 |
2017-04-17 | $28.17 | $28.17 | $28.07 | $28.08 | $24.61 | 2,273 |
2017-04-13 | $28.06 | $28.06 | $27.99 | $28.06 | $24.59 | 3,646 |
2017-04-12 | $27.93 | $28.10 | $27.92 | $27.92 | $24.47 | 4,084 |
2017-04-11 | $28.08 | $28.17 | $27.96 | $28.16 | $24.67 | 15,015 |
2017-04-10 | $28.09 | $28.09 | $28.03 | $28.08 | $24.61 | 2,863 |
2017-04-07 | $28.08 | $28.09 | $27.99 | $28.09 | $24.62 | 2,858 |
2017-04-06 | $28.04 | $28.09 | $28.00 | $28.05 | $24.58 | 6,049 |
2017-04-05 | $28.27 | $28.27 | $28.15 | $28.15 | $24.67 | 5,533 |
2017-04-04 | $28.24 | $28.24 | $28.12 | $28.15 | $24.67 | 7,116 |
2017-04-03 | $28.27 | $28.35 | $28.27 | $28.35 | $24.85 | 1,905 |
2017-03-31 | $28.11 | $28.30 | $28.11 | $28.25 | $24.75 | 1,839 |
2017-03-30 | $28.39 | $28.40 | $28.25 | $28.25 | $24.76 | 1,763 |
2017-03-29 | $28.57 | $28.61 | $28.40 | $28.61 | $25.07 | 3,537 |
2017-03-28 | $29.31 | $29.31 | $28.51 | $28.63 | $25.09 | 5,197 |
2017-03-27 | $28.33 | $28.34 | $28.33 | $28.33 | $24.83 | 5,168 |
2017-03-24 | $28.39 | $28.42 | $28.33 | $28.42 | $24.91 | 1,500 |
2017-03-23 | $28.20 | $28.32 | $28.20 | $28.25 | $24.76 | 3,074 |
2017-03-22 | $28.01 | $28.15 | $28.01 | $28.15 | $24.67 | 1,659 |
2017-03-21 | $28.49 | $28.49 | $28.08 | $28.08 | $24.61 | 3,105 |
2017-03-20 | $28.30 | $28.30 | $28.14 | $28.26 | $24.77 | 9,115 |
2017-03-17 | $28.10 | $28.28 | $28.10 | $28.25 | $24.76 | 4,607 |
2017-03-16 | $28.12 | $28.22 | $28.06 | $28.06 | $24.59 | 2,147 |
2017-03-15 | $27.88 | $28.04 | $27.87 | $28.04 | $24.58 | 756 |
2017-03-14 | $27.98 | $27.98 | $27.90 | $27.92 | $24.47 | 2,467 |
2017-03-13 | $28.06 | $28.11 | $28.03 | $28.06 | $24.59 | 108,349 |
2017-03-10 | $27.86 | $27.89 | $27.82 | $27.85 | $24.41 | 3,911 |
2017-03-09 | $27.81 | $27.81 | $27.59 | $27.59 | $24.18 | 3,231 |
2017-03-08 | $27.67 | $27.72 | $27.67 | $27.72 | $24.29 | 870 |
2017-03-07 | $27.59 | $27.63 | $27.58 | $27.60 | $24.19 | 1,340 |
2017-03-06 | $27.64 | $27.64 | $27.49 | $27.61 | $24.20 | 1,517 |
2017-03-03 | $27.60 | $27.62 | $27.45 | $27.62 | $24.21 | 9,148 |
2017-03-02 | $27.60 | $27.68 | $27.60 | $27.60 | $24.19 | 4,645 |
2017-03-01 | $27.67 | $27.88 | $27.67 | $27.88 | $24.43 | 2,743 |
2017-02-28 | $27.62 | $27.62 | $27.62 | $27.62 | $24.21 | 119 |
2017-02-27 | $27.63 | $27.68 | $27.49 | $27.56 | $24.15 | 53,465 |
2017-02-24 | $27.70 | $27.70 | $27.58 | $27.63 | $24.21 | 4,237 |
2017-02-23 | $27.89 | $27.91 | $27.84 | $27.88 | $24.43 | 5,217 |
2017-02-22 | $27.67 | $27.71 | $27.62 | $27.65 | $24.23 | 1,461 |
2017-02-21 | $27.64 | $27.69 | $27.52 | $27.68 | $24.26 | 3,327 |
2017-02-17 | $27.32 | $27.44 | $27.28 | $27.43 | $24.04 | 3,446 |
2017-02-16 | $27.40 | $27.45 | $27.40 | $27.45 | $24.05 | 555 |
2017-02-15 | $27.27 | $27.32 | $27.27 | $27.32 | $23.94 | 394 |
2017-02-14 | $27.17 | $27.17 | $27.17 | $27.17 | $23.81 | 888 |
2017-02-13 | $27.18 | $27.20 | $27.18 | $27.20 | $23.84 | 1,607 |
2017-02-10 | $27.00 | $27.05 | $27.00 | $27.05 | $23.71 | 3,261 |
2017-02-09 | $26.88 | $26.90 | $26.80 | $26.83 | $23.51 | 2,812 |
2017-02-08 | $26.67 | $27.00 | $26.67 | $26.95 | $23.62 | 20,514 |
2017-02-07 | $26.81 | $26.85 | $26.72 | $26.83 | $23.51 | 7,412 |
2017-02-06 | $26.79 | $26.79 | $26.79 | $26.79 | $23.48 | 564 |
2017-02-03 | $26.90 | $26.94 | $26.83 | $26.83 | $23.52 | 5,061 |
2017-02-02 | $27.00 | $27.00 | $26.85 | $26.85 | $23.53 | 4,145 |
2017-02-01 | $26.93 | $27.03 | $26.74 | $27.03 | $23.69 | 35,714 |
2017-01-31 | $26.54 | $26.54 | $26.54 | $26.54 | $23.26 | 74 |
2017-01-30 | $26.50 | $26.69 | $26.47 | $26.69 | $23.39 | 2,014 |
2017-01-27 | $26.82 | $26.82 | $26.82 | $26.82 | $23.50 | 193 |
2017-01-26 | $27.00 | $27.00 | $26.93 | $26.93 | $23.60 | 2,235 |
2017-01-25 | $26.96 | $26.96 | $26.96 | $26.96 | $23.63 | 968 |
2017-01-24 | $26.86 | $26.86 | $26.86 | $26.86 | $23.54 | 289 |
2017-01-23 | $26.66 | $26.66 | $26.60 | $26.60 | $23.31 | 601 |
2017-01-20 | $26.51 | $26.55 | $26.51 | $26.55 | $23.27 | 803 |
2017-01-19 | $26.53 | $26.53 | $26.47 | $26.47 | $23.20 | 2,808 |
2017-01-18 | $26.65 | $26.68 | $26.57 | $26.57 | $23.29 | 10,059 |
2017-01-17 | $26.83 | $26.83 | $26.65 | $26.79 | $23.48 | 1,181 |
2017-01-13 | $26.78 | $26.78 | $26.75 | $26.75 | $23.44 | 523 |
2017-01-12 | $26.51 | $26.57 | $26.50 | $26.57 | $23.29 | 3,416 |
2017-01-11 | $26.36 | $26.70 | $26.36 | $26.70 | $23.40 | 3,675 |
2017-01-10 | $26.45 | $26.64 | $26.38 | $26.56 | $23.28 | 35,437 |
2017-01-09 | $26.50 | $26.55 | $26.31 | $26.45 | $23.18 | 6,005 |
2017-01-06 | $26.44 | $26.45 | $26.32 | $26.45 | $23.18 | 2,482 |
2017-01-05 | $26.40 | $26.65 | $26.40 | $26.65 | $23.36 | 3,713 |
2017-01-04 | $26.18 | $26.34 | $26.18 | $26.27 | $23.02 | 7,214 |
2017-01-03 | $26.17 | $26.17 | $25.78 | $25.88 | $22.68 | 268,707 |
2016-12-30 | $25.65 | $25.77 | $25.65 | $25.68 | $22.51 | 10,076 |
2016-12-29 | $25.52 | $25.64 | $25.52 | $25.56 | $22.40 | 2,074 |
2016-12-28 | $25.81 | $25.84 | $25.74 | $25.74 | $22.56 | 2,238 |
2016-12-27 | $25.86 | $26.07 | $25.86 | $26.07 | $22.60 | 950 |
2016-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 1,530 |
2016-12-22 | $25.94 | $26.10 | $25.94 | $26.10 | $22.62 | 570 |
2016-12-21 | $26.07 | $26.07 | $25.97 | $25.97 | $22.51 | 2,355 |
2016-12-20 | $26.10 | $26.10 | $26.03 | $26.09 | $22.62 | 526 |
2016-12-19 | $26.12 | $26.18 | $26.02 | $26.02 | $22.56 | 1,959 |
2016-12-16 | $26.02 | $26.02 | $26.02 | $26.02 | $22.56 | 698 |
2016-12-15 | $26.09 | $26.09 | $25.94 | $25.94 | $22.49 | 744 |
2016-12-14 | $26.14 | $26.14 | $26.10 | $26.10 | $22.63 | 2,926 |
2016-12-13 | $26.25 | $26.25 | $26.13 | $26.18 | $22.69 | 3,962 |
2016-12-12 | $25.91 | $26.00 | $25.91 | $26.00 | $22.54 | 923 |
2016-12-09 | $26.14 | $26.14 | $26.14 | $26.14 | $22.66 | 235 |
2016-12-08 | $26.18 | $26.30 | $26.18 | $26.30 | $22.80 | 353 |
2016-12-07 | $25.63 | $26.14 | $25.63 | $26.14 | $22.66 | 3,813 |
2016-12-06 | $25.58 | $25.58 | $25.57 | $25.58 | $22.17 | 1,109 |
2016-12-05 | $25.32 | $25.35 | $25.27 | $25.30 | $21.93 | 4,036 |
2016-12-02 | $25.12 | $25.12 | $25.04 | $25.04 | $21.71 | 2,542 |
2016-12-01 | $25.43 | $25.43 | $25.15 | $25.22 | $21.86 | 56,114 |
2016-11-30 | $25.45 | $25.47 | $25.30 | $25.30 | $21.93 | 4,837 |
2016-11-29 | $25.44 | $25.59 | $25.44 | $25.59 | $22.18 | 2,891 |
2016-11-28 | $25.42 | $25.45 | $25.35 | $25.42 | $22.04 | 5,074 |
2016-11-25 | $25.42 | $25.42 | $25.42 | $25.42 | $22.04 | 550 |
2016-11-23 | $25.06 | $25.10 | $25.01 | $25.10 | $21.76 | 3,250 |
2016-11-22 | $25.18 | $25.27 | $25.18 | $25.27 | $21.91 | 108,409 |
2016-11-21 | $25.05 | $25.05 | $24.94 | $24.96 | $21.64 | 4,970 |
2016-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $21.66 | 576 |
2016-11-17 | $25.20 | $25.20 | $25.20 | $25.20 | $21.84 | 391 |
2016-11-16 | $25.15 | $25.16 | $25.07 | $25.11 | $21.77 | 3,074 |
2016-11-15 | $25.33 | $25.37 | $25.32 | $25.32 | $21.95 | 2,579 |
2016-11-14 | $25.22 | $25.22 | $25.11 | $25.18 | $21.83 | 1,269 |
2016-11-11 | $25.11 | $25.11 | $24.99 | $25.06 | $21.72 | 5,873 |
2016-11-10 | $25.19 | $25.26 | $25.19 | $25.26 | $21.90 | 218 |
2016-11-09 | $24.88 | $25.60 | $24.88 | $25.60 | $22.19 | 4,629 |
2016-11-08 | $25.40 | $25.55 | $25.33 | $25.55 | $22.14 | 4,434 |
2016-11-07 | $25.33 | $25.62 | $25.33 | $25.60 | $22.19 | 1,638 |
2016-11-04 | $25.25 | $25.30 | $25.25 | $25.25 | $21.89 | 4,645 |
2016-11-03 | $25.42 | $25.58 | $25.42 | $25.56 | $22.16 | 11,730 |
2016-11-02 | $25.41 | $25.51 | $25.41 | $25.41 | $22.03 | 4,195 |
2016-11-01 | $25.74 | $25.74 | $25.52 | $25.52 | $22.13 | 61,110 |
2016-10-31 | $26.27 | $26.27 | $25.62 | $25.80 | $22.37 | 7,762 |
2016-10-28 | $25.78 | $25.78 | $25.78 | $25.78 | $22.35 | 402 |
2016-10-27 | $25.49 | $25.56 | $25.41 | $25.56 | $22.16 | 2,298 |
2016-10-26 | $25.57 | $25.57 | $25.55 | $25.55 | $22.15 | 509 |
2016-10-25 | $25.56 | $25.56 | $25.45 | $25.48 | $22.09 | 3,429 |
2016-10-24 | $25.26 | $25.26 | $25.26 | $25.26 | $21.90 | 103 |
2016-10-21 | $25.26 | $25.26 | $25.26 | $25.26 | $21.90 | 969 |
2016-10-20 | $25.11 | $25.27 | $25.11 | $25.27 | $21.91 | 2,124 |
2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.67 | 592 |
2016-10-18 | $24.85 | $24.91 | $24.85 | $24.86 | $21.55 | 1,464 |
2016-10-17 | $24.63 | $24.70 | $24.63 | $24.69 | $21.40 | 1,730 |
2016-10-14 | $24.71 | $24.71 | $24.53 | $24.53 | $21.27 | 1,399 |
2016-10-13 | $24.71 | $24.71 | $24.71 | $24.71 | $21.42 | 360 |
2016-10-12 | $24.71 | $24.71 | $24.71 | $24.71 | $21.42 | 1,141 |
2016-10-11 | $24.68 | $24.70 | $24.66 | $24.70 | $21.41 | 2,046 |
2016-10-10 | $24.99 | $25.00 | $24.90 | $24.90 | $21.58 | 3,811 |
2016-10-07 | $24.79 | $24.88 | $24.79 | $24.86 | $21.55 | 1,161 |
2016-10-06 | $24.95 | $24.95 | $24.91 | $24.91 | $21.59 | 500 |
2016-10-05 | $24.90 | $25.01 | $24.83 | $24.92 | $21.60 | 5,213 |
2016-10-04 | $24.90 | $24.91 | $24.79 | $24.80 | $21.50 | 4,165 |
2016-10-03 | $24.88 | $24.95 | $24.73 | $24.92 | $21.60 | 76,587 |
2016-09-30 | $24.82 | $24.82 | $24.82 | $24.82 | $21.52 | 133 |
2016-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.37 | 674 |
2016-09-28 | $24.82 | $24.82 | $24.82 | $24.82 | $21.52 | 30 |
2016-09-27 | $24.72 | $24.82 | $24.72 | $24.82 | $21.52 | 552 |
2016-09-26 | $24.48 | $24.48 | $24.48 | $24.48 | $21.22 | 583 |
2016-09-23 | $24.87 | $24.87 | $24.77 | $24.77 | $21.47 | 430 |
2016-09-22 | $25.23 | $25.23 | $25.05 | $25.05 | $21.71 | 9,327 |
2016-09-21 | $24.73 | $24.83 | $24.67 | $24.83 | $21.52 | 4,351 |
2016-09-20 | $24.30 | $24.45 | $24.30 | $24.45 | $21.19 | 2,278 |
2016-09-19 | $24.27 | $24.27 | $24.27 | $24.27 | $21.04 | 322 |
2016-09-16 | $23.96 | $23.96 | $23.93 | $23.96 | $20.77 | 2,252 |
2016-09-15 | $24.27 | $24.27 | $24.27 | $24.27 | $21.04 | 261 |
2016-09-14 | $24.21 | $24.21 | $24.21 | $24.21 | $20.99 | 100 |
2016-09-13 | $24.70 | $24.70 | $24.39 | $24.39 | $21.14 | 1,774 |
2016-09-12 | $24.61 | $24.72 | $24.61 | $24.72 | $21.43 | 9,345 |
2016-09-09 | $24.84 | $25.02 | $24.66 | $24.70 | $21.41 | 5,712 |
2016-09-08 | $25.10 | $25.10 | $25.00 | $25.00 | $21.67 | 5,790 |
2016-09-07 | $25.13 | $25.27 | $25.01 | $25.09 | $21.75 | 9,781 |
2016-09-06 | $25.04 | $25.04 | $24.95 | $24.96 | $21.64 | 82,639 |
2016-09-02 | $24.85 | $24.85 | $24.82 | $24.85 | $21.54 | 1,868 |
2016-09-01 | $24.80 | $24.80 | $24.67 | $24.74 | $21.45 | 2,123 |
2016-08-31 | $24.53 | $24.59 | $24.53 | $24.59 | $21.32 | 2,253 |
2016-08-30 | $24.64 | $24.64 | $24.44 | $24.59 | $21.32 | 2,126 |
2016-08-29 | $23.96 | $24.55 | $23.96 | $24.55 | $21.28 | 1,246 |
2016-08-26 | $24.57 | $24.57 | $24.27 | $24.27 | $21.04 | 3,840 |
2016-08-25 | $24.64 | $24.64 | $24.64 | $24.64 | $21.36 | 91 |
2016-08-24 | $24.64 | $24.64 | $24.64 | $24.64 | $21.36 | 1,228 |
2016-08-23 | $24.63 | $24.68 | $24.63 | $24.68 | $21.39 | 1,166 |
2016-08-22 | $24.65 | $24.65 | $24.54 | $24.63 | $21.35 | 432 |
2016-08-19 | $24.32 | $24.55 | $24.32 | $24.50 | $21.24 | 1,670 |
2016-08-18 | $24.31 | $24.31 | $24.31 | $24.31 | $21.07 | 200 |
2016-08-17 | $24.15 | $24.18 | $24.15 | $24.18 | $20.96 | 4,914 |
2016-08-16 | $24.34 | $24.36 | $24.22 | $24.36 | $21.12 | 1,383 |
2016-08-15 | $24.52 | $24.52 | $24.47 | $24.48 | $21.22 | 8,424 |
2016-08-12 | $24.26 | $24.36 | $24.26 | $24.36 | $21.12 | 454 |
2016-08-11 | $24.35 | $24.35 | $24.35 | $24.35 | $21.11 | 0 |
2016-08-10 | $24.32 | $24.37 | $24.25 | $24.35 | $21.11 | 1,849 |
2016-08-09 | $24.33 | $24.33 | $24.22 | $24.22 | $21.00 | 1,630 |
2016-08-08 | $23.98 | $24.13 | $23.98 | $24.13 | $20.92 | 9,378 |
2016-08-05 | $23.81 | $23.81 | $23.81 | $23.81 | $20.64 | 2,284 |
2016-08-04 | $23.55 | $23.80 | $23.54 | $23.79 | $20.62 | 4,135 |
2016-08-03 | $23.43 | $23.44 | $23.29 | $23.40 | $20.28 | 4,792 |
2016-08-02 | $23.40 | $23.58 | $23.37 | $23.51 | $20.38 | 9,202 |
2016-08-01 | $23.79 | $23.81 | $23.64 | $23.81 | $20.64 | 60,351 |
2016-07-29 | $23.72 | $23.81 | $23.72 | $23.81 | $20.64 | 920 |
2016-07-28 | $23.61 | $23.63 | $23.61 | $23.62 | $20.48 | 550 |
2016-07-27 | $23.41 | $23.58 | $23.41 | $23.58 | $20.44 | 2,929 |
2016-07-26 | $23.15 | $23.18 | $23.15 | $23.18 | $20.09 | 365 |
2016-07-25 | $22.98 | $22.98 | $22.98 | $22.98 | $19.92 | 224 |
2016-07-22 | $23.18 | $23.18 | $23.18 | $23.18 | $20.09 | 232 |
2016-07-21 | $23.20 | $23.21 | $23.13 | $23.18 | $20.09 | 13,683 |
2016-07-20 | $22.98 | $23.02 | $22.98 | $23.02 | $19.96 | 2,606 |
2016-07-19 | $22.98 | $22.98 | $22.98 | $22.98 | $19.92 | 1 |
2016-07-18 | $22.98 | $22.98 | $22.98 | $22.98 | $19.92 | 59 |
2016-07-15 | $22.81 | $22.98 | $22.80 | $22.98 | $19.92 | 6,907 |
2016-07-14 | $22.81 | $22.81 | $22.81 | $22.81 | $19.77 | 332 |
2016-07-13 | $23.12 | $23.12 | $23.12 | $23.12 | $20.04 | 76 |
2016-07-12 | $23.03 | $23.03 | $23.00 | $23.00 | $19.94 | 247 |
2016-07-11 | $22.26 | $22.57 | $22.13 | $22.40 | $19.42 | 890 |
2016-07-08 | $21.73 | $21.83 | $21.72 | $21.75 | $18.85 | 3,580 |
2016-07-07 | $21.66 | $21.66 | $21.66 | $21.66 | $18.78 | 155 |
2016-07-06 | $21.66 | $21.66 | $21.66 | $21.66 | $18.78 | 10 |
2016-07-05 | $21.82 | $21.85 | $21.61 | $21.66 | $18.78 | 58,670 |
2016-07-01 | $21.90 | $22.19 | $21.90 | $22.07 | $19.13 | 68,609 |
2016-06-30 | $21.95 | $21.96 | $21.90 | $21.90 | $18.98 | 897 |
2016-06-29 | $21.62 | $21.62 | $21.62 | $21.62 | $18.74 | 82 |
2016-06-28 | $21.49 | $21.49 | $21.49 | $21.49 | $18.63 | 300 |
2016-06-27 | $21.49 | $21.49 | $20.99 | $21.04 | $18.24 | 5,503 |
2016-06-24 | $22.05 | $22.18 | $21.84 | $21.85 | $18.94 | 2,475 |
2016-06-23 | $23.21 | $23.56 | $23.21 | $23.35 | $20.24 | 3,136 |
2016-06-22 | $23.13 | $23.13 | $22.76 | $22.80 | $19.76 | 2,167 |
2016-06-21 | $22.99 | $23.13 | $22.99 | $23.13 | $20.05 | 3,361 |
2016-06-20 | $22.75 | $23.11 | $22.75 | $22.85 | $19.81 | 2,682 |
2016-06-17 | $22.22 | $22.70 | $22.22 | $22.67 | $19.47 | 4,944 |
2016-06-16 | $22.18 | $22.30 | $22.14 | $22.30 | $19.15 | 719 |
2016-06-15 | $22.72 | $22.72 | $22.72 | $22.72 | $19.51 | 44 |
2016-06-14 | $22.49 | $22.49 | $22.49 | $22.49 | $19.32 | 89 |
2016-06-13 | $22.83 | $22.84 | $22.75 | $22.75 | $19.54 | 7,572 |
2016-06-10 | $23.22 | $23.22 | $23.10 | $23.10 | $19.84 | 1,019 |
2016-06-09 | $23.75 | $23.75 | $23.65 | $23.68 | $20.34 | 930 |
2016-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.61 | 98 |
2016-06-07 | $23.89 | $24.00 | $23.89 | $24.00 | $20.61 | 6,620 |
2016-06-06 | $23.43 | $23.75 | $23.43 | $23.71 | $20.36 | 3,132 |
2016-06-03 | $23.35 | $23.35 | $23.30 | $23.32 | $20.03 | 12,903 |
2016-06-02 | $23.35 | $23.39 | $23.35 | $23.39 | $20.09 | 1,012 |
2016-06-01 | $23.38 | $23.45 | $23.38 | $23.40 | $20.10 | 1,256 |
2016-05-31 | $23.59 | $23.59 | $23.45 | $23.45 | $20.14 | 1,649 |
2016-05-27 | $24.51 | $24.51 | $22.76 | $22.76 | $19.54 | 965 |
2016-05-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.18 | 631 |
2016-05-25 | $23.42 | $23.43 | $23.42 | $23.43 | $20.12 | 552 |
2016-05-24 | $23.19 | $23.33 | $23.19 | $23.33 | $20.03 | 2,371 |
2016-05-23 | $23.04 | $23.04 | $23.04 | $23.04 | $19.79 | 0 |
2016-05-20 | $23.04 | $23.04 | $23.04 | $23.04 | $19.79 | 76 |
2016-05-19 | $22.99 | $23.04 | $22.92 | $23.04 | $19.79 | 1,509 |
2016-05-18 | $23.42 | $23.42 | $23.42 | $23.42 | $20.11 | 75 |
2016-05-17 | $23.51 | $23.51 | $23.42 | $23.42 | $20.11 | 2,316 |
2016-05-16 | $23.31 | $23.51 | $23.31 | $23.51 | $20.19 | 4,461 |
2016-05-13 | $23.36 | $23.39 | $23.36 | $23.39 | $20.09 | 507 |
2016-05-12 | $23.87 | $23.87 | $23.87 | $23.87 | $20.50 | 605 |
2016-05-11 | $23.62 | $23.62 | $23.62 | $23.62 | $20.29 | 52 |
2016-05-10 | $23.43 | $23.69 | $23.43 | $23.62 | $20.29 | 2,178 |
2016-05-09 | $23.30 | $23.30 | $23.16 | $23.16 | $19.89 | 6,538 |
2016-05-06 | $23.17 | $23.17 | $23.17 | $23.17 | $19.90 | 12 |
2016-05-05 | $23.32 | $23.32 | $23.17 | $23.17 | $19.90 | 1,174 |
2016-05-04 | $23.25 | $23.25 | $23.25 | $23.25 | $19.97 | 425 |
2016-05-03 | $23.64 | $23.64 | $23.39 | $23.44 | $20.13 | 2,078 |
2016-05-02 | $23.69 | $23.90 | $23.67 | $23.79 | $20.43 | 59,430 |
2016-04-29 | $23.53 | $23.53 | $23.42 | $23.42 | $20.11 | 3,996 |
2016-04-28 | $23.79 | $23.79 | $23.54 | $23.54 | $20.21 | 2,079 |
2016-04-27 | $24.10 | $24.15 | $24.07 | $24.15 | $20.74 | 2,479 |
2016-04-26 | $23.99 | $24.11 | $23.99 | $24.11 | $20.71 | 820 |
2016-04-25 | $24.14 | $24.14 | $24.09 | $24.12 | $20.72 | 2,581 |
2016-04-22 | $24.29 | $24.30 | $24.25 | $24.25 | $20.82 | 1,100 |
2016-04-21 | $24.54 | $24.54 | $24.25 | $24.25 | $20.83 | 801 |
2016-04-20 | $24.45 | $24.63 | $24.45 | $24.53 | $21.07 | 20,926 |
2016-04-19 | $24.37 | $24.50 | $24.37 | $24.50 | $21.04 | 593 |
2016-04-18 | $23.71 | $24.17 | $23.71 | $24.10 | $20.70 | 182,823 |
2016-04-15 | $24.07 | $24.07 | $23.96 | $23.99 | $20.60 | 2,099 |
2016-04-14 | $24.03 | $24.20 | $24.03 | $24.16 | $20.75 | 3,194 |
2016-04-13 | $23.40 | $23.40 | $23.40 | $23.40 | $20.10 | 20 |
2016-04-12 | $23.19 | $23.40 | $23.19 | $23.40 | $20.10 | 1,020 |
2016-04-11 | $23.20 | $23.20 | $23.04 | $23.04 | $19.79 | 2,429 |
2016-04-08 | $22.78 | $22.96 | $22.56 | $22.86 | $19.64 | 1,495 |
2016-04-07 | $22.41 | $22.43 | $22.28 | $22.28 | $19.14 | 3,794 |
2016-04-06 | $22.49 | $22.49 | $22.49 | $22.49 | $19.32 | 206 |
2016-04-05 | $22.31 | $22.38 | $22.29 | $22.29 | $19.14 | 29,665 |
2016-04-04 | $22.87 | $22.87 | $22.83 | $22.83 | $19.61 | 3,412 |
2016-04-01 | $22.81 | $22.88 | $22.81 | $22.87 | $19.64 | 1,559 |
2016-03-31 | $23.32 | $23.32 | $23.32 | $23.32 | $20.03 | 307 |
2016-03-30 | $23.61 | $23.61 | $23.49 | $23.49 | $20.18 | 1,766 |
2016-03-29 | $22.86 | $23.30 | $22.86 | $23.30 | $20.01 | 2,394 |
2016-03-28 | $22.86 | $22.86 | $22.86 | $22.86 | $19.63 | 86 |
2016-03-24 | $22.85 | $22.85 | $22.85 | $22.85 | $19.62 | 133 |
2016-03-23 | $23.21 | $23.21 | $23.03 | $23.14 | $19.87 | 5,591 |
2016-03-22 | $23.22 | $23.40 | $23.21 | $23.38 | $20.08 | 2,280 |
2016-03-21 | $23.30 | $23.36 | $23.24 | $23.24 | $19.96 | 669 |
2016-03-18 | $23.55 | $23.55 | $23.34 | $23.34 | $20.02 | 4,108 |
2016-03-17 | $23.12 | $23.39 | $23.12 | $23.39 | $20.06 | 1,419 |
2016-03-16 | $23.20 | $23.25 | $23.20 | $23.25 | $19.95 | 2,712 |
2016-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $19.75 | 156 |
2016-03-14 | $23.26 | $23.49 | $23.26 | $23.49 | $20.15 | 889 |
2016-03-11 | $22.95 | $23.32 | $22.95 | $23.30 | $19.99 | 1,077 |
2016-03-10 | $22.85 | $22.85 | $22.43 | $22.63 | $19.42 | 8,805 |
2016-03-09 | $22.74 | $22.75 | $22.65 | $22.75 | $19.52 | 1,433 |
2016-03-08 | $22.85 | $22.85 | $22.70 | $22.80 | $19.56 | 782 |
2016-03-07 | $23.12 | $23.17 | $23.12 | $23.15 | $19.86 | 2,558 |
2016-03-04 | $23.13 | $23.27 | $23.13 | $23.15 | $19.86 | 44,708 |
2016-03-03 | $22.63 | $22.85 | $22.63 | $22.85 | $19.61 | 509 |
2016-03-02 | $22.58 | $22.58 | $22.58 | $22.58 | $19.37 | 222 |
2016-03-01 | $22.16 | $22.33 | $22.16 | $22.33 | $19.16 | 93,081 |
2016-02-29 | $21.90 | $21.90 | $21.90 | $21.90 | $18.79 | 203 |
2016-02-26 | $21.95 | $21.98 | $21.90 | $21.90 | $18.79 | 2,338 |
2016-02-25 | $21.75 | $21.88 | $21.75 | $21.88 | $18.77 | 1,770 |
2016-02-24 | $21.56 | $21.56 | $21.56 | $21.56 | $18.50 | 376 |
2016-02-23 | $21.85 | $21.85 | $21.77 | $21.77 | $18.68 | 8,400 |
2016-02-22 | $22.09 | $22.09 | $22.09 | $22.09 | $18.95 | 374 |
2016-02-19 | $21.66 | $21.66 | $21.66 | $21.66 | $18.58 | 198 |
2016-02-18 | $21.86 | $21.86 | $21.86 | $21.86 | $18.75 | 36 |
2016-02-17 | $21.87 | $21.89 | $21.78 | $21.86 | $18.75 | 3,417 |
2016-02-16 | $21.29 | $21.50 | $21.29 | $21.50 | $18.45 | 840 |
2016-02-12 | $20.70 | $20.90 | $20.55 | $20.90 | $17.93 | 1,298 |
2016-02-11 | $20.60 | $20.88 | $20.60 | $20.80 | $17.85 | 2,401 |
2016-02-10 | $21.32 | $21.32 | $21.23 | $21.23 | $18.21 | 248 |
2016-02-09 | $21.23 | $21.30 | $21.18 | $21.28 | $18.26 | 21,979 |
2016-02-08 | $21.66 | $21.69 | $21.57 | $21.69 | $18.61 | 2,972 |
2016-02-05 | $21.90 | $21.90 | $21.90 | $21.90 | $18.79 | 313 |
2016-02-04 | $22.32 | $22.32 | $22.25 | $22.25 | $19.09 | 760 |
2016-02-03 | $22.10 | $22.29 | $22.07 | $22.29 | $19.12 | 853 |
2016-02-02 | $22.36 | $22.36 | $22.13 | $22.13 | $18.99 | 25,630 |
2016-02-01 | $22.77 | $22.92 | $22.53 | $22.92 | $19.66 | 18,874 |
2016-01-29 | $22.49 | $22.51 | $22.48 | $22.49 | $19.30 | 8,700 |
2016-01-28 | $22.36 | $22.36 | $22.36 | $22.36 | $19.18 | 25 |
2016-01-27 | $22.36 | $22.36 | $22.36 | $22.36 | $19.18 | 0 |
2016-01-26 | $22.25 | $22.42 | $22.25 | $22.36 | $19.18 | 3,362 |
2016-01-25 | $22.42 | $22.42 | $22.42 | $22.42 | $19.24 | 36 |
2016-01-22 | $22.43 | $22.44 | $22.42 | $22.42 | $19.24 | 408 |
2016-01-21 | $21.53 | $21.84 | $21.43 | $21.68 | $18.60 | 2,300 |
2016-01-20 | $21.73 | $21.73 | $21.20 | $21.64 | $18.57 | 82,758 |
2016-01-19 | $22.13 | $22.35 | $22.12 | $22.19 | $19.03 | 75,786 |
2016-01-15 | $21.94 | $21.94 | $21.64 | $21.64 | $18.57 | 2,576 |
2016-01-14 | $22.54 | $22.62 | $22.54 | $22.62 | $19.41 | 2,401 |
2016-01-13 | $22.63 | $22.63 | $22.63 | $22.63 | $19.42 | 225 |
2016-01-12 | $22.43 | $22.58 | $22.26 | $22.43 | $19.24 | 4,914 |
2016-01-11 | $22.72 | $22.72 | $22.53 | $22.61 | $19.40 | 1,188 |
2016-01-08 | $22.55 | $22.55 | $22.49 | $22.49 | $19.30 | 1,916 |
2016-01-07 | $22.69 | $23.31 | $22.56 | $22.60 | $19.39 | 2,787 |
2016-01-06 | $23.18 | $23.18 | $23.02 | $23.02 | $19.75 | 2,782 |
2016-01-05 | $23.75 | $23.76 | $23.54 | $23.54 | $20.20 | 8,249 |
2016-01-04 | $23.58 | $23.77 | $23.38 | $23.77 | $20.39 | 108,881 |
2015-12-31 | $24.26 | $24.26 | $23.18 | $23.95 | $20.55 | 1,472 |
2015-12-30 | $24.07 | $24.08 | $24.05 | $24.05 | $20.63 | 2,392 |
2015-12-29 | $24.15 | $24.39 | $24.15 | $24.22 | $20.78 | 10,783 |
2015-12-28 | $24.14 | $24.14 | $24.10 | $24.10 | $20.68 | 3,696 |
2015-12-24 | $24.21 | $24.21 | $24.21 | $24.21 | $20.69 | 190 |
2015-12-23 | $24.30 | $24.33 | $24.21 | $24.21 | $20.69 | 990 |
2015-12-22 | $23.83 | $23.84 | $23.83 | $23.83 | $20.36 | 1,000 |
2015-12-21 | $23.71 | $23.90 | $23.59 | $23.59 | $20.16 | 1,610 |
2015-12-18 | $23.68 | $23.68 | $23.68 | $23.68 | $20.23 | 859 |
2015-12-17 | $24.20 | $24.20 | $23.98 | $24.00 | $20.51 | 1,840 |
2015-12-16 | $24.00 | $24.30 | $24.00 | $24.30 | $20.76 | 1,966 |
2015-12-15 | $23.75 | $24.00 | $23.68 | $23.99 | $20.50 | 2,555 |
2015-12-14 | $23.83 | $23.83 | $23.68 | $23.68 | $20.23 | 1,043 |
2015-12-11 | $24.00 | $24.00 | $23.88 | $23.88 | $20.41 | 5,658 |
2015-12-10 | $24.51 | $24.55 | $24.50 | $24.50 | $20.93 | 2,708 |
2015-12-09 | $24.47 | $24.47 | $24.40 | $24.40 | $20.85 | 828 |
2015-12-08 | $24.44 | $24.44 | $24.33 | $24.36 | $20.81 | 2,019 |
2015-12-07 | $24.77 | $24.77 | $24.70 | $24.70 | $21.10 | 808 |
2015-12-04 | $24.86 | $25.09 | $24.86 | $24.92 | $21.29 | 588 |
2015-12-03 | $24.97 | $24.97 | $24.97 | $24.97 | $21.33 | 10 |
2015-12-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.33 | 2,791 |
2015-12-01 | $24.86 | $25.09 | $24.86 | $25.09 | $21.44 | 3,023 |
2015-11-30 | $24.65 | $24.65 | $24.60 | $24.60 | $21.02 | 3,276 |
2015-11-27 | $24.67 | $24.67 | $24.66 | $24.66 | $21.07 | 5,100 |
2015-11-25 | $24.68 | $24.68 | $24.62 | $24.67 | $21.08 | 2,009 |
2015-11-24 | $24.48 | $24.61 | $24.48 | $24.61 | $21.03 | 331 |
2015-11-23 | $24.66 | $24.66 | $24.66 | $24.66 | $21.07 | 2,132 |
2015-11-20 | $24.76 | $24.76 | $24.76 | $24.76 | $21.16 | 0 |
2015-11-19 | $24.76 | $24.76 | $24.76 | $24.76 | $21.16 | 239 |
2015-11-18 | $24.51 | $24.51 | $24.51 | $24.51 | $20.94 | 2 |
2015-11-17 | $24.51 | $24.60 | $24.51 | $24.51 | $20.94 | 1,044 |
2015-11-16 | $24.35 | $24.49 | $24.35 | $24.49 | $20.92 | 210 |
2015-11-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 0 |
2015-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 0 |
2015-11-11 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 60 |
2015-11-10 | $24.53 | $24.53 | $24.50 | $24.50 | $20.93 | 2,024 |
2015-11-09 | $24.70 | $24.74 | $24.70 | $24.74 | $21.14 | 520 |
2015-11-06 | $24.90 | $25.00 | $24.90 | $24.91 | $21.28 | 4,775 |
2015-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $21.40 | 91 |
2015-11-04 | $25.10 | $25.10 | $24.99 | $25.05 | $21.40 | 51,064 |
2015-11-03 | $25.16 | $25.22 | $25.16 | $25.19 | $21.53 | 3,640 |
2015-11-02 | $25.13 | $25.25 | $25.13 | $25.16 | $21.50 | 3,291 |
2015-10-30 | $24.81 | $25.02 | $24.81 | $24.98 | $21.34 | 2,112 |
2015-10-29 | $25.00 | $25.06 | $25.00 | $25.06 | $21.41 | 362 |
2015-10-28 | $24.97 | $24.97 | $24.97 | $24.97 | $21.33 | 107 |
2015-10-27 | $25.29 | $25.29 | $25.29 | $25.29 | $21.61 | 81 |
2015-10-26 | $25.25 | $25.29 | $25.25 | $25.29 | $21.61 | 464 |
2015-10-23 | $25.19 | $25.55 | $25.19 | $25.30 | $21.62 | 4,367 |
2015-10-22 | $25.03 | $25.07 | $25.03 | $25.07 | $21.42 | 274 |
2015-10-21 | $24.83 | $25.04 | $24.83 | $24.96 | $21.33 | 1,912 |
2015-10-20 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 668 |
2015-10-19 | $24.87 | $24.89 | $24.68 | $24.87 | $21.25 | 4,658 |
2015-10-16 | $24.93 | $24.93 | $24.93 | $24.93 | $21.30 | 200 |
2015-10-15 | $24.88 | $24.88 | $24.88 | $24.88 | $21.26 | 0 |
2015-10-14 | $24.88 | $24.88 | $24.88 | $24.88 | $21.26 | 0 |
2015-10-13 | $24.88 | $24.88 | $24.88 | $24.88 | $21.26 | 201 |
2015-10-12 | $25.01 | $25.01 | $25.01 | $25.01 | $21.37 | 265 |
2015-10-09 | $25.17 | $25.17 | $24.98 | $24.99 | $21.35 | 860 |
2015-10-08 | $24.62 | $24.78 | $24.62 | $24.78 | $21.17 | 1,512 |
2015-10-07 | $24.50 | $24.61 | $24.49 | $24.50 | $20.93 | 604 |
2015-10-06 | $24.41 | $24.52 | $24.13 | $24.14 | $20.63 | 4,076 |
2015-10-05 | $24.03 | $24.39 | $24.03 | $24.39 | $20.84 | 1,554 |
2015-10-02 | $23.14 | $23.14 | $23.14 | $23.14 | $19.77 | 1 |
2015-10-01 | $23.25 | $23.49 | $23.13 | $23.14 | $19.77 | 31,581 |
2015-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $19.69 | 164 |
2015-09-29 | $22.66 | $22.69 | $22.63 | $22.65 | $19.35 | 2,186 |
2015-09-28 | $22.95 | $23.09 | $22.81 | $22.82 | $19.50 | 2,643 |
2015-09-25 | $23.10 | $23.35 | $23.10 | $23.29 | $19.90 | 2,565 |
2015-09-24 | $22.94 | $23.10 | $22.93 | $23.07 | $19.71 | 875 |
2015-09-23 | $23.40 | $23.42 | $23.32 | $23.32 | $19.93 | 16,810 |
2015-09-22 | $23.81 | $23.81 | $23.81 | $23.81 | $20.34 | 44 |
2015-09-21 | $23.81 | $23.81 | $23.81 | $23.81 | $20.34 | 272 |
2015-09-18 | $24.19 | $24.19 | $24.19 | $24.19 | $20.67 | 100 |
2015-09-17 | $24.35 | $24.35 | $24.35 | $24.35 | $20.81 | 989 |
2015-09-16 | $24.16 | $24.45 | $24.16 | $24.45 | $20.89 | 1,567 |
2015-09-15 | $23.94 | $24.01 | $23.94 | $24.01 | $20.46 | 5,790 |
2015-09-14 | $23.90 | $23.90 | $23.81 | $23.85 | $20.33 | 4,691 |
2015-09-11 | $23.88 | $23.96 | $23.80 | $23.96 | $20.42 | 895 |
2015-09-10 | $24.06 | $24.06 | $24.06 | $24.06 | $20.51 | 200 |
2015-09-09 | $24.00 | $24.15 | $23.99 | $24.00 | $20.46 | 5,582 |
2015-09-08 | $23.78 | $23.90 | $23.78 | $23.89 | $20.36 | 7,935 |
Alpha Architect International Quantitative Value ETF (IVAL) News Headlines
Recent Alpha Architect International Quantitative Value ETF (IVAL) News
Similar Companies to Alpha Architect International Quantitative Value ETF (IVAL) 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 | -- | -- | -- |