iShares MSCI Intl Value Factor ETF (IVLU) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.76 ($0.29) 0.98%
iShares MSCI Intl Value Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Value Factor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.64 |
Previous Close | $29.76 |
High | $29.96 |
Low | $29.64 |
Adjusted Open | $29.64 |
Previous Adjusted Close | $29.76 |
Adjusted High | $29.96 |
Adjusted Low | $29.64 |
About iShares MSCI Intl Value Factor ETF (IVLU)
The Fund seeks to track the investment results of the MSCI World ex USA Enhanced Value Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”). The Parent Index includes equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index is designed to represent the performance of securities that exhibit higher value style characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. The value style characteristics for index construction are defined by MSCI Inc. (the “Index Provider” or “MSCI”) using three accounting variables based on publicly reported financial data: price-to-book value, price-to-forward earnings and enterprise value-to-cash flow from operations. The Index Provider calculates a “value score” based on these three variables. MSCI assigns weights by multiplying a component's value score by its market capitalization. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 350 companies in the following 20 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Intl Value Factor ETF (IVLU)
Historical Stock Data for iShares MSCI Intl Value Factor ETF (IVLU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $29.64 | $29.96 | $29.64 | $29.76 | $29.76 | 1,132,020 |
2025-04-16 | $29.58 | $29.74 | $29.34 | $29.47 | $29.47 | 861,177 |
2025-04-15 | $29.50 | $29.62 | $29.43 | $29.48 | $29.48 | 272,567 |
2025-04-14 | $29.02 | $29.30 | $28.92 | $29.17 | $29.17 | 263,604 |
2025-04-11 | $28.20 | $28.85 | $28.14 | $28.78 | $28.78 | 524,065 |
2025-04-10 | $28.19 | $28.21 | $27.35 | $27.96 | $27.96 | 945,743 |
2025-04-09 | $26.66 | $28.76 | $26.55 | $28.64 | $28.64 | 772,504 |
2025-04-08 | $27.81 | $27.81 | $26.43 | $26.69 | $26.69 | 1,525,160 |
2025-04-07 | $26.57 | $27.74 | $26.41 | $27.02 | $27.02 | 1,897,266 |
2025-04-04 | $28.23 | $28.28 | $27.44 | $27.51 | $27.51 | 1,061,226 |
2025-04-03 | $29.88 | $29.95 | $29.46 | $29.52 | $29.52 | 562,726 |
2025-04-02 | $30.01 | $30.32 | $30.00 | $30.29 | $30.29 | 413,914 |
2025-04-01 | $30.30 | $30.40 | $30.11 | $30.29 | $30.29 | 552,678 |
2025-03-31 | $30.09 | $30.35 | $30.01 | $30.31 | $30.31 | 656,477 |
2025-03-28 | $30.72 | $30.74 | $30.50 | $30.56 | $30.56 | 372,460 |
2025-03-27 | $30.85 | $31.00 | $30.81 | $30.92 | $30.92 | 360,893 |
2025-03-26 | $31.05 | $31.18 | $30.87 | $30.93 | $30.93 | 628,604 |
2025-03-25 | $31.28 | $31.33 | $31.17 | $31.29 | $31.29 | 711,283 |
2025-03-24 | $31.00 | $31.10 | $30.93 | $31.02 | $31.02 | 394,610 |
2025-03-21 | $31.00 | $31.10 | $30.94 | $31.05 | $31.05 | 279,572 |
2025-03-20 | $31.03 | $31.25 | $31.03 | $31.23 | $31.23 | 412,142 |
2025-03-19 | $31.41 | $31.68 | $31.39 | $31.58 | $31.58 | 593,512 |
2025-03-18 | $31.41 | $31.53 | $31.35 | $31.50 | $31.50 | 1,001,707 |
2025-03-17 | $31.08 | $31.39 | $31.08 | $31.32 | $31.32 | 813,915 |
2025-03-14 | $30.69 | $30.94 | $30.68 | $30.91 | $30.91 | 625,289 |
2025-03-13 | $30.41 | $30.51 | $30.33 | $30.36 | $30.36 | 457,502 |
2025-03-12 | $30.56 | $30.59 | $30.35 | $30.54 | $30.54 | 399,858 |
2025-03-11 | $30.47 | $30.51 | $30.15 | $30.34 | $30.34 | 442,231 |
2025-03-10 | $30.67 | $30.78 | $30.31 | $30.54 | $30.54 | 523,572 |
2025-03-07 | $30.83 | $31.15 | $30.82 | $31.15 | $31.15 | 428,212 |
2025-03-06 | $30.82 | $31.04 | $30.70 | $30.74 | $30.74 | 486,578 |
2025-03-05 | $30.43 | $30.79 | $30.39 | $30.71 | $30.71 | 362,677 |
2025-03-04 | $29.63 | $30.08 | $29.36 | $29.84 | $29.84 | 785,794 |
2025-03-03 | $30.20 | $30.29 | $29.81 | $29.97 | $29.97 | 387,344 |
2025-02-28 | $29.48 | $29.59 | $29.31 | $29.55 | $29.55 | 297,383 |
2025-02-27 | $29.73 | $29.76 | $29.53 | $29.58 | $29.58 | 658,178 |
2025-02-26 | $29.80 | $30.01 | $29.75 | $29.77 | $29.77 | 316,011 |
2025-02-25 | $29.82 | $29.84 | $29.63 | $29.76 | $29.76 | 162,442 |
2025-02-24 | $29.39 | $29.44 | $29.23 | $29.28 | $29.28 | 360,718 |
2025-02-21 | $29.43 | $29.43 | $29.20 | $29.23 | $29.23 | 137,390 |
2025-02-20 | $29.45 | $29.45 | $29.31 | $29.39 | $29.39 | 175,447 |
2025-02-19 | $29.23 | $29.28 | $29.10 | $29.21 | $29.21 | 272,669 |
2025-02-18 | $29.48 | $29.57 | $29.43 | $29.52 | $29.52 | 237,147 |
2025-02-14 | $29.36 | $29.44 | $29.28 | $29.29 | $29.29 | 135,478 |
2025-02-13 | $29.03 | $29.22 | $28.98 | $29.20 | $29.20 | 325,481 |
2025-02-12 | $28.70 | $29.04 | $28.69 | $28.95 | $28.95 | 257,950 |
2025-02-11 | $28.67 | $28.91 | $28.67 | $28.86 | $28.86 | 215,690 |
2025-02-10 | $28.67 | $28.72 | $28.64 | $28.67 | $28.67 | 198,013 |
2025-02-07 | $28.82 | $28.84 | $28.55 | $28.60 | $28.60 | 465,527 |
2025-02-06 | $28.71 | $28.82 | $28.66 | $28.73 | $28.73 | 264,989 |
2025-02-05 | $28.38 | $28.54 | $28.34 | $28.52 | $28.52 | 151,943 |
2025-02-04 | $27.99 | $28.21 | $27.98 | $28.18 | $28.18 | 161,366 |
2025-02-03 | $27.67 | $27.96 | $27.54 | $27.84 | $27.84 | 490,274 |
2025-01-31 | $28.39 | $28.50 | $28.15 | $28.16 | $28.16 | 539,187 |
2025-01-30 | $28.42 | $28.58 | $28.34 | $28.44 | $28.44 | 364,175 |
2025-01-29 | $28.11 | $28.24 | $28.07 | $28.11 | $28.11 | 165,961 |
2025-01-28 | $28.16 | $28.18 | $27.98 | $28.11 | $28.11 | 523,037 |
2025-01-27 | $28.06 | $28.17 | $28.06 | $28.14 | $28.14 | 357,461 |
2025-01-24 | $27.97 | $28.10 | $27.94 | $28.01 | $28.01 | 442,388 |
2025-01-23 | $27.73 | $27.92 | $27.72 | $27.90 | $27.90 | 324,235 |
2025-01-22 | $27.76 | $27.76 | $27.60 | $27.62 | $27.62 | 464,388 |
2025-01-21 | $27.67 | $27.87 | $27.63 | $27.87 | $27.87 | 501,986 |
2025-01-17 | $27.33 | $27.47 | $27.27 | $27.31 | $27.31 | 382,306 |
2025-01-16 | $27.18 | $27.23 | $27.08 | $27.18 | $27.18 | 368,419 |
2025-01-15 | $27.23 | $27.28 | $27.11 | $27.23 | $27.23 | 219,256 |
2025-01-14 | $26.79 | $26.90 | $26.73 | $26.86 | $26.86 | 372,604 |
2025-01-13 | $26.48 | $26.71 | $26.48 | $26.71 | $26.71 | 1,366,432 |
2025-01-10 | $26.92 | $26.95 | $26.65 | $26.72 | $26.72 | 262,385 |
2025-01-08 | $27.02 | $27.18 | $26.96 | $27.16 | $27.16 | 359,531 |
2025-01-07 | $27.47 | $27.51 | $27.25 | $27.28 | $27.28 | 485,822 |
2025-01-06 | $27.32 | $27.57 | $27.27 | $27.30 | $27.30 | 1,202,187 |
2025-01-03 | $27.04 | $27.11 | $26.94 | $27.09 | $27.09 | 498,143 |
2025-01-02 | $27.08 | $27.15 | $26.92 | $26.96 | $26.96 | 374,486 |
2024-12-31 | $27.21 | $27.26 | $27.05 | $27.11 | $27.11 | 545,415 |
2024-12-30 | $27.09 | $27.19 | $26.98 | $27.11 | $27.11 | 331,566 |
2024-12-27 | $27.14 | $27.27 | $27.13 | $27.18 | $27.18 | 324,181 |
2024-12-26 | $27.00 | $27.22 | $27.00 | $27.16 | $27.16 | 419,332 |
2024-12-24 | $26.85 | $26.97 | $26.83 | $26.96 | $26.96 | 255,281 |
2024-12-23 | $26.71 | $26.88 | $26.62 | $26.88 | $26.88 | 451,995 |
2024-12-20 | $26.44 | $26.89 | $26.44 | $26.76 | $26.76 | 1,402,424 |
2024-12-19 | $26.84 | $26.85 | $26.63 | $26.65 | $26.65 | 756,448 |
2024-12-18 | $27.27 | $27.35 | $26.64 | $26.64 | $26.64 | 455,886 |
2024-12-17 | $27.27 | $27.33 | $27.20 | $27.20 | $27.20 | 743,085 |
2024-12-16 | $27.95 | $28.05 | $27.91 | $27.94 | $27.38 | 252,137 |
2024-12-13 | $28.21 | $28.21 | $28.07 | $28.12 | $27.55 | 263,105 |
2024-12-12 | $28.29 | $28.42 | $28.20 | $28.21 | $27.64 | 378,391 |
2024-12-11 | $28.46 | $28.46 | $28.33 | $28.41 | $27.84 | 160,551 |
2024-12-10 | $28.46 | $28.46 | $28.31 | $28.35 | $27.78 | 256,629 |
2024-12-09 | $28.56 | $28.65 | $28.44 | $28.44 | $27.87 | 309,767 |
2024-12-06 | $28.55 | $28.55 | $28.33 | $28.38 | $27.81 | 136,798 |
2024-12-05 | $28.40 | $28.48 | $28.37 | $28.41 | $27.84 | 641,378 |
2024-12-04 | $28.21 | $28.21 | $28.08 | $28.09 | $27.53 | 185,094 |
2024-12-03 | $28.24 | $28.28 | $28.13 | $28.23 | $27.66 | 477,427 |
2024-12-02 | $28.00 | $28.06 | $27.83 | $28.02 | $27.45 | 466,428 |
2024-11-29 | $27.79 | $28.04 | $27.79 | $28.02 | $28.02 | 78,566 |
2024-11-27 | $27.60 | $27.72 | $27.58 | $27.62 | $27.62 | 274,006 |
2024-11-26 | $27.70 | $27.70 | $27.46 | $27.56 | $27.56 | 235,411 |
2024-11-25 | $27.83 | $27.90 | $27.70 | $27.76 | $27.76 | 231,460 |
2024-11-22 | $27.54 | $27.75 | $27.53 | $27.69 | $27.69 | 405,673 |
2024-11-21 | $27.64 | $27.72 | $27.58 | $27.67 | $27.67 | 245,788 |
2024-11-20 | $27.66 | $27.70 | $27.53 | $27.67 | $27.67 | 201,463 |
2024-11-19 | $27.62 | $27.85 | $27.59 | $27.80 | $27.80 | 312,179 |
2024-11-18 | $27.75 | $27.98 | $27.74 | $27.92 | $27.92 | 299,233 |
2024-11-15 | $27.74 | $27.80 | $27.70 | $27.78 | $27.78 | 572,314 |
2024-11-14 | $27.82 | $27.87 | $27.67 | $27.67 | $27.67 | 241,399 |
2024-11-13 | $27.63 | $27.66 | $27.43 | $27.59 | $27.59 | 293,336 |
2024-11-12 | $27.97 | $27.97 | $27.60 | $27.73 | $27.73 | 263,285 |
2024-11-11 | $28.26 | $28.34 | $28.23 | $28.23 | $28.23 | 156,242 |
2024-11-08 | $28.31 | $28.35 | $28.09 | $28.22 | $28.22 | 913,020 |
2024-11-07 | $28.69 | $28.79 | $28.60 | $28.72 | $28.72 | 228,176 |
2024-11-06 | $28.34 | $28.42 | $28.13 | $28.41 | $28.41 | 367,624 |
2024-11-05 | $28.56 | $28.82 | $28.55 | $28.79 | $28.79 | 237,553 |
2024-11-04 | $28.57 | $28.69 | $28.44 | $28.44 | $28.44 | 159,043 |
2024-11-01 | $28.44 | $28.52 | $28.33 | $28.36 | $28.36 | 160,731 |
2024-10-31 | $28.29 | $28.33 | $28.03 | $28.25 | $28.25 | 235,602 |
2024-10-30 | $28.35 | $28.53 | $28.35 | $28.37 | $28.37 | 125,746 |
2024-10-29 | $28.56 | $28.60 | $28.45 | $28.49 | $28.49 | 125,344 |
2024-10-28 | $28.48 | $28.66 | $28.44 | $28.62 | $28.62 | 224,789 |
2024-10-25 | $28.50 | $28.56 | $28.32 | $28.37 | $28.37 | 88,826 |
2024-10-24 | $28.47 | $28.52 | $28.32 | $28.46 | $28.46 | 119,272 |
2024-10-23 | $28.29 | $28.34 | $28.16 | $28.29 | $28.29 | 138,910 |
2024-10-22 | $28.47 | $28.56 | $28.45 | $28.55 | $28.55 | 146,142 |
2024-10-21 | $28.86 | $28.86 | $28.59 | $28.66 | $28.66 | 259,454 |
2024-10-18 | $28.98 | $29.03 | $28.87 | $29.03 | $29.03 | 127,730 |
2024-10-17 | $28.95 | $28.95 | $28.80 | $28.84 | $28.84 | 124,543 |
2024-10-16 | $28.84 | $28.94 | $28.83 | $28.84 | $28.84 | 113,779 |
2024-10-15 | $28.87 | $28.90 | $28.69 | $28.71 | $28.71 | 144,171 |
2024-10-14 | $28.96 | $29.06 | $28.91 | $29.04 | $29.04 | 84,204 |
2024-10-11 | $28.87 | $29.13 | $28.87 | $29.02 | $29.02 | 80,516 |
2024-10-10 | $28.96 | $28.97 | $28.84 | $28.96 | $28.96 | 62,985 |
2024-10-09 | $28.81 | $28.99 | $28.77 | $28.97 | $28.97 | 127,751 |
2024-10-08 | $29.03 | $29.03 | $28.89 | $28.93 | $28.93 | 137,646 |
2024-10-07 | $29.18 | $29.21 | $28.98 | $29.09 | $29.09 | 205,186 |
2024-10-04 | $29.13 | $29.27 | $29.10 | $29.26 | $29.26 | 156,198 |
2024-10-03 | $28.98 | $29.03 | $28.87 | $28.99 | $28.99 | 179,887 |
2024-10-02 | $29.27 | $29.32 | $29.18 | $29.22 | $29.22 | 160,221 |
2024-10-01 | $29.53 | $29.53 | $29.21 | $29.34 | $29.34 | 121,920 |
2024-09-30 | $29.65 | $29.65 | $29.37 | $29.53 | $29.53 | 134,292 |
2024-09-27 | $29.77 | $29.92 | $29.64 | $29.68 | $29.68 | 95,460 |
2024-09-26 | $29.72 | $29.91 | $29.70 | $29.86 | $29.86 | 119,342 |
2024-09-25 | $29.50 | $29.56 | $29.23 | $29.23 | $29.23 | 109,576 |
2024-09-24 | $29.38 | $29.45 | $29.34 | $29.42 | $29.42 | 112,112 |
2024-09-23 | $29.22 | $29.30 | $29.18 | $29.28 | $29.28 | 129,374 |
2024-09-20 | $29.25 | $29.29 | $29.04 | $29.13 | $29.13 | 114,080 |
2024-09-19 | $29.34 | $29.40 | $29.16 | $29.33 | $29.33 | 370,929 |
2024-09-18 | $28.97 | $29.23 | $28.84 | $28.89 | $28.89 | 166,817 |
2024-09-17 | $29.02 | $29.07 | $28.82 | $28.90 | $28.90 | 161,518 |
2024-09-16 | $28.85 | $29.06 | $28.84 | $29.04 | $29.04 | 107,966 |
2024-09-13 | $28.71 | $28.88 | $28.71 | $28.76 | $28.76 | 118,719 |
2024-09-12 | $28.43 | $28.68 | $28.37 | $28.68 | $28.68 | 202,270 |
2024-09-11 | $28.35 | $28.48 | $28.03 | $28.46 | $28.46 | 256,781 |
2024-09-10 | $28.45 | $28.45 | $28.12 | $28.31 | $28.31 | 130,654 |
2024-09-09 | $28.52 | $28.70 | $28.48 | $28.61 | $28.61 | 150,144 |
2024-09-06 | $28.73 | $28.78 | $28.28 | $28.29 | $28.29 | 147,074 |
2024-09-05 | $28.92 | $28.96 | $28.77 | $28.90 | $28.90 | 584,998 |
2024-09-04 | $28.66 | $28.82 | $28.64 | $28.77 | $28.77 | 262,033 |
2024-09-03 | $29.07 | $29.17 | $28.70 | $28.76 | $28.76 | 218,036 |
2024-08-30 | $29.24 | $29.30 | $29.09 | $29.23 | $29.23 | 93,945 |
2024-08-29 | $29.17 | $29.25 | $29.07 | $29.09 | $29.09 | 151,664 |
2024-08-28 | $29.06 | $29.14 | $28.91 | $29.00 | $29.00 | 120,426 |
2024-08-27 | $29.14 | $29.21 | $29.09 | $29.18 | $29.18 | 94,864 |
2024-08-26 | $28.99 | $29.10 | $28.96 | $29.01 | $29.01 | 87,616 |
2024-08-23 | $28.77 | $29.11 | $28.76 | $29.11 | $29.11 | 104,348 |
2024-08-22 | $28.74 | $28.74 | $28.53 | $28.55 | $28.55 | 141,407 |
2024-08-21 | $28.65 | $28.73 | $28.58 | $28.68 | $28.68 | 179,708 |
2024-08-20 | $28.48 | $28.51 | $28.40 | $28.43 | $28.43 | 143,910 |
2024-08-19 | $28.44 | $28.62 | $28.44 | $28.60 | $28.60 | 223,520 |
2024-08-16 | $28.10 | $28.25 | $28.10 | $28.24 | $28.24 | 154,178 |
2024-08-15 | $27.97 | $28.10 | $27.96 | $28.05 | $28.05 | 98,697 |
2024-08-14 | $27.59 | $27.67 | $27.57 | $27.66 | $27.66 | 138,665 |
2024-08-13 | $27.31 | $27.59 | $27.31 | $27.55 | $27.55 | 196,114 |
2024-08-12 | $27.12 | $27.22 | $27.04 | $27.14 | $27.14 | 235,137 |
2024-08-09 | $26.95 | $27.15 | $26.93 | $27.12 | $27.12 | 367,495 |
2024-08-08 | $26.91 | $27.06 | $26.81 | $27.00 | $27.00 | 175,766 |
2024-08-07 | $27.03 | $27.12 | $26.65 | $26.65 | $26.65 | 630,003 |
2024-08-06 | $26.17 | $26.55 | $26.09 | $26.43 | $26.43 | 1,001,506 |
2024-08-05 | $25.97 | $26.65 | $25.97 | $26.52 | $26.52 | 311,879 |
2024-08-02 | $27.29 | $27.31 | $26.91 | $27.11 | $27.11 | 675,966 |
2024-08-01 | $28.07 | $28.10 | $27.54 | $27.65 | $27.65 | 518,986 |
2024-07-31 | $28.59 | $28.70 | $28.49 | $28.55 | $28.55 | 1,508,238 |
2024-07-30 | $28.29 | $28.34 | $28.21 | $28.32 | $28.32 | 138,057 |
2024-07-29 | $28.30 | $28.30 | $28.14 | $28.26 | $28.26 | 141,027 |
2024-07-26 | $28.22 | $28.39 | $28.20 | $28.36 | $28.36 | 144,625 |
2024-07-25 | $27.93 | $28.24 | $27.89 | $28.03 | $28.03 | 847,059 |
2024-07-24 | $28.33 | $28.42 | $28.15 | $28.16 | $28.16 | 323,061 |
2024-07-23 | $28.47 | $28.47 | $28.39 | $28.42 | $28.42 | 126,924 |
2024-07-22 | $28.56 | $28.64 | $28.49 | $28.62 | $28.62 | 194,776 |
2024-07-19 | $28.40 | $28.42 | $28.30 | $28.36 | $28.36 | 142,415 |
2024-07-18 | $28.81 | $28.84 | $28.48 | $28.52 | $28.52 | 144,222 |
2024-07-17 | $28.67 | $28.82 | $28.67 | $28.74 | $28.74 | 329,519 |
2024-07-16 | $28.37 | $28.64 | $28.37 | $28.62 | $28.62 | 196,055 |
2024-07-15 | $28.56 | $28.57 | $28.42 | $28.44 | $28.44 | 162,020 |
2024-07-12 | $28.58 | $28.71 | $28.50 | $28.63 | $28.63 | 298,027 |
2024-07-11 | $28.39 | $28.48 | $28.38 | $28.42 | $28.42 | 321,613 |
2024-07-10 | $28.12 | $28.29 | $28.12 | $28.28 | $28.28 | 242,591 |
2024-07-09 | $27.92 | $27.98 | $27.82 | $27.90 | $27.90 | 251,467 |
2024-07-08 | $28.23 | $28.25 | $28.07 | $28.08 | $28.08 | 225,676 |
2024-07-05 | $28.28 | $28.28 | $28.03 | $28.21 | $28.21 | 138,709 |
2024-07-03 | $27.92 | $28.09 | $27.92 | $28.06 | $28.06 | 169,495 |
2024-07-02 | $27.58 | $27.71 | $27.54 | $27.69 | $27.69 | 776,124 |
2024-07-01 | $27.72 | $27.81 | $27.55 | $27.59 | $27.59 | 214,743 |
2024-06-28 | $27.41 | $27.49 | $27.34 | $27.44 | $27.44 | 261,845 |
2024-06-27 | $27.34 | $27.41 | $27.28 | $27.33 | $27.33 | 209,751 |
2024-06-26 | $27.27 | $27.36 | $27.25 | $27.31 | $27.31 | 358,212 |
2024-06-25 | $27.52 | $27.54 | $27.42 | $27.51 | $27.51 | 215,808 |
2024-06-24 | $27.43 | $27.59 | $27.43 | $27.48 | $27.48 | 448,206 |
2024-06-21 | $27.11 | $27.17 | $27.05 | $27.14 | $27.14 | 347,167 |
2024-06-20 | $27.30 | $27.43 | $27.27 | $27.38 | $27.38 | 570,570 |
2024-06-18 | $27.24 | $27.37 | $27.24 | $27.37 | $27.37 | 338,130 |
2024-06-17 | $27.10 | $27.28 | $27.00 | $27.27 | $27.27 | 494,923 |
2024-06-14 | $27.09 | $27.20 | $27.01 | $27.17 | $27.17 | 736,180 |
2024-06-13 | $27.62 | $27.62 | $27.33 | $27.42 | $27.42 | 280,344 |
2024-06-12 | $28.08 | $28.12 | $27.87 | $27.91 | $27.91 | 296,038 |
2024-06-11 | $27.73 | $27.78 | $27.53 | $27.68 | $27.68 | 1,137,577 |
2024-06-10 | $28.60 | $28.77 | $28.54 | $28.76 | $28.10 | 276,998 |
2024-06-07 | $28.83 | $28.90 | $28.73 | $28.76 | $28.10 | 400,847 |
2024-06-06 | $28.93 | $29.05 | $28.93 | $29.03 | $28.36 | 622,912 |
2024-06-05 | $29.01 | $29.01 | $28.82 | $28.97 | $28.30 | 261,951 |
2024-06-04 | $29.00 | $29.04 | $28.86 | $28.99 | $28.32 | 173,767 |
2024-06-03 | $29.23 | $29.25 | $29.07 | $29.17 | $28.50 | 284,121 |
2024-05-31 | $29.08 | $29.17 | $28.93 | $29.17 | $28.50 | 400,629 |
2024-05-30 | $28.78 | $28.92 | $28.77 | $28.85 | $28.19 | 214,517 |
2024-05-29 | $28.67 | $28.75 | $28.56 | $28.56 | $27.90 | 491,700 |
2024-05-28 | $29.16 | $29.18 | $29.01 | $29.07 | $28.40 | 253,358 |
2024-05-24 | $28.87 | $28.99 | $28.86 | $28.95 | $28.28 | 92,663 |
2024-05-23 | $29.02 | $29.02 | $28.61 | $28.64 | $27.98 | 170,636 |
2024-05-22 | $28.92 | $28.96 | $28.77 | $28.83 | $28.17 | 154,310 |
2024-05-21 | $29.14 | $29.19 | $29.09 | $29.16 | $28.49 | 323,516 |
2024-05-20 | $29.22 | $29.27 | $29.17 | $29.17 | $28.50 | 75,145 |
2024-05-17 | $29.05 | $29.19 | $29.02 | $29.17 | $29.17 | 102,609 |
2024-05-16 | $29.10 | $29.11 | $28.99 | $28.99 | $28.99 | 129,559 |
2024-05-15 | $29.16 | $29.24 | $29.05 | $29.24 | $29.24 | 201,128 |
2024-05-14 | $28.92 | $29.03 | $28.89 | $29.03 | $29.03 | 150,635 |
2024-05-13 | $28.76 | $28.85 | $28.73 | $28.74 | $28.74 | 225,801 |
2024-05-10 | $28.81 | $28.82 | $28.70 | $28.75 | $28.75 | 106,227 |
2024-05-09 | $28.46 | $28.67 | $28.46 | $28.66 | $28.66 | 224,727 |
2024-05-08 | $28.35 | $28.49 | $28.34 | $28.46 | $28.46 | 343,124 |
2024-05-07 | $28.56 | $28.60 | $28.49 | $28.53 | $28.53 | 428,369 |
2024-05-06 | $28.48 | $28.54 | $28.45 | $28.52 | $28.52 | 273,742 |
2024-05-03 | $28.34 | $28.36 | $28.16 | $28.31 | $28.31 | 379,851 |
2024-05-02 | $28.05 | $28.19 | $27.94 | $28.14 | $28.14 | 289,804 |
2024-05-01 | $27.77 | $28.05 | $27.70 | $27.72 | $27.72 | 198,003 |
2024-04-30 | $28.05 | $28.11 | $27.79 | $27.82 | $27.82 | 435,268 |
2024-04-29 | $28.12 | $28.21 | $28.08 | $28.16 | $28.16 | 163,965 |
2024-04-26 | $27.91 | $28.03 | $27.88 | $28.00 | $28.00 | 308,795 |
2024-04-25 | $27.62 | $27.86 | $27.55 | $27.81 | $27.81 | 337,020 |
2024-04-24 | $27.92 | $27.95 | $27.79 | $27.92 | $27.92 | 271,503 |
2024-04-23 | $27.79 | $27.96 | $27.74 | $27.94 | $27.94 | 215,191 |
2024-04-22 | $27.56 | $27.81 | $27.52 | $27.72 | $27.72 | 237,143 |
2024-04-19 | $27.32 | $27.45 | $27.30 | $27.39 | $27.39 | 191,318 |
2024-04-18 | $27.34 | $27.46 | $27.24 | $27.27 | $27.27 | 147,571 |
2024-04-17 | $27.35 | $27.42 | $27.18 | $27.27 | $27.27 | 388,581 |
2024-04-16 | $27.30 | $27.34 | $27.15 | $27.21 | $27.21 | 302,964 |
2024-04-15 | $28.02 | $28.08 | $27.59 | $27.64 | $27.64 | 228,586 |
2024-04-12 | $27.88 | $27.97 | $27.64 | $27.66 | $27.66 | 244,318 |
2024-04-11 | $28.15 | $28.15 | $27.79 | $28.05 | $28.05 | 242,947 |
2024-04-10 | $28.08 | $28.20 | $27.95 | $28.06 | $28.06 | 267,755 |
2024-04-09 | $28.54 | $28.58 | $28.33 | $28.41 | $28.41 | 159,182 |
2024-04-08 | $28.35 | $28.44 | $28.33 | $28.37 | $28.37 | 166,005 |
2024-04-05 | $28.04 | $28.19 | $28.00 | $28.14 | $28.14 | 152,746 |
2024-04-04 | $28.50 | $28.52 | $28.07 | $28.10 | $28.10 | 305,559 |
2024-04-03 | $28.02 | $28.26 | $28.02 | $28.22 | $28.22 | 344,788 |
2024-04-02 | $27.94 | $27.97 | $27.88 | $27.95 | $27.95 | 205,788 |
2024-04-01 | $28.15 | $28.15 | $27.97 | $28.01 | $28.01 | 238,002 |
2024-03-28 | $28.21 | $28.30 | $28.20 | $28.23 | $28.23 | 830,197 |
2024-03-27 | $28.12 | $28.28 | $28.10 | $28.28 | $28.28 | 687,541 |
2024-03-26 | $28.14 | $28.16 | $28.05 | $28.06 | $28.06 | 422,991 |
2024-03-25 | $27.98 | $28.12 | $27.98 | $28.01 | $28.01 | 564,061 |
2024-03-22 | $28.14 | $28.16 | $28.05 | $28.07 | $28.07 | 309,630 |
2024-03-21 | $28.12 | $28.18 | $28.07 | $28.07 | $28.07 | 203,091 |
2024-03-20 | $27.73 | $28.10 | $27.73 | $28.07 | $28.07 | 154,728 |
2024-03-19 | $27.73 | $27.85 | $27.70 | $27.79 | $27.79 | 163,986 |
2024-03-18 | $27.76 | $27.76 | $27.67 | $27.70 | $27.70 | 132,826 |
2024-03-15 | $27.67 | $27.72 | $27.57 | $27.67 | $27.67 | 258,320 |
2024-03-14 | $27.69 | $27.69 | $27.35 | $27.45 | $27.45 | 394,499 |
2024-03-13 | $27.59 | $27.72 | $27.59 | $27.68 | $27.68 | 140,777 |
2024-03-12 | $27.55 | $27.68 | $27.47 | $27.68 | $27.68 | 162,869 |
2024-03-11 | $27.41 | $27.49 | $27.33 | $27.48 | $27.48 | 220,012 |
2024-03-08 | $27.78 | $27.85 | $27.65 | $27.70 | $27.70 | 639,411 |
2024-03-07 | $27.60 | $27.73 | $27.60 | $27.70 | $27.70 | 110,503 |
2024-03-06 | $27.48 | $27.58 | $27.45 | $27.50 | $27.50 | 171,008 |
2024-03-05 | $27.18 | $27.32 | $27.14 | $27.20 | $27.20 | 134,514 |
2024-03-04 | $27.08 | $27.16 | $27.07 | $27.10 | $27.10 | 149,707 |
2024-03-01 | $27.12 | $27.21 | $27.01 | $27.19 | $27.19 | 260,058 |
2024-02-29 | $27.05 | $27.08 | $26.83 | $26.95 | $26.95 | 375,700 |
2024-02-28 | $26.87 | $26.93 | $26.86 | $26.87 | $26.87 | 191,272 |
2024-02-27 | $26.93 | $27.03 | $26.93 | $27.00 | $27.00 | 148,145 |
2024-02-26 | $26.98 | $26.99 | $26.83 | $26.89 | $26.89 | 248,336 |
2024-02-23 | $26.92 | $27.00 | $26.92 | $26.97 | $26.97 | 392,792 |
2024-02-22 | $26.86 | $26.91 | $26.80 | $26.88 | $26.88 | 415,301 |
2024-02-21 | $26.55 | $26.62 | $26.51 | $26.61 | $26.61 | 176,902 |
2024-02-20 | $26.60 | $26.66 | $26.54 | $26.59 | $26.59 | 288,665 |
2024-02-16 | $26.43 | $26.56 | $26.40 | $26.45 | $26.45 | 435,930 |
2024-02-15 | $26.18 | $26.46 | $26.18 | $26.43 | $26.43 | 379,705 |
2024-02-14 | $26.05 | $26.16 | $26.03 | $26.13 | $26.13 | 422,504 |
2024-02-13 | $26.14 | $26.15 | $25.85 | $25.93 | $25.93 | 244,976 |
2024-02-12 | $26.20 | $26.34 | $26.14 | $26.28 | $26.28 | 258,106 |
2024-02-09 | $26.10 | $26.16 | $26.01 | $26.15 | $26.15 | 230,969 |
2024-02-08 | $26.16 | $26.17 | $26.04 | $26.14 | $26.14 | 310,714 |
2024-02-07 | $26.32 | $26.33 | $26.20 | $26.27 | $26.27 | 453,036 |
2024-02-06 | $26.10 | $26.27 | $26.10 | $26.26 | $26.26 | 267,622 |
2024-02-05 | $26.14 | $26.18 | $26.00 | $26.12 | $26.12 | 232,959 |
2024-02-02 | $26.35 | $26.36 | $26.22 | $26.33 | $26.33 | 252,240 |
2024-02-01 | $26.40 | $26.52 | $26.28 | $26.51 | $26.51 | 234,968 |
2024-01-31 | $26.60 | $26.65 | $26.31 | $26.32 | $26.32 | 330,060 |
2024-01-30 | $26.41 | $26.47 | $26.33 | $26.46 | $26.46 | 233,423 |
2024-01-29 | $26.32 | $26.45 | $26.27 | $26.42 | $26.42 | 289,593 |
2024-01-26 | $26.35 | $26.38 | $26.29 | $26.32 | $26.32 | 1,555,514 |
2024-01-25 | $26.34 | $26.34 | $26.16 | $26.30 | $26.30 | 365,407 |
2024-01-24 | $26.44 | $26.48 | $26.30 | $26.31 | $26.31 | 429,838 |
2024-01-23 | $26.12 | $26.19 | $26.07 | $26.16 | $26.16 | 284,671 |
2024-01-22 | $26.24 | $26.32 | $26.20 | $26.26 | $26.26 | 334,543 |
2024-01-19 | $26.04 | $26.13 | $25.92 | $26.13 | $26.13 | 471,870 |
2024-01-18 | $26.04 | $26.14 | $25.98 | $26.12 | $26.12 | 546,183 |
2024-01-17 | $25.90 | $25.95 | $25.81 | $25.93 | $25.93 | 356,205 |
2024-01-16 | $26.33 | $26.35 | $26.16 | $26.19 | $26.19 | 325,414 |
2024-01-12 | $26.67 | $26.75 | $26.54 | $26.57 | $26.57 | 225,444 |
2024-01-11 | $26.62 | $26.65 | $26.34 | $26.52 | $26.52 | 158,523 |
2024-01-10 | $26.55 | $26.62 | $26.53 | $26.59 | $26.59 | 345,365 |
2024-01-09 | $26.49 | $26.50 | $26.41 | $26.43 | $26.43 | 205,602 |
2024-01-08 | $26.55 | $26.77 | $26.52 | $26.75 | $26.75 | 306,655 |
2024-01-05 | $26.47 | $26.76 | $26.46 | $26.55 | $26.55 | 184,787 |
2024-01-04 | $26.36 | $26.54 | $26.36 | $26.43 | $26.43 | 263,449 |
2024-01-03 | $26.17 | $26.34 | $26.11 | $26.26 | $26.26 | 337,218 |
2024-01-02 | $26.36 | $26.51 | $26.35 | $26.38 | $26.38 | 426,139 |
2023-12-29 | $26.48 | $26.60 | $26.46 | $26.51 | $26.51 | 176,668 |
2023-12-28 | $26.56 | $26.60 | $26.48 | $26.50 | $26.50 | 392,019 |
2023-12-27 | $26.48 | $26.58 | $26.46 | $26.56 | $26.56 | 443,108 |
2023-12-26 | $26.31 | $26.50 | $26.31 | $26.46 | $26.46 | 417,098 |
2023-12-22 | $26.34 | $26.47 | $26.30 | $26.37 | $26.37 | 610,134 |
2023-12-21 | $26.10 | $26.25 | $26.05 | $26.23 | $26.23 | 340,701 |
2023-12-20 | $26.06 | $26.14 | $25.79 | $25.81 | $25.81 | 608,133 |
2023-12-19 | $26.59 | $26.68 | $26.58 | $26.67 | $26.05 | 405,010 |
2023-12-18 | $26.49 | $26.50 | $26.39 | $26.43 | $25.82 | 219,192 |
2023-12-15 | $26.53 | $26.56 | $26.36 | $26.38 | $25.76 | 352,565 |
2023-12-14 | $26.58 | $26.79 | $26.54 | $26.72 | $26.10 | 743,167 |
2023-12-13 | $26.14 | $26.53 | $26.02 | $26.52 | $25.91 | 698,344 |
2023-12-12 | $26.17 | $26.22 | $26.09 | $26.21 | $25.60 | 199,829 |
2023-12-11 | $26.19 | $26.26 | $26.16 | $26.25 | $25.64 | 335,580 |
2023-12-08 | $26.06 | $26.22 | $26.05 | $26.20 | $25.59 | 160,594 |
2023-12-07 | $26.05 | $26.22 | $25.97 | $26.17 | $25.56 | 239,471 |
2023-12-06 | $26.18 | $26.26 | $26.02 | $26.03 | $25.43 | 369,517 |
2023-12-05 | $25.98 | $26.04 | $25.93 | $25.96 | $25.36 | 229,781 |
2023-12-04 | $26.00 | $26.10 | $25.98 | $26.06 | $25.46 | 312,456 |
2023-12-01 | $25.96 | $26.29 | $25.96 | $26.26 | $25.65 | 343,434 |
2023-11-30 | $26.03 | $26.05 | $25.92 | $26.00 | $25.40 | 204,022 |
2023-11-29 | $25.98 | $26.08 | $25.91 | $25.98 | $25.38 | 146,149 |
2023-11-28 | $25.86 | $26.04 | $25.84 | $25.95 | $25.35 | 304,588 |
2023-11-27 | $25.93 | $25.94 | $25.86 | $25.92 | $25.32 | 161,196 |
2023-11-24 | $25.89 | $26.01 | $25.88 | $26.00 | $26.00 | 63,578 |
2023-11-22 | $25.72 | $25.77 | $25.63 | $25.76 | $25.76 | 241,529 |
2023-11-21 | $25.82 | $25.85 | $25.69 | $25.72 | $25.72 | 320,754 |
2023-11-20 | $25.73 | $25.89 | $25.73 | $25.86 | $25.86 | 294,347 |
2023-11-17 | $25.75 | $25.87 | $25.71 | $25.85 | $25.85 | 311,220 |
2023-11-16 | $25.45 | $25.53 | $25.37 | $25.42 | $25.42 | 458,677 |
2023-11-15 | $25.49 | $25.58 | $25.46 | $25.49 | $25.49 | 527,855 |
2023-11-14 | $25.36 | $25.60 | $25.35 | $25.56 | $25.56 | 363,298 |
2023-11-13 | $24.83 | $25.02 | $24.80 | $25.00 | $25.00 | 189,366 |
2023-11-10 | $24.74 | $24.88 | $24.58 | $24.88 | $24.88 | 199,048 |
2023-11-09 | $24.87 | $24.95 | $24.68 | $24.68 | $24.68 | 257,411 |
2023-11-08 | $24.73 | $24.79 | $24.60 | $24.66 | $24.66 | 262,605 |
2023-11-07 | $24.87 | $24.94 | $24.78 | $24.86 | $24.86 | 221,425 |
2023-11-06 | $25.24 | $25.24 | $25.05 | $25.09 | $25.09 | 471,601 |
2023-11-03 | $25.17 | $25.35 | $25.17 | $25.29 | $25.29 | 395,443 |
2023-11-02 | $24.84 | $24.99 | $24.79 | $24.98 | $24.98 | 386,228 |
2023-11-01 | $24.39 | $24.56 | $24.36 | $24.54 | $24.54 | 544,628 |
2023-10-31 | $24.22 | $24.33 | $24.19 | $24.30 | $24.30 | 643,033 |
2023-10-30 | $24.16 | $24.23 | $24.06 | $24.22 | $24.22 | 640,304 |
2023-10-27 | $24.21 | $24.21 | $23.89 | $23.94 | $23.94 | 468,920 |
2023-10-26 | $24.15 | $24.19 | $23.98 | $24.06 | $24.06 | 728,756 |
2023-10-25 | $24.31 | $24.41 | $24.20 | $24.25 | $24.25 | 680,809 |
2023-10-24 | $24.26 | $24.34 | $24.20 | $24.29 | $24.29 | 543,184 |
2023-10-23 | $24.17 | $24.41 | $24.11 | $24.25 | $24.25 | 645,713 |
2023-10-20 | $24.43 | $24.48 | $24.27 | $24.28 | $24.28 | 572,167 |
2023-10-19 | $24.66 | $24.78 | $24.48 | $24.53 | $24.53 | 2,313,279 |
2023-10-18 | $25.01 | $25.08 | $24.72 | $24.76 | $24.76 | 360,384 |
2023-10-17 | $24.95 | $25.28 | $24.95 | $25.17 | $25.17 | 355,059 |
2023-10-16 | $25.03 | $25.19 | $24.99 | $25.17 | $25.17 | 800,160 |
2023-10-13 | $25.07 | $25.13 | $24.85 | $24.91 | $24.91 | 381,715 |
2023-10-12 | $25.41 | $25.41 | $25.08 | $25.17 | $25.17 | 500,444 |
2023-10-11 | $25.46 | $25.48 | $25.24 | $25.37 | $25.37 | 299,499 |
2023-10-10 | $25.26 | $25.41 | $25.26 | $25.33 | $25.33 | 443,027 |
2023-10-09 | $24.73 | $24.98 | $24.73 | $24.93 | $24.93 | 257,318 |
2023-10-06 | $24.68 | $25.01 | $24.51 | $24.96 | $24.96 | 483,024 |
2023-10-05 | $24.58 | $24.72 | $24.55 | $24.67 | $24.67 | 291,613 |
2023-10-04 | $24.45 | $24.45 | $24.24 | $24.41 | $24.41 | 366,978 |
2023-10-03 | $24.72 | $24.76 | $24.52 | $24.59 | $24.59 | 418,193 |
2023-10-02 | $25.24 | $25.26 | $24.90 | $24.97 | $24.97 | 2,124,963 |
2023-09-29 | $25.64 | $25.64 | $25.28 | $25.36 | $25.36 | 303,111 |
2023-09-28 | $25.38 | $25.64 | $25.35 | $25.56 | $25.56 | 471,670 |
2023-09-27 | $25.46 | $25.47 | $25.20 | $25.33 | $25.33 | 262,380 |
2023-09-26 | $25.50 | $25.58 | $25.34 | $25.37 | $25.37 | 242,988 |
2023-09-25 | $25.61 | $25.69 | $25.49 | $25.66 | $25.66 | 659,263 |
2023-09-22 | $25.99 | $26.05 | $25.82 | $25.84 | $25.84 | 191,243 |
2023-09-21 | $26.02 | $26.08 | $25.87 | $25.88 | $25.88 | 237,122 |
2023-09-20 | $26.39 | $26.50 | $26.19 | $26.19 | $26.19 | 197,439 |
2023-09-19 | $26.29 | $26.35 | $26.24 | $26.28 | $26.28 | 193,559 |
2023-09-18 | $26.14 | $26.14 | $26.00 | $26.12 | $26.12 | 124,306 |
2023-09-15 | $26.27 | $26.35 | $26.16 | $26.18 | $26.18 | 122,050 |
2023-09-14 | $26.08 | $26.23 | $26.08 | $26.22 | $26.22 | 201,694 |
2023-09-13 | $25.86 | $25.90 | $25.75 | $25.79 | $25.79 | 123,113 |
2023-09-12 | $25.75 | $25.89 | $25.75 | $25.81 | $25.81 | 126,608 |
2023-09-11 | $25.73 | $25.84 | $25.70 | $25.81 | $25.81 | 173,743 |
2023-09-08 | $25.40 | $25.48 | $25.35 | $25.40 | $25.40 | 146,705 |
2023-09-07 | $25.49 | $25.53 | $25.41 | $25.46 | $25.46 | 123,690 |
2023-09-06 | $25.57 | $25.62 | $25.45 | $25.54 | $25.54 | 131,199 |
2023-09-05 | $25.74 | $25.74 | $25.56 | $25.57 | $25.57 | 166,109 |
2023-09-01 | $25.95 | $25.97 | $25.66 | $25.73 | $25.73 | 225,357 |
2023-08-31 | $25.81 | $25.81 | $25.63 | $25.69 | $25.69 | 273,138 |
2023-08-30 | $25.79 | $25.86 | $25.70 | $25.75 | $25.75 | 193,485 |
2023-08-29 | $25.43 | $25.76 | $25.42 | $25.73 | $25.73 | 167,142 |
2023-08-28 | $25.37 | $25.49 | $25.37 | $25.46 | $25.46 | 438,547 |
2023-08-25 | $25.20 | $25.28 | $25.01 | $25.19 | $25.19 | 335,620 |
2023-08-24 | $25.20 | $25.30 | $25.04 | $25.05 | $25.05 | 243,613 |
2023-08-23 | $25.21 | $25.39 | $25.19 | $25.33 | $25.33 | 291,542 |
2023-08-22 | $25.29 | $25.30 | $25.13 | $25.16 | $25.16 | 271,661 |
2023-08-21 | $25.09 | $25.14 | $24.99 | $25.12 | $25.12 | 1,146,927 |
2023-08-18 | $24.87 | $25.06 | $24.87 | $25.00 | $25.00 | 271,377 |
2023-08-17 | $25.20 | $25.24 | $24.98 | $25.01 | $25.01 | 217,551 |
2023-08-16 | $25.18 | $25.29 | $25.05 | $25.07 | $25.07 | 125,031 |
2023-08-15 | $25.47 | $25.47 | $25.27 | $25.32 | $25.32 | 148,441 |
2023-08-14 | $25.53 | $25.64 | $25.42 | $25.60 | $25.60 | 361,286 |
2023-08-11 | $25.80 | $25.87 | $25.73 | $25.78 | $25.78 | 171,788 |
2023-08-10 | $26.06 | $26.18 | $25.86 | $25.90 | $25.90 | 190,282 |
2023-08-09 | $25.80 | $25.90 | $25.74 | $25.80 | $25.80 | 284,878 |
2023-08-08 | $25.65 | $25.79 | $25.57 | $25.79 | $25.79 | 114,617 |
2023-08-07 | $25.95 | $26.02 | $25.88 | $26.02 | $26.02 | 148,893 |
2023-08-04 | $25.85 | $26.07 | $25.80 | $25.83 | $25.83 | 147,533 |
2023-08-03 | $25.59 | $25.76 | $25.49 | $25.72 | $25.72 | 329,876 |
2023-08-02 | $25.92 | $25.94 | $25.72 | $25.78 | $25.78 | 208,333 |
2023-08-01 | $26.29 | $26.35 | $26.14 | $26.19 | $26.19 | 130,111 |
2023-07-31 | $26.52 | $26.60 | $26.47 | $26.50 | $26.50 | 145,842 |
2023-07-28 | $26.51 | $26.59 | $26.43 | $26.49 | $26.49 | 164,879 |
2023-07-27 | $26.53 | $26.54 | $26.31 | $26.35 | $26.35 | 176,595 |
2023-07-26 | $26.27 | $26.49 | $26.27 | $26.44 | $26.44 | 154,004 |
2023-07-25 | $26.27 | $26.36 | $26.27 | $26.34 | $26.34 | 126,649 |
2023-07-24 | $26.20 | $26.33 | $26.20 | $26.27 | $26.27 | 217,308 |
2023-07-21 | $26.28 | $26.29 | $26.17 | $26.27 | $26.27 | 179,279 |
2023-07-20 | $26.32 | $26.39 | $26.24 | $26.30 | $26.30 | 405,838 |
2023-07-19 | $26.26 | $26.31 | $26.19 | $26.29 | $26.29 | 179,202 |
2023-07-18 | $26.06 | $26.26 | $26.06 | $26.21 | $26.21 | 255,177 |
2023-07-17 | $25.86 | $25.96 | $25.83 | $25.92 | $25.92 | 416,288 |
2023-07-14 | $26.06 | $26.08 | $25.91 | $25.91 | $25.91 | 144,957 |
2023-07-13 | $26.10 | $26.19 | $26.08 | $26.16 | $26.16 | 155,446 |
2023-07-12 | $25.70 | $25.88 | $25.69 | $25.83 | $25.83 | 301,938 |
2023-07-11 | $25.27 | $25.44 | $25.23 | $25.44 | $25.44 | 190,493 |
2023-07-10 | $25.09 | $25.23 | $25.09 | $25.17 | $25.17 | 230,681 |
2023-07-07 | $24.96 | $25.27 | $24.96 | $25.15 | $25.15 | 209,792 |
2023-07-06 | $24.98 | $24.98 | $24.74 | $24.89 | $24.89 | 289,348 |
2023-07-05 | $25.44 | $25.44 | $25.30 | $25.33 | $25.33 | 198,973 |
2023-07-03 | $25.56 | $25.64 | $25.56 | $25.59 | $25.59 | 144,019 |
2023-06-30 | $25.45 | $25.50 | $25.39 | $25.45 | $25.45 | 176,661 |
2023-06-29 | $25.13 | $25.22 | $25.13 | $25.20 | $25.20 | 182,759 |
2023-06-28 | $25.18 | $25.25 | $25.12 | $25.21 | $25.21 | 179,697 |
2023-06-27 | $25.08 | $25.18 | $24.97 | $25.15 | $25.15 | 284,718 |
2023-06-26 | $24.95 | $25.03 | $24.92 | $25.00 | $25.00 | 409,783 |
2023-06-23 | $24.88 | $24.98 | $24.88 | $24.92 | $24.92 | 401,657 |
2023-06-22 | $25.36 | $25.40 | $25.29 | $25.31 | $25.31 | 175,114 |
2023-06-21 | $25.40 | $25.59 | $25.35 | $25.52 | $25.52 | 181,200 |
2023-06-20 | $25.44 | $25.44 | $25.32 | $25.35 | $25.35 | 383,232 |
2023-06-16 | $25.84 | $25.84 | $25.63 | $25.63 | $25.63 | 267,194 |
2023-06-15 | $25.54 | $25.78 | $25.52 | $25.75 | $25.75 | 300,433 |
2023-06-14 | $25.59 | $25.71 | $25.43 | $25.57 | $25.57 | 704,014 |
2023-06-13 | $25.32 | $25.40 | $25.31 | $25.36 | $25.36 | 353,490 |
2023-06-12 | $25.06 | $25.08 | $24.97 | $25.03 | $25.03 | 327,987 |
2023-06-09 | $24.99 | $25.05 | $24.94 | $25.03 | $25.03 | 863,283 |
2023-06-08 | $24.82 | $24.97 | $24.78 | $24.97 | $24.97 | 214,220 |
2023-06-07 | $24.74 | $24.83 | $24.64 | $24.69 | $24.69 | 254,064 |
2023-06-06 | $25.25 | $25.50 | $25.23 | $25.50 | $24.86 | 232,435 |
2023-06-05 | $25.33 | $25.33 | $25.16 | $25.17 | $24.54 | 309,400 |
2023-06-02 | $25.25 | $25.32 | $25.22 | $25.29 | $24.66 | 115,025 |
2023-06-01 | $24.64 | $24.90 | $24.64 | $24.86 | $24.24 | 369,243 |
2023-05-31 | $24.48 | $24.48 | $24.27 | $24.42 | $23.81 | 296,296 |
2023-05-30 | $24.93 | $24.93 | $24.70 | $24.79 | $24.17 | 172,736 |
2023-05-26 | $24.85 | $25.02 | $24.85 | $24.97 | $24.35 | 245,833 |
2023-05-25 | $24.87 | $24.87 | $24.73 | $24.83 | $24.21 | 186,547 |
2023-05-24 | $25.10 | $25.10 | $24.92 | $24.94 | $24.32 | 167,967 |
2023-05-23 | $25.30 | $25.42 | $25.25 | $25.26 | $24.63 | 247,676 |
2023-05-22 | $25.44 | $25.51 | $25.41 | $25.46 | $24.82 | 166,719 |
2023-05-19 | $25.39 | $25.48 | $25.37 | $25.42 | $24.79 | 178,818 |
2023-05-18 | $25.37 | $25.37 | $25.21 | $25.35 | $24.72 | 179,686 |
2023-05-17 | $25.29 | $25.43 | $25.21 | $25.39 | $24.76 | 864,117 |
2023-05-16 | $25.38 | $25.41 | $25.23 | $25.25 | $24.62 | 116,202 |
2023-05-15 | $25.40 | $25.51 | $25.36 | $25.48 | $24.84 | 225,861 |
2023-05-12 | $25.39 | $25.41 | $25.20 | $25.30 | $24.66 | 115,818 |
2023-05-11 | $25.24 | $25.34 | $25.14 | $25.34 | $24.71 | 147,116 |
2023-05-10 | $25.64 | $25.64 | $25.33 | $25.46 | $24.83 | 120,320 |
2023-05-09 | $25.44 | $25.62 | $25.44 | $25.57 | $24.93 | 109,017 |
2023-05-08 | $25.55 | $25.61 | $25.52 | $25.54 | $24.90 | 94,099 |
2023-05-05 | $25.26 | $25.57 | $25.26 | $25.54 | $25.54 | 220,358 |
2023-05-04 | $25.10 | $25.13 | $24.99 | $25.06 | $25.06 | 143,475 |
2023-05-03 | $25.15 | $25.31 | $25.11 | $25.11 | $25.11 | 414,163 |
2023-05-02 | $25.22 | $25.22 | $24.96 | $25.11 | $25.11 | 205,660 |
2023-05-01 | $25.52 | $25.57 | $25.43 | $25.46 | $25.46 | 137,791 |
2023-04-28 | $25.29 | $25.51 | $25.29 | $25.48 | $25.48 | 173,954 |
2023-04-27 | $25.37 | $25.58 | $25.34 | $25.58 | $25.58 | 244,675 |
2023-04-26 | $25.41 | $25.41 | $25.20 | $25.23 | $25.23 | 312,286 |
2023-04-25 | $25.37 | $25.39 | $25.15 | $25.15 | $25.15 | 323,259 |
2023-04-24 | $25.45 | $25.52 | $25.42 | $25.52 | $25.52 | 318,750 |
2023-04-21 | $25.39 | $25.45 | $25.26 | $25.45 | $25.45 | 700,647 |
2023-04-20 | $25.38 | $25.48 | $25.34 | $25.42 | $25.42 | 955,227 |
2023-04-19 | $25.52 | $25.57 | $25.48 | $25.55 | $25.55 | 921,448 |
2023-04-18 | $25.64 | $25.64 | $25.53 | $25.62 | $25.62 | 143,472 |
2023-04-17 | $25.47 | $25.50 | $25.36 | $25.50 | $25.50 | 330,629 |
2023-04-14 | $25.59 | $25.66 | $25.42 | $25.51 | $25.51 | 267,360 |
2023-04-13 | $25.44 | $25.55 | $25.40 | $25.54 | $25.54 | 233,663 |
2023-04-12 | $25.40 | $25.41 | $25.22 | $25.30 | $25.30 | 433,951 |
2023-04-11 | $25.12 | $25.19 | $25.09 | $25.15 | $25.15 | 241,777 |
2023-04-10 | $24.83 | $25.01 | $24.83 | $25.01 | $25.01 | 253,861 |
2023-04-06 | $24.89 | $25.06 | $24.89 | $24.98 | $24.98 | 156,298 |
2023-04-05 | $24.87 | $24.94 | $24.75 | $24.86 | $24.86 | 264,764 |
2023-04-04 | $25.12 | $25.14 | $24.95 | $25.04 | $25.04 | 192,394 |
2023-04-03 | $24.95 | $25.09 | $24.92 | $25.06 | $25.06 | 187,042 |
2023-03-31 | $24.75 | $24.84 | $24.74 | $24.79 | $24.79 | 174,096 |
2023-03-30 | $24.69 | $24.73 | $24.64 | $24.67 | $24.67 | 183,974 |
2023-03-29 | $24.37 | $24.43 | $24.34 | $24.38 | $24.38 | 258,202 |
2023-03-28 | $24.11 | $24.23 | $24.07 | $24.16 | $24.16 | 285,192 |
2023-03-27 | $23.95 | $24.10 | $23.91 | $24.05 | $24.05 | 274,930 |
2023-03-24 | $23.60 | $23.76 | $23.50 | $23.74 | $23.74 | 396,014 |
2023-03-23 | $24.16 | $24.23 | $23.76 | $23.86 | $23.86 | 455,048 |
2023-03-22 | $24.14 | $24.35 | $23.96 | $23.96 | $23.96 | 336,149 |
2023-03-21 | $24.11 | $24.16 | $24.01 | $24.12 | $24.12 | 280,071 |
2023-03-20 | $23.53 | $23.76 | $23.53 | $23.68 | $23.68 | 693,019 |
2023-03-17 | $23.47 | $23.47 | $23.24 | $23.32 | $23.32 | 633,316 |
2023-03-16 | $23.28 | $23.70 | $23.23 | $23.70 | $23.70 | 669,229 |
2023-03-15 | $23.35 | $23.47 | $23.14 | $23.45 | $23.45 | 505,323 |
2023-03-14 | $24.20 | $24.31 | $24.11 | $24.29 | $24.29 | 262,816 |
2023-03-13 | $24.10 | $24.31 | $24.02 | $24.07 | $24.07 | 321,971 |
2023-03-10 | $24.73 | $24.79 | $24.46 | $24.49 | $24.49 | 205,774 |
2023-03-09 | $25.04 | $25.10 | $24.77 | $24.79 | $24.79 | 214,280 |
2023-03-08 | $24.98 | $25.12 | $24.93 | $25.02 | $25.02 | 442,740 |
2023-03-07 | $25.27 | $25.31 | $24.81 | $24.84 | $24.84 | 352,340 |
2023-03-06 | $25.26 | $25.35 | $25.24 | $25.30 | $25.30 | 198,933 |
2023-03-03 | $25.07 | $25.32 | $25.04 | $25.31 | $25.31 | 270,912 |
2023-03-02 | $24.69 | $24.90 | $24.66 | $24.88 | $24.88 | 268,195 |
2023-03-01 | $24.87 | $24.93 | $24.77 | $24.84 | $24.84 | 265,549 |
2023-02-28 | $24.82 | $24.85 | $24.68 | $24.69 | $24.69 | 256,078 |
2023-02-27 | $24.81 | $24.87 | $24.76 | $24.81 | $24.81 | 225,701 |
2023-02-24 | $24.50 | $24.57 | $24.42 | $24.52 | $24.52 | 340,287 |
2023-02-23 | $24.86 | $24.91 | $24.69 | $24.89 | $24.89 | 247,993 |
2023-02-22 | $24.84 | $24.86 | $24.67 | $24.71 | $24.71 | 261,559 |
2023-02-21 | $24.98 | $25.10 | $24.89 | $24.89 | $24.89 | 300,128 |
2023-02-17 | $24.93 | $25.13 | $24.89 | $25.09 | $25.09 | 319,115 |
2023-02-16 | $24.86 | $25.13 | $24.83 | $25.00 | $25.00 | 375,668 |
2023-02-15 | $24.82 | $25.00 | $24.82 | $24.90 | $24.90 | 1,478,796 |
2023-02-14 | $24.98 | $25.23 | $24.94 | $25.13 | $25.13 | 173,640 |
2023-02-13 | $24.86 | $25.06 | $24.86 | $25.04 | $25.04 | 221,606 |
2023-02-10 | $24.93 | $24.93 | $24.79 | $24.89 | $24.89 | 328,169 |
2023-02-09 | $25.23 | $25.23 | $24.89 | $24.93 | $24.93 | 314,049 |
2023-02-08 | $24.93 | $24.98 | $24.82 | $24.87 | $24.87 | 215,066 |
2023-02-07 | $24.63 | $24.95 | $24.59 | $24.92 | $24.92 | 232,347 |
2023-02-06 | $24.65 | $24.66 | $24.50 | $24.63 | $24.63 | 485,567 |
2023-02-03 | $24.88 | $25.04 | $24.78 | $24.85 | $24.85 | 248,331 |
2023-02-02 | $25.31 | $25.31 | $25.00 | $25.14 | $25.14 | 250,715 |
2023-02-01 | $25.10 | $25.39 | $24.93 | $25.30 | $25.30 | 397,807 |
2023-01-31 | $24.93 | $25.14 | $24.87 | $25.13 | $25.13 | 193,704 |
2023-01-30 | $25.02 | $25.13 | $24.95 | $24.95 | $24.95 | 572,182 |
2023-01-27 | $25.05 | $25.15 | $24.99 | $25.12 | $25.12 | 1,043,499 |
2023-01-26 | $25.08 | $25.11 | $24.91 | $25.11 | $25.11 | 331,686 |
2023-01-25 | $24.82 | $25.05 | $24.81 | $25.04 | $25.04 | 206,695 |
2023-01-24 | $24.73 | $24.92 | $24.67 | $24.88 | $24.88 | 240,150 |
2023-01-23 | $24.72 | $24.87 | $24.69 | $24.86 | $24.86 | 269,838 |
2023-01-20 | $24.59 | $24.81 | $24.53 | $24.80 | $24.80 | 270,274 |
2023-01-19 | $24.52 | $24.65 | $24.47 | $24.61 | $24.61 | 314,210 |
2023-01-18 | $24.96 | $24.97 | $24.61 | $24.61 | $24.61 | 372,254 |
2023-01-17 | $24.80 | $24.85 | $24.68 | $24.75 | $24.75 | 558,881 |
2023-01-13 | $24.52 | $24.72 | $24.52 | $24.72 | $24.72 | 296,606 |
2023-01-12 | $24.47 | $24.67 | $24.25 | $24.64 | $24.64 | 298,625 |
2023-01-11 | $24.14 | $24.17 | $24.04 | $24.15 | $24.15 | 386,858 |
2023-01-10 | $23.97 | $24.05 | $23.88 | $24.05 | $24.05 | 273,216 |
2023-01-09 | $24.11 | $24.20 | $23.97 | $23.97 | $23.97 | 319,939 |
2023-01-06 | $23.55 | $23.97 | $23.43 | $23.96 | $23.96 | 397,247 |
2023-01-05 | $23.39 | $23.50 | $23.35 | $23.44 | $23.44 | 401,415 |
2023-01-04 | $23.63 | $23.69 | $23.50 | $23.59 | $23.59 | 340,391 |
2023-01-03 | $23.43 | $23.58 | $23.31 | $23.41 | $23.41 | 463,123 |
2022-12-30 | $23.25 | $23.31 | $23.13 | $23.17 | $23.17 | 653,848 |
2022-12-29 | $23.26 | $23.39 | $23.25 | $23.34 | $23.34 | 288,542 |
2022-12-28 | $23.35 | $23.38 | $23.04 | $23.05 | $23.05 | 692,508 |
2022-12-27 | $23.29 | $23.37 | $23.24 | $23.31 | $23.31 | 610,413 |
2022-12-23 | $23.17 | $23.32 | $23.13 | $23.29 | $23.29 | 765,255 |
2022-12-22 | $23.25 | $23.27 | $22.97 | $23.16 | $23.16 | 924,722 |
2022-12-21 | $23.22 | $23.35 | $23.16 | $23.30 | $23.30 | 1,226,082 |
2022-12-20 | $22.96 | $23.17 | $22.96 | $23.07 | $23.07 | 589,580 |
2022-12-19 | $22.93 | $22.95 | $22.72 | $22.80 | $22.80 | 2,500,463 |
2022-12-16 | $22.75 | $22.85 | $22.67 | $22.82 | $22.82 | 1,116,716 |
2022-12-15 | $23.20 | $23.20 | $22.82 | $22.91 | $22.91 | 1,739,351 |
2022-12-14 | $23.42 | $23.56 | $23.24 | $23.37 | $23.37 | 906,769 |
2022-12-13 | $23.68 | $23.71 | $23.37 | $23.44 | $23.44 | 675,535 |
2022-12-12 | $23.36 | $23.42 | $23.30 | $23.40 | $23.11 | 896,934 |
2022-12-09 | $23.40 | $23.56 | $23.39 | $23.40 | $23.11 | 789,525 |
2022-12-08 | $23.33 | $23.40 | $23.26 | $23.36 | $23.07 | 421,519 |
2022-12-07 | $23.35 | $23.42 | $23.24 | $23.31 | $23.02 | 742,674 |
2022-12-06 | $23.40 | $23.47 | $23.18 | $23.30 | $23.01 | 599,084 |
2022-12-05 | $23.54 | $23.63 | $23.27 | $23.31 | $23.31 | 664,494 |
2022-12-02 | $23.45 | $23.71 | $23.45 | $23.66 | $23.66 | 567,321 |
2022-12-01 | $23.74 | $23.80 | $23.56 | $23.67 | $23.67 | 531,991 |
2022-11-30 | $23.38 | $23.65 | $23.17 | $23.58 | $23.58 | 1,278,542 |
2022-11-29 | $23.21 | $23.40 | $23.20 | $23.31 | $23.31 | 1,328,258 |
2022-11-28 | $23.28 | $23.38 | $23.12 | $23.13 | $23.13 | 514,363 |
2022-11-25 | $23.32 | $23.47 | $23.32 | $23.44 | $23.44 | 196,469 |
2022-11-23 | $23.06 | $23.27 | $23.06 | $23.24 | $23.24 | 554,636 |
2022-11-22 | $22.86 | $23.05 | $22.86 | $23.03 | $23.03 | 583,131 |
2022-11-21 | $22.62 | $22.67 | $22.52 | $22.65 | $22.65 | 1,040,204 |
2022-11-18 | $22.81 | $22.84 | $22.71 | $22.77 | $22.77 | 506,999 |
2022-11-17 | $22.44 | $22.72 | $22.44 | $22.72 | $22.72 | 1,207,889 |
2022-11-16 | $22.75 | $22.80 | $22.62 | $22.71 | $22.71 | 1,536,403 |
2022-11-15 | $22.96 | $22.97 | $22.57 | $22.73 | $22.73 | 3,770,549 |
2022-11-14 | $22.64 | $22.78 | $22.58 | $22.58 | $22.58 | 936,315 |
2022-11-11 | $22.64 | $22.88 | $22.56 | $22.85 | $22.85 | 668,944 |
2022-11-10 | $22.26 | $22.48 | $22.12 | $22.47 | $22.47 | 678,516 |
2022-11-09 | $21.67 | $21.80 | $21.50 | $21.52 | $21.52 | 569,756 |
2022-11-08 | $21.76 | $21.95 | $21.72 | $21.83 | $21.83 | 636,162 |
2022-11-07 | $21.70 | $21.76 | $21.61 | $21.69 | $21.69 | 725,429 |
2022-11-04 | $21.40 | $21.61 | $21.29 | $21.60 | $21.60 | 737,909 |
2022-11-03 | $20.72 | $20.89 | $20.69 | $20.83 | $20.83 | 649,042 |
2022-11-02 | $21.24 | $21.47 | $20.92 | $20.94 | $20.94 | 610,507 |
2022-11-01 | $21.41 | $21.41 | $21.11 | $21.22 | $21.22 | 501,263 |
2022-10-31 | $20.93 | $21.05 | $20.90 | $20.99 | $20.99 | 638,470 |
2022-10-28 | $20.93 | $21.13 | $20.90 | $21.11 | $21.11 | 424,423 |
2022-10-27 | $21.09 | $21.24 | $20.96 | $20.99 | $20.99 | 794,672 |
2022-10-26 | $20.96 | $21.25 | $20.96 | $21.13 | $21.13 | 974,635 |
2022-10-25 | $20.72 | $20.98 | $20.72 | $20.97 | $20.97 | 1,593,298 |
2022-10-24 | $20.55 | $20.70 | $20.48 | $20.60 | $20.60 | 724,453 |
2022-10-21 | $20.02 | $20.62 | $20.01 | $20.58 | $20.58 | 988,961 |
2022-10-20 | $20.31 | $20.49 | $20.14 | $20.21 | $20.21 | 1,679,321 |
2022-10-19 | $20.29 | $20.36 | $20.11 | $20.25 | $20.25 | 1,228,780 |
2022-10-18 | $20.62 | $20.62 | $20.29 | $20.43 | $20.43 | 977,259 |
2022-10-17 | $20.34 | $20.48 | $20.34 | $20.39 | $20.39 | 1,038,911 |
2022-10-14 | $20.32 | $20.39 | $19.92 | $19.96 | $19.96 | 1,037,453 |
2022-10-13 | $19.55 | $20.36 | $19.54 | $20.28 | $20.28 | 2,553,016 |
2022-10-12 | $19.74 | $19.87 | $19.73 | $19.77 | $19.77 | 773,381 |
2022-10-11 | $19.96 | $20.18 | $19.81 | $19.87 | $19.87 | 1,121,652 |
2022-10-10 | $20.19 | $20.20 | $19.99 | $20.09 | $20.09 | 1,020,547 |
2022-10-07 | $20.32 | $20.33 | $20.07 | $20.18 | $20.18 | 819,429 |
2022-10-06 | $20.43 | $20.52 | $20.31 | $20.35 | $20.35 | 1,136,017 |
2022-10-05 | $20.58 | $20.79 | $20.47 | $20.69 | $20.69 | 704,872 |
2022-10-04 | $20.71 | $21.01 | $20.68 | $21.01 | $21.01 | 907,749 |
2022-10-03 | $20.04 | $20.29 | $19.96 | $20.22 | $20.22 | 1,269,308 |
2022-09-30 | $19.74 | $20.00 | $19.72 | $19.75 | $19.75 | 1,771,065 |
2022-09-29 | $19.79 | $19.89 | $19.59 | $19.88 | $19.88 | 892,326 |
2022-09-28 | $19.67 | $20.16 | $19.61 | $20.12 | $20.12 | 1,179,917 |
2022-09-27 | $19.95 | $20.02 | $19.62 | $19.73 | $19.73 | 2,452,903 |
2022-09-26 | $19.98 | $20.09 | $19.74 | $19.92 | $19.92 | 9,389,540 |
2022-09-23 | $20.50 | $20.52 | $20.14 | $20.28 | $20.28 | 2,923,098 |
2022-09-22 | $21.15 | $21.17 | $20.96 | $21.05 | $21.05 | 1,460,444 |
2022-09-21 | $21.21 | $21.30 | $20.91 | $20.92 | $20.92 | 371,624 |
2022-09-20 | $21.38 | $21.38 | $21.15 | $21.26 | $21.26 | 521,820 |
2022-09-19 | $21.25 | $21.61 | $21.25 | $21.61 | $21.61 | 527,893 |
2022-09-16 | $21.43 | $21.54 | $21.36 | $21.49 | $21.49 | 595,658 |
2022-09-15 | $21.57 | $21.73 | $21.52 | $21.59 | $21.59 | 410,836 |
2022-09-14 | $21.70 | $21.76 | $21.56 | $21.67 | $21.67 | 632,793 |
2022-09-13 | $21.85 | $21.98 | $21.51 | $21.51 | $21.51 | 900,567 |
2022-09-12 | $22.21 | $22.33 | $22.16 | $22.24 | $22.24 | 731,550 |
2022-09-09 | $21.81 | $21.96 | $21.80 | $21.93 | $21.93 | 396,500 |
2022-09-08 | $21.18 | $21.43 | $21.14 | $21.42 | $21.42 | 522,557 |
2022-09-07 | $21.05 | $21.36 | $21.04 | $21.36 | $21.36 | 709,352 |
2022-09-06 | $21.42 | $21.43 | $21.20 | $21.24 | $21.24 | 902,669 |
2022-09-02 | $21.61 | $21.77 | $21.27 | $21.32 | $21.32 | 759,239 |
2022-09-01 | $21.40 | $21.44 | $21.23 | $21.43 | $21.43 | 466,092 |
2022-08-31 | $21.81 | $21.90 | $21.69 | $21.69 | $21.69 | 465,530 |
2022-08-30 | $22.13 | $22.13 | $21.81 | $21.85 | $21.85 | 401,930 |
2022-08-29 | $21.89 | $22.05 | $21.89 | $21.94 | $21.94 | 473,552 |
2022-08-26 | $22.50 | $22.51 | $21.95 | $21.96 | $21.96 | 686,013 |
2022-08-25 | $22.27 | $22.46 | $22.23 | $22.46 | $22.46 | 348,822 |
2022-08-24 | $22.14 | $22.30 | $22.12 | $22.23 | $22.23 | 755,201 |
2022-08-23 | $22.15 | $22.40 | $22.15 | $22.24 | $22.24 | 517,783 |
2022-08-22 | $22.27 | $22.27 | $22.09 | $22.13 | $22.13 | 1,591,980 |
2022-08-19 | $22.52 | $22.56 | $22.42 | $22.47 | $22.47 | 302,774 |
2022-08-18 | $22.83 | $22.85 | $22.72 | $22.78 | $22.78 | 340,050 |
2022-08-17 | $22.83 | $22.97 | $22.73 | $22.83 | $22.83 | 570,076 |
2022-08-16 | $22.89 | $23.08 | $22.89 | $23.05 | $23.05 | 291,691 |
2022-08-15 | $22.86 | $22.98 | $22.85 | $22.95 | $22.95 | 454,482 |
2022-08-12 | $23.04 | $23.15 | $22.97 | $23.14 | $23.14 | 383,369 |
2022-08-11 | $23.04 | $23.11 | $22.96 | $22.97 | $22.97 | 390,296 |
2022-08-10 | $22.95 | $23.06 | $22.89 | $22.95 | $22.95 | 453,977 |
2022-08-09 | $22.60 | $22.64 | $22.49 | $22.51 | $22.51 | 374,795 |
2022-08-08 | $22.69 | $22.75 | $22.58 | $22.59 | $22.59 | 532,014 |
2022-08-05 | $22.32 | $22.53 | $22.32 | $22.49 | $22.49 | 383,559 |
2022-08-04 | $22.47 | $22.58 | $22.46 | $22.50 | $22.50 | 506,061 |
2022-08-03 | $22.50 | $22.58 | $22.37 | $22.55 | $22.55 | 805,073 |
2022-08-02 | $22.64 | $22.68 | $22.41 | $22.42 | $22.42 | 512,521 |
2022-08-01 | $22.72 | $22.82 | $22.63 | $22.73 | $22.73 | 440,227 |
2022-07-29 | $22.42 | $22.67 | $22.41 | $22.67 | $22.67 | 278,688 |
2022-07-28 | $22.36 | $22.49 | $22.21 | $22.45 | $22.45 | 465,849 |
2022-07-27 | $22.17 | $22.47 | $22.11 | $22.44 | $22.44 | 362,445 |
2022-07-26 | $22.07 | $22.12 | $21.97 | $21.97 | $21.97 | 408,466 |
2022-07-25 | $22.23 | $22.29 | $22.14 | $22.28 | $22.28 | 466,866 |
2022-07-22 | $22.11 | $22.20 | $21.90 | $22.00 | $22.00 | 1,501,843 |
2022-07-21 | $21.82 | $22.10 | $21.79 | $22.08 | $22.08 | 1,418,107 |
2022-07-20 | $22.07 | $22.10 | $21.84 | $21.95 | $21.95 | 509,431 |
2022-07-19 | $21.94 | $22.16 | $21.94 | $22.16 | $22.16 | 660,104 |
2022-07-18 | $21.71 | $21.78 | $21.52 | $21.56 | $21.56 | 1,031,875 |
2022-07-15 | $21.21 | $21.41 | $21.13 | $21.39 | $21.39 | 929,097 |
2022-07-14 | $20.96 | $21.06 | $20.79 | $21.03 | $21.03 | 642,632 |
2022-07-13 | $21.28 | $21.56 | $21.23 | $21.47 | $21.47 | 752,148 |
2022-07-12 | $21.45 | $21.70 | $21.44 | $21.56 | $21.56 | 873,105 |
2022-07-11 | $21.66 | $21.68 | $21.54 | $21.58 | $21.58 | 723,289 |
2022-07-08 | $21.87 | $22.01 | $21.79 | $21.93 | $21.93 | 540,229 |
2022-07-07 | $21.68 | $21.83 | $21.68 | $21.80 | $21.80 | 797,611 |
2022-07-06 | $21.40 | $21.48 | $21.25 | $21.45 | $21.45 | 1,143,300 |
2022-07-05 | $21.49 | $21.59 | $21.31 | $21.56 | $21.56 | 1,894,370 |
2022-07-01 | $21.93 | $22.25 | $21.78 | $22.25 | $22.25 | 523,149 |
2022-06-30 | $22.00 | $22.22 | $21.85 | $22.18 | $22.18 | 508,945 |
2022-06-29 | $22.63 | $22.63 | $22.39 | $22.42 | $22.42 | 515,212 |
2022-06-28 | $22.87 | $22.96 | $22.59 | $22.59 | $22.59 | 830,983 |
2022-06-27 | $22.63 | $22.74 | $22.57 | $22.63 | $22.63 | 981,096 |
2022-06-24 | $22.35 | $22.67 | $22.32 | $22.67 | $22.67 | 760,465 |
2022-06-23 | $22.34 | $22.34 | $21.98 | $22.18 | $22.18 | 1,469,912 |
2022-06-22 | $22.37 | $22.59 | $22.32 | $22.43 | $22.43 | 1,280,980 |
2022-06-21 | $22.72 | $22.76 | $22.63 | $22.68 | $22.68 | 4,876,858 |
2022-06-17 | $22.44 | $22.52 | $22.20 | $22.28 | $22.28 | 556,546 |
2022-06-16 | $22.51 | $22.68 | $22.39 | $22.56 | $22.56 | 636,150 |
2022-06-15 | $22.84 | $23.08 | $22.60 | $23.01 | $23.01 | 790,172 |
2022-06-14 | $22.77 | $22.88 | $22.36 | $22.53 | $22.53 | 2,179,394 |
2022-06-13 | $22.91 | $22.99 | $22.64 | $22.72 | $22.72 | 1,182,493 |
2022-06-10 | $23.56 | $23.56 | $23.33 | $23.42 | $23.42 | 598,663 |
2022-06-09 | $24.34 | $24.39 | $23.99 | $23.99 | $23.99 | 319,128 |
2022-06-08 | $25.04 | $25.13 | $24.93 | $24.95 | $24.41 | 621,180 |
2022-06-07 | $25.01 | $25.32 | $25.01 | $25.31 | $24.76 | 355,678 |
2022-06-06 | $25.28 | $25.34 | $25.10 | $25.16 | $24.61 | 418,905 |
2022-06-03 | $25.05 | $25.14 | $24.99 | $25.04 | $24.49 | 320,330 |
2022-06-02 | $25.20 | $25.38 | $25.06 | $25.38 | $24.83 | 419,954 |
2022-06-01 | $25.34 | $25.34 | $24.88 | $25.02 | $24.48 | 678,103 |
2022-05-31 | $25.15 | $25.22 | $25.05 | $25.09 | $24.54 | 473,772 |
2022-05-27 | $25.29 | $25.35 | $25.24 | $25.35 | $24.80 | 276,494 |
2022-05-26 | $25.01 | $25.24 | $25.01 | $25.21 | $24.66 | 365,164 |
2022-05-25 | $24.76 | $25.05 | $24.76 | $24.96 | $24.42 | 1,142,314 |
2022-05-24 | $24.77 | $24.94 | $24.69 | $24.89 | $24.35 | 670,790 |
2022-05-23 | $24.63 | $24.86 | $24.62 | $24.81 | $24.27 | 505,568 |
2022-05-20 | $24.47 | $24.48 | $24.11 | $24.35 | $23.82 | 1,241,020 |
2022-05-19 | $23.96 | $24.32 | $23.96 | $24.18 | $23.65 | 601,540 |
2022-05-18 | $24.25 | $24.33 | $23.93 | $23.95 | $23.43 | 1,092,250 |
2022-05-17 | $24.25 | $24.38 | $24.20 | $24.38 | $23.85 | 620,765 |
2022-05-16 | $23.80 | $24.03 | $23.75 | $23.96 | $23.44 | 1,074,986 |
2022-05-13 | $23.63 | $23.87 | $23.62 | $23.85 | $23.33 | 629,019 |
2022-05-12 | $23.32 | $23.52 | $23.17 | $23.37 | $22.86 | 1,535,431 |
2022-05-11 | $23.52 | $23.80 | $23.30 | $23.30 | $22.79 | 615,114 |
2022-05-10 | $23.77 | $23.83 | $23.39 | $23.57 | $23.06 | 1,357,331 |
2022-05-09 | $23.72 | $23.74 | $23.46 | $23.53 | $23.02 | 821,948 |
2022-05-06 | $24.09 | $24.18 | $23.94 | $24.12 | $23.60 | 648,833 |
2022-05-05 | $24.43 | $24.44 | $23.88 | $24.08 | $23.56 | 680,688 |
2022-05-04 | $24.38 | $24.80 | $24.20 | $24.73 | $24.19 | 533,904 |
2022-05-03 | $24.30 | $24.43 | $24.24 | $24.39 | $23.86 | 996,846 |
2022-05-02 | $24.06 | $24.12 | $23.80 | $24.10 | $23.58 | 1,181,987 |
2022-04-29 | $24.41 | $24.53 | $24.06 | $24.10 | $23.58 | 950,584 |
2022-04-28 | $24.19 | $24.37 | $23.95 | $24.35 | $23.82 | 1,127,879 |
2022-04-27 | $23.92 | $24.10 | $23.83 | $23.99 | $23.47 | 1,445,513 |
2022-04-26 | $24.21 | $24.25 | $23.85 | $23.86 | $23.34 | 635,674 |
2022-04-25 | $24.36 | $24.50 | $24.12 | $24.47 | $23.94 | 735,101 |
2022-04-22 | $25.00 | $25.00 | $24.58 | $24.63 | $24.09 | 630,778 |
2022-04-21 | $25.48 | $25.48 | $25.01 | $25.03 | $24.49 | 514,137 |
2022-04-20 | $25.35 | $25.40 | $25.26 | $25.37 | $24.82 | 317,846 |
2022-04-19 | $24.95 | $25.15 | $24.94 | $25.13 | $24.58 | 236,978 |
2022-04-18 | $25.03 | $25.15 | $24.97 | $25.09 | $24.54 | 642,372 |
2022-04-14 | $25.20 | $25.28 | $25.06 | $25.11 | $24.56 | 480,462 |
2022-04-13 | $24.92 | $25.16 | $24.92 | $25.16 | $24.61 | 565,036 |
2022-04-12 | $25.06 | $25.08 | $24.81 | $24.85 | $24.31 | 576,366 |
2022-04-11 | $25.16 | $25.22 | $25.02 | $25.03 | $24.49 | 553,696 |
2022-04-08 | $25.01 | $25.24 | $25.01 | $25.24 | $24.69 | 524,801 |
2022-04-07 | $25.04 | $25.17 | $24.85 | $25.17 | $24.62 | 581,589 |
2022-04-06 | $25.02 | $25.18 | $24.92 | $25.09 | $24.54 | 317,043 |
2022-04-05 | $25.43 | $25.51 | $25.20 | $25.28 | $24.73 | 279,736 |
2022-04-04 | $25.65 | $25.73 | $25.59 | $25.72 | $25.16 | 152,499 |
2022-04-01 | $25.62 | $25.71 | $25.53 | $25.69 | $25.13 | 441,663 |
2022-03-31 | $25.71 | $25.77 | $25.45 | $25.45 | $24.90 | 227,517 |
2022-03-30 | $25.89 | $25.96 | $25.78 | $25.86 | $25.30 | 351,112 |
2022-03-29 | $25.94 | $26.01 | $25.72 | $25.92 | $25.36 | 377,749 |
2022-03-28 | $25.49 | $25.51 | $25.33 | $25.51 | $24.96 | 323,041 |
2022-03-25 | $25.54 | $25.69 | $25.52 | $25.69 | $25.13 | 286,064 |
2022-03-24 | $25.48 | $25.58 | $25.42 | $25.54 | $24.98 | 217,897 |
2022-03-23 | $25.44 | $25.52 | $25.34 | $25.37 | $24.82 | 1,174,396 |
2022-03-22 | $25.64 | $25.71 | $25.55 | $25.67 | $25.11 | 400,223 |
2022-03-21 | $25.36 | $25.46 | $25.24 | $25.33 | $24.77 | 343,347 |
2022-03-18 | $25.04 | $25.37 | $24.99 | $25.34 | $24.79 | 134,940 |
2022-03-17 | $24.92 | $25.24 | $24.91 | $25.19 | $24.64 | 275,912 |
2022-03-16 | $24.77 | $25.05 | $24.56 | $25.05 | $24.51 | 349,734 |
2022-03-15 | $24.24 | $24.42 | $24.12 | $24.39 | $23.86 | 442,000 |
2022-03-14 | $24.24 | $24.41 | $24.11 | $24.18 | $23.65 | 575,544 |
2022-03-11 | $24.32 | $24.38 | $23.93 | $23.95 | $23.43 | 1,525,815 |
2022-03-10 | $24.10 | $24.26 | $24.00 | $24.09 | $23.57 | 312,166 |
2022-03-09 | $24.13 | $24.48 | $24.06 | $24.34 | $23.81 | 640,859 |
2022-03-08 | $23.54 | $23.88 | $23.26 | $23.47 | $22.96 | 734,313 |
2022-03-07 | $23.88 | $23.88 | $23.27 | $23.38 | $22.87 | 1,512,982 |
2022-03-04 | $24.14 | $24.16 | $23.91 | $24.12 | $23.60 | 1,010,456 |
2022-03-03 | $25.20 | $25.20 | $24.75 | $24.86 | $24.32 | 400,444 |
2022-03-02 | $25.04 | $25.26 | $24.98 | $25.22 | $24.67 | 599,715 |
2022-03-01 | $25.34 | $25.40 | $24.74 | $24.86 | $24.32 | 458,356 |
2022-02-28 | $25.47 | $25.75 | $25.36 | $25.52 | $24.96 | 931,276 |
2022-02-25 | $25.71 | $26.17 | $25.66 | $26.14 | $25.57 | 545,565 |
2022-02-24 | $25.11 | $25.40 | $24.91 | $25.33 | $24.78 | 936,355 |
2022-02-23 | $26.54 | $26.55 | $26.11 | $26.14 | $25.57 | 429,279 |
2022-02-22 | $26.40 | $26.49 | $26.14 | $26.30 | $25.73 | 320,094 |
2022-02-18 | $26.74 | $26.78 | $26.56 | $26.65 | $26.07 | 190,624 |
2022-02-17 | $26.88 | $26.88 | $26.67 | $26.74 | $26.16 | 346,179 |
2022-02-16 | $26.85 | $27.10 | $26.83 | $27.06 | $26.47 | 459,965 |
2022-02-15 | $26.85 | $26.99 | $26.80 | $26.99 | $26.40 | 240,488 |
2022-02-14 | $26.74 | $26.74 | $26.49 | $26.65 | $26.07 | 504,709 |
2022-02-11 | $27.05 | $27.20 | $26.78 | $26.86 | $26.28 | 391,685 |
2022-02-10 | $27.01 | $27.36 | $27.00 | $27.06 | $26.47 | 711,953 |
2022-02-09 | $27.16 | $27.26 | $27.16 | $27.26 | $26.67 | 407,530 |
2022-02-08 | $26.82 | $26.98 | $26.74 | $26.95 | $26.36 | 449,108 |
2022-02-07 | $26.61 | $26.79 | $26.59 | $26.69 | $26.11 | 243,091 |
2022-02-04 | $26.42 | $26.66 | $26.38 | $26.57 | $25.99 | 175,732 |
2022-02-03 | $26.61 | $26.69 | $26.53 | $26.54 | $25.96 | 191,758 |
2022-02-02 | $26.61 | $26.68 | $26.49 | $26.66 | $26.08 | 423,958 |
2022-02-01 | $26.28 | $26.43 | $26.19 | $26.43 | $25.86 | 395,791 |
2022-01-31 | $25.86 | $26.20 | $25.79 | $26.20 | $25.63 | 650,175 |
2022-01-28 | $25.73 | $25.89 | $25.57 | $25.89 | $25.33 | 485,228 |
2022-01-27 | $26.08 | $26.23 | $25.81 | $25.92 | $25.36 | 374,813 |
2022-01-26 | $26.28 | $26.31 | $25.78 | $25.93 | $25.37 | 288,625 |
2022-01-25 | $25.80 | $26.18 | $25.59 | $26.07 | $25.50 | 318,702 |
2022-01-24 | $25.80 | $25.97 | $25.36 | $25.97 | $25.41 | 673,143 |
2022-01-21 | $26.40 | $26.42 | $26.17 | $26.18 | $25.61 | 342,525 |
2022-01-20 | $26.70 | $26.81 | $26.42 | $26.44 | $25.86 | 258,934 |
2022-01-19 | $26.90 | $26.92 | $26.71 | $26.72 | $26.14 | 595,486 |
2022-01-18 | $26.90 | $26.96 | $26.78 | $26.88 | $26.30 | 424,109 |
2022-01-14 | $27.04 | $27.20 | $27.02 | $27.20 | $26.61 | 778,137 |
2022-01-13 | $27.19 | $27.26 | $27.02 | $27.06 | $26.47 | 265,367 |
2022-01-12 | $26.89 | $27.01 | $26.84 | $27.01 | $26.42 | 272,131 |
2022-01-11 | $26.40 | $26.70 | $26.37 | $26.69 | $26.11 | 387,762 |
2022-01-10 | $26.33 | $26.40 | $26.16 | $26.40 | $25.83 | 499,843 |
2022-01-07 | $26.18 | $26.40 | $26.15 | $26.38 | $25.81 | 117,760 |
2022-01-06 | $26.15 | $26.26 | $26.09 | $26.15 | $25.58 | 429,488 |
2022-01-05 | $26.27 | $26.36 | $26.02 | $26.06 | $25.49 | 344,436 |
2022-01-04 | $25.95 | $26.10 | $25.95 | $26.04 | $25.47 | 145,374 |
2022-01-03 | $25.62 | $25.69 | $25.54 | $25.69 | $25.13 | 402,947 |
2021-12-31 | $25.43 | $25.53 | $25.41 | $25.44 | $24.89 | 203,237 |
2021-12-30 | $25.50 | $25.57 | $25.40 | $25.40 | $24.85 | 295,218 |
2021-12-29 | $25.53 | $25.60 | $25.53 | $25.56 | $24.90 | 360,027 |
2021-12-28 | $25.55 | $25.67 | $25.55 | $25.62 | $24.96 | 179,176 |
2021-12-27 | $25.43 | $25.61 | $25.41 | $25.58 | $24.92 | 1,300,954 |
2021-12-23 | $25.30 | $25.51 | $25.30 | $25.45 | $24.79 | 175,880 |
2021-12-22 | $25.08 | $25.32 | $25.03 | $25.31 | $24.65 | 266,413 |
2021-12-21 | $25.01 | $25.16 | $25.00 | $25.14 | $24.49 | 322,307 |
2021-12-20 | $24.78 | $24.86 | $24.68 | $24.84 | $24.20 | 843,092 |
2021-12-17 | $25.13 | $25.14 | $24.95 | $24.97 | $24.32 | 345,890 |
2021-12-16 | $25.26 | $25.34 | $25.19 | $25.26 | $24.60 | 270,318 |
2021-12-15 | $24.90 | $25.08 | $24.78 | $25.05 | $24.40 | 551,127 |
2021-12-14 | $24.77 | $24.92 | $24.74 | $24.82 | $24.18 | 747,947 |
2021-12-13 | $24.92 | $24.95 | $24.78 | $24.79 | $24.15 | 162,796 |
2021-12-10 | $25.53 | $25.57 | $25.45 | $25.54 | $24.41 | 147,121 |
2021-12-09 | $25.44 | $25.48 | $25.39 | $25.44 | $24.32 | 456,871 |
2021-12-08 | $25.59 | $25.66 | $25.54 | $25.61 | $24.48 | 158,286 |
2021-12-07 | $25.50 | $25.64 | $25.50 | $25.63 | $24.50 | 188,159 |
2021-12-06 | $25.10 | $25.26 | $25.05 | $25.20 | $24.09 | 249,142 |
2021-12-03 | $25.05 | $25.05 | $24.81 | $24.95 | $23.85 | 474,450 |
2021-12-02 | $24.74 | $25.05 | $24.74 | $24.98 | $23.88 | 274,793 |
2021-12-01 | $25.05 | $25.15 | $24.53 | $24.53 | $23.45 | 489,541 |
2021-11-30 | $24.69 | $24.76 | $24.37 | $24.56 | $23.48 | 390,247 |
2021-11-29 | $25.00 | $25.01 | $24.75 | $24.84 | $23.74 | 1,080,833 |
2021-11-26 | $25.00 | $25.01 | $24.69 | $24.82 | $23.73 | 185,101 |
2021-11-24 | $25.51 | $25.66 | $25.51 | $25.65 | $24.52 | 126,065 |
2021-11-23 | $25.79 | $25.89 | $25.74 | $25.89 | $24.75 | 165,739 |
2021-11-22 | $25.71 | $25.88 | $25.71 | $25.73 | $24.60 | 329,871 |
2021-11-19 | $25.80 | $25.80 | $25.68 | $25.70 | $24.57 | 115,907 |
2021-11-18 | $25.97 | $26.00 | $25.84 | $25.99 | $24.84 | 141,291 |
2021-11-17 | $26.00 | $26.03 | $25.96 | $26.01 | $24.86 | 108,719 |
2021-11-16 | $26.17 | $26.21 | $26.08 | $26.08 | $24.93 | 225,211 |
2021-11-15 | $26.27 | $26.31 | $26.17 | $26.19 | $25.04 | 111,445 |
2021-11-12 | $26.20 | $26.25 | $26.18 | $26.24 | $25.08 | 138,581 |
2021-11-11 | $26.14 | $26.19 | $26.09 | $26.13 | $24.98 | 91,555 |
2021-11-10 | $26.20 | $26.26 | $25.97 | $25.99 | $24.84 | 196,222 |
2021-11-09 | $26.29 | $26.30 | $26.13 | $26.23 | $25.07 | 157,292 |
2021-11-08 | $26.32 | $26.38 | $26.30 | $26.35 | $25.19 | 137,967 |
2021-11-05 | $26.29 | $26.35 | $26.24 | $26.35 | $25.19 | 93,041 |
2021-11-04 | $26.35 | $26.35 | $26.16 | $26.24 | $25.08 | 396,344 |
2021-11-03 | $26.19 | $26.44 | $26.18 | $26.40 | $25.24 | 104,615 |
2021-11-02 | $26.24 | $26.27 | $26.20 | $26.25 | $25.09 | 94,331 |
2021-11-01 | $26.24 | $26.36 | $26.23 | $26.36 | $25.20 | 102,294 |
2021-10-29 | $26.01 | $26.04 | $25.95 | $26.02 | $24.87 | 170,100 |
2021-10-28 | $26.10 | $26.18 | $26.05 | $26.17 | $25.02 | 93,830 |
2021-10-27 | $26.15 | $26.18 | $26.01 | $26.03 | $24.88 | 290,050 |
2021-10-26 | $26.35 | $26.38 | $26.18 | $26.23 | $25.07 | 379,461 |
2021-10-25 | $26.19 | $26.25 | $26.13 | $26.22 | $25.06 | 535,361 |
2021-10-22 | $26.19 | $26.27 | $26.09 | $26.21 | $25.05 | 355,466 |
2021-10-21 | $26.13 | $26.19 | $26.05 | $26.09 | $24.94 | 288,830 |
2021-10-20 | $26.22 | $26.37 | $26.19 | $26.36 | $25.20 | 85,040 |
2021-10-19 | $26.25 | $26.31 | $26.22 | $26.28 | $25.12 | 52,405 |
2021-10-18 | $26.16 | $26.23 | $26.11 | $26.21 | $25.05 | 173,145 |
2021-10-15 | $26.26 | $26.35 | $26.24 | $26.33 | $25.17 | 111,834 |
2021-10-14 | $26.10 | $26.14 | $26.03 | $26.09 | $24.94 | 71,930 |
2021-10-13 | $25.81 | $25.89 | $25.69 | $25.86 | $24.72 | 105,375 |
2021-10-12 | $25.83 | $25.91 | $25.76 | $25.83 | $24.69 | 135,297 |
2021-10-11 | $25.98 | $26.07 | $25.81 | $25.82 | $24.68 | 143,818 |
2021-10-08 | $25.79 | $25.83 | $25.72 | $25.79 | $24.65 | 140,178 |
2021-10-07 | $25.67 | $25.83 | $25.67 | $25.74 | $24.60 | 961,071 |
2021-10-06 | $25.34 | $25.56 | $25.23 | $25.56 | $24.43 | 230,843 |
2021-10-05 | $25.59 | $25.78 | $25.54 | $25.69 | $24.56 | 112,871 |
2021-10-04 | $25.60 | $25.70 | $25.36 | $25.45 | $24.33 | 181,669 |
2021-10-01 | $25.62 | $25.77 | $25.46 | $25.71 | $24.58 | 272,588 |
2021-09-30 | $25.82 | $25.86 | $25.65 | $25.71 | $24.58 | 112,141 |
2021-09-29 | $25.99 | $26.03 | $25.88 | $25.92 | $24.78 | 502,960 |
2021-09-28 | $26.10 | $26.11 | $25.83 | $25.88 | $24.74 | 179,681 |
2021-09-27 | $26.10 | $26.29 | $26.10 | $26.26 | $25.10 | 287,689 |
2021-09-24 | $25.91 | $26.01 | $25.91 | $25.97 | $24.82 | 79,358 |
2021-09-23 | $25.93 | $26.12 | $25.93 | $26.06 | $24.91 | 100,315 |
2021-09-22 | $25.74 | $25.99 | $25.74 | $25.76 | $24.62 | 204,363 |
2021-09-21 | $25.71 | $25.78 | $25.57 | $25.60 | $24.47 | 193,681 |
2021-09-20 | $25.36 | $25.49 | $25.22 | $25.43 | $24.31 | 162,785 |
2021-09-17 | $26.20 | $26.23 | $25.94 | $26.02 | $24.87 | 178,510 |
2021-09-16 | $26.38 | $26.41 | $26.25 | $26.39 | $25.23 | 90,594 |
2021-09-15 | $26.33 | $26.48 | $26.32 | $26.48 | $25.31 | 133,637 |
2021-09-14 | $26.54 | $26.54 | $26.27 | $26.28 | $25.12 | 102,838 |
2021-09-13 | $26.43 | $26.47 | $26.37 | $26.47 | $25.30 | 260,794 |
2021-09-10 | $26.39 | $26.40 | $26.06 | $26.06 | $24.91 | 129,885 |
2021-09-09 | $26.22 | $26.34 | $26.19 | $26.23 | $25.07 | 166,674 |
2021-09-08 | $26.33 | $26.38 | $26.17 | $26.22 | $25.06 | 177,923 |
2021-09-07 | $26.40 | $26.47 | $26.39 | $26.43 | $25.26 | 93,163 |
2021-09-03 | $26.37 | $26.50 | $26.36 | $26.48 | $25.31 | 119,445 |
2021-09-02 | $26.20 | $26.30 | $26.20 | $26.24 | $25.08 | 143,729 |
2021-09-01 | $26.15 | $26.21 | $26.12 | $26.16 | $25.00 | 373,341 |
2021-08-31 | $25.95 | $25.99 | $25.92 | $25.94 | $24.80 | 202,747 |
2021-08-30 | $25.94 | $25.97 | $25.90 | $25.91 | $24.77 | 248,386 |
2021-08-27 | $25.70 | $25.96 | $25.70 | $25.94 | $24.80 | 143,961 |
2021-08-26 | $25.81 | $25.84 | $25.69 | $25.71 | $24.58 | 124,534 |
2021-08-25 | $25.81 | $25.91 | $25.77 | $25.89 | $24.75 | 151,743 |
2021-08-24 | $25.73 | $25.86 | $25.72 | $25.82 | $24.68 | 184,634 |
2021-08-23 | $25.65 | $25.76 | $25.64 | $25.71 | $24.58 | 115,386 |
2021-08-20 | $25.29 | $25.51 | $25.29 | $25.49 | $24.37 | 314,259 |
2021-08-19 | $25.47 | $25.53 | $25.38 | $25.47 | $24.34 | 340,987 |
2021-08-18 | $25.93 | $26.06 | $25.87 | $25.88 | $24.74 | 145,883 |
2021-08-17 | $26.01 | $26.07 | $25.87 | $26.00 | $24.85 | 199,984 |
2021-08-16 | $26.21 | $26.28 | $26.10 | $26.28 | $25.12 | 238,429 |
2021-08-13 | $26.37 | $26.43 | $26.35 | $26.43 | $25.26 | 196,336 |
2021-08-12 | $26.30 | $26.34 | $26.24 | $26.31 | $25.15 | 162,261 |
2021-08-11 | $26.27 | $26.36 | $26.24 | $26.34 | $25.18 | 125,600 |
2021-08-10 | $25.89 | $26.04 | $25.87 | $26.03 | $24.88 | 189,764 |
2021-08-09 | $25.99 | $26.02 | $25.93 | $25.97 | $24.82 | 411,992 |
2021-08-06 | $25.98 | $26.04 | $25.95 | $25.98 | $24.83 | 1,712,338 |
2021-08-05 | $25.91 | $25.99 | $25.91 | $25.95 | $24.81 | 110,234 |
2021-08-04 | $26.02 | $26.06 | $25.90 | $25.92 | $24.78 | 84,180 |
2021-08-03 | $26.02 | $26.14 | $25.90 | $26.14 | $24.99 | 116,775 |
2021-08-02 | $25.96 | $26.07 | $25.82 | $25.84 | $24.70 | 215,241 |
2021-07-30 | $25.75 | $25.86 | $25.66 | $25.68 | $24.55 | 172,159 |
2021-07-29 | $25.99 | $26.05 | $25.95 | $25.96 | $24.82 | 122,544 |
2021-07-28 | $25.67 | $25.83 | $25.67 | $25.77 | $24.63 | 525,577 |
2021-07-27 | $25.61 | $25.69 | $25.51 | $25.67 | $24.54 | 255,468 |
2021-07-26 | $25.59 | $25.77 | $25.59 | $25.76 | $24.62 | 193,073 |
2021-07-23 | $25.58 | $25.64 | $25.54 | $25.60 | $24.47 | 324,286 |
2021-07-22 | $25.53 | $25.53 | $25.36 | $25.40 | $24.28 | 149,663 |
2021-07-21 | $25.25 | $25.49 | $25.25 | $25.49 | $24.37 | 159,717 |
2021-07-20 | $24.81 | $25.12 | $24.75 | $25.09 | $23.98 | 515,105 |
2021-07-19 | $24.96 | $25.01 | $24.70 | $24.83 | $23.74 | 2,883,174 |
2021-07-16 | $25.65 | $25.68 | $25.38 | $25.41 | $24.29 | 274,259 |
2021-07-15 | $25.64 | $25.72 | $25.59 | $25.68 | $24.55 | 193,266 |
2021-07-14 | $25.99 | $26.00 | $25.88 | $25.93 | $24.79 | 150,062 |
2021-07-13 | $25.94 | $25.99 | $25.81 | $25.84 | $24.70 | 882,602 |
2021-07-12 | $25.86 | $26.00 | $25.81 | $25.98 | $24.83 | 174,027 |
2021-07-09 | $25.73 | $25.99 | $25.73 | $25.96 | $24.82 | 200,940 |
2021-07-08 | $25.24 | $25.42 | $25.21 | $25.34 | $24.22 | 208,058 |
2021-07-07 | $25.68 | $25.76 | $25.59 | $25.72 | $24.59 | 1,841,511 |
2021-07-06 | $25.96 | $25.96 | $25.60 | $25.69 | $24.56 | 1,934,174 |
2021-07-02 | $25.93 | $25.97 | $25.84 | $25.96 | $24.82 | 118,884 |
2021-07-01 | $25.86 | $25.93 | $25.81 | $25.92 | $24.78 | 3,000,069 |
2021-06-30 | $25.79 | $25.87 | $25.72 | $25.82 | $24.68 | 427,842 |
2021-06-29 | $26.07 | $26.11 | $25.96 | $25.99 | $24.84 | 990,220 |
2021-06-28 | $26.21 | $26.21 | $26.03 | $26.05 | $24.90 | 309,510 |
2021-06-25 | $26.28 | $26.31 | $26.23 | $26.30 | $25.14 | 803,737 |
2021-06-24 | $26.14 | $26.21 | $26.10 | $26.21 | $25.05 | 107,982 |
2021-06-23 | $26.08 | $26.13 | $25.92 | $25.93 | $24.79 | 132,249 |
2021-06-22 | $26.05 | $26.17 | $25.98 | $26.11 | $24.96 | 215,732 |
2021-06-21 | $25.81 | $26.12 | $25.81 | $26.10 | $24.95 | 200,130 |
2021-06-18 | $25.84 | $25.87 | $25.67 | $25.67 | $24.54 | 1,334,810 |
2021-06-17 | $26.58 | $26.62 | $26.31 | $26.43 | $25.26 | 170,057 |
2021-06-16 | $26.82 | $26.83 | $26.56 | $26.65 | $25.47 | 221,028 |
2021-06-15 | $26.81 | $26.85 | $26.77 | $26.84 | $25.66 | 300,915 |
2021-06-14 | $26.84 | $26.86 | $26.76 | $26.84 | $25.66 | 360,182 |
2021-06-11 | $26.87 | $26.89 | $26.78 | $26.89 | $25.70 | 193,614 |
2021-06-10 | $26.86 | $26.92 | $26.80 | $26.83 | $25.65 | 657,311 |
2021-06-09 | $27.18 | $27.18 | $27.06 | $27.09 | $25.61 | 1,180,004 |
2021-06-08 | $27.25 | $27.25 | $27.12 | $27.18 | $25.69 | 301,298 |
2021-06-07 | $27.26 | $27.30 | $27.23 | $27.30 | $25.81 | 12,614,287 |
2021-06-04 | $27.17 | $27.19 | $27.09 | $27.18 | $25.69 | 152,706 |
2021-06-03 | $26.94 | $26.98 | $26.87 | $26.97 | $25.49 | 374,487 |
2021-06-02 | $26.98 | $27.06 | $26.94 | $27.04 | $25.56 | 649,552 |
2021-06-01 | $26.87 | $26.92 | $26.77 | $26.81 | $25.34 | 251,066 |
2021-05-28 | $26.71 | $26.76 | $26.67 | $26.69 | $25.23 | 273,924 |
2021-05-27 | $26.60 | $26.69 | $26.57 | $26.64 | $25.18 | 151,330 |
2021-05-26 | $26.47 | $26.56 | $26.42 | $26.50 | $25.05 | 224,280 |
2021-05-25 | $26.69 | $26.71 | $26.52 | $26.53 | $25.08 | 185,832 |
2021-05-24 | $26.63 | $26.73 | $26.59 | $26.70 | $25.24 | 1,359,060 |
2021-05-21 | $26.54 | $26.58 | $26.43 | $26.54 | $25.09 | 108,196 |
2021-05-20 | $26.37 | $26.50 | $26.30 | $26.45 | $25.00 | 617,053 |
2021-05-19 | $26.23 | $26.38 | $26.04 | $26.28 | $24.84 | 1,128,283 |
2021-05-18 | $26.67 | $26.71 | $26.53 | $26.54 | $25.09 | 170,267 |
2021-05-17 | $26.33 | $26.48 | $26.29 | $26.46 | $25.01 | 168,983 |
2021-05-14 | $26.32 | $26.49 | $26.32 | $26.47 | $25.02 | 71,815 |
2021-05-13 | $25.88 | $26.16 | $25.88 | $26.12 | $24.69 | 375,335 |
2021-05-12 | $26.16 | $26.25 | $25.87 | $26.00 | $24.58 | 1,407,342 |
2021-05-11 | $26.18 | $26.37 | $26.13 | $26.34 | $24.90 | 1,077,745 |
2021-05-10 | $26.78 | $26.82 | $26.58 | $26.61 | $25.15 | 416,778 |
2021-05-07 | $26.31 | $26.56 | $26.31 | $26.56 | $25.11 | 190,305 |
2021-05-06 | $26.07 | $26.27 | $26.01 | $26.27 | $24.83 | 293,450 |
2021-05-05 | $25.78 | $25.99 | $25.78 | $25.94 | $24.52 | 1,150,800 |
2021-05-04 | $25.66 | $25.74 | $25.42 | $25.55 | $24.15 | 118,895 |
2021-05-03 | $25.74 | $25.88 | $25.72 | $25.86 | $24.45 | 256,810 |
2021-04-30 | $25.70 | $25.75 | $25.44 | $25.49 | $24.09 | 671,194 |
2021-04-29 | $25.88 | $25.91 | $25.62 | $25.78 | $24.36 | 90,285 |
2021-04-28 | $25.67 | $25.81 | $25.67 | $25.78 | $24.37 | 228,292 |
2021-04-27 | $25.59 | $25.67 | $25.55 | $25.67 | $24.26 | 735,302 |
2021-04-26 | $25.70 | $25.78 | $25.70 | $25.75 | $24.34 | 75,387 |
2021-04-23 | $25.49 | $25.71 | $25.46 | $25.65 | $24.25 | 100,408 |
2021-04-22 | $25.52 | $25.61 | $25.31 | $25.39 | $24.00 | 231,656 |
2021-04-21 | $25.22 | $25.56 | $25.21 | $25.56 | $24.16 | 45,328 |
2021-04-20 | $25.54 | $25.63 | $25.27 | $25.36 | $23.97 | 915,468 |
2021-04-19 | $26.06 | $26.07 | $25.92 | $25.94 | $24.52 | 92,584 |
2021-04-16 | $25.90 | $26.00 | $25.88 | $25.99 | $24.57 | 114,988 |
2021-04-15 | $25.77 | $25.79 | $25.72 | $25.78 | $24.37 | 230,236 |
2021-04-14 | $25.50 | $25.70 | $25.49 | $25.64 | $24.24 | 288,728 |
2021-04-13 | $25.50 | $25.59 | $25.45 | $25.58 | $24.18 | 133,749 |
2021-04-12 | $25.53 | $25.58 | $25.45 | $25.50 | $24.10 | 140,421 |
2021-04-09 | $25.51 | $25.55 | $25.47 | $25.52 | $24.12 | 1,391,050 |
2021-04-08 | $25.58 | $25.59 | $25.48 | $25.58 | $24.18 | 123,709 |
2021-04-07 | $25.53 | $25.65 | $25.53 | $25.61 | $24.21 | 122,893 |
2021-04-06 | $25.47 | $25.53 | $25.41 | $25.48 | $24.08 | 224,463 |
2021-04-05 | $25.57 | $25.79 | $25.56 | $25.79 | $24.38 | 176,808 |
2021-04-01 | $25.26 | $25.43 | $25.19 | $25.42 | $24.03 | 154,170 |
2021-03-31 | $25.29 | $25.38 | $25.26 | $25.29 | $23.91 | 291,492 |
2021-03-30 | $25.36 | $25.54 | $25.36 | $25.49 | $24.09 | 108,985 |
2021-03-29 | $25.48 | $25.51 | $25.36 | $25.50 | $24.10 | 99,431 |
2021-03-26 | $25.46 | $25.67 | $25.41 | $25.67 | $24.26 | 134,780 |
2021-03-25 | $25.08 | $25.33 | $24.97 | $25.33 | $23.94 | 143,066 |
2021-03-24 | $25.04 | $25.25 | $25.04 | $25.10 | $23.73 | 105,824 |
2021-03-23 | $25.43 | $25.48 | $25.18 | $25.25 | $23.87 | 181,846 |
2021-03-22 | $25.69 | $25.75 | $25.62 | $25.67 | $24.26 | 721,143 |
2021-03-19 | $25.65 | $25.74 | $25.45 | $25.72 | $24.31 | 221,240 |
2021-03-18 | $25.67 | $25.87 | $25.55 | $25.55 | $24.15 | 139,607 |
2021-03-17 | $25.39 | $25.70 | $25.38 | $25.67 | $24.26 | 289,671 |
2021-03-16 | $25.50 | $25.50 | $25.38 | $25.43 | $24.04 | 243,834 |
2021-03-15 | $25.45 | $25.49 | $25.26 | $25.48 | $24.08 | 1,009,273 |
2021-03-12 | $25.15 | $25.45 | $25.15 | $25.45 | $24.06 | 899,290 |
2021-03-11 | $25.19 | $25.25 | $25.07 | $25.21 | $23.83 | 573,723 |
2021-03-10 | $25.15 | $25.34 | $25.06 | $25.31 | $23.92 | 2,742,030 |
2021-03-09 | $25.06 | $25.16 | $24.94 | $25.08 | $23.71 | 299,793 |
2021-03-08 | $24.78 | $25.13 | $24.78 | $24.86 | $23.50 | 2,430,241 |
2021-03-05 | $24.74 | $24.82 | $24.41 | $24.79 | $23.43 | 219,503 |
2021-03-04 | $24.65 | $25.39 | $24.33 | $24.55 | $23.21 | 1,708,081 |
2021-03-03 | $24.61 | $24.78 | $24.52 | $24.64 | $23.29 | 91,881 |
2021-03-02 | $24.47 | $24.60 | $24.42 | $24.49 | $23.15 | 87,553 |
2021-03-01 | $24.38 | $24.57 | $24.36 | $24.56 | $23.22 | 206,525 |
2021-02-26 | $24.38 | $24.43 | $24.08 | $24.09 | $22.77 | 752,623 |
2021-02-25 | $24.98 | $25.02 | $24.47 | $24.52 | $23.18 | 146,472 |
2021-02-24 | $24.59 | $24.93 | $24.57 | $24.88 | $23.52 | 85,089 |
2021-02-23 | $24.57 | $24.71 | $24.37 | $24.63 | $23.28 | 88,054 |
2021-02-22 | $24.47 | $24.73 | $24.47 | $24.69 | $23.34 | 350,287 |
2021-02-19 | $24.43 | $24.55 | $24.42 | $24.48 | $23.14 | 52,458 |
2021-02-18 | $24.24 | $24.30 | $24.12 | $24.26 | $22.93 | 70,007 |
2021-02-17 | $24.49 | $24.56 | $24.39 | $24.49 | $23.15 | 119,217 |
2021-02-16 | $24.56 | $24.66 | $24.51 | $24.51 | $23.17 | 443,713 |
2021-02-12 | $24.07 | $24.29 | $24.07 | $24.29 | $22.96 | 89,213 |
2021-02-11 | $24.20 | $24.23 | $24.06 | $24.20 | $22.88 | 89,811 |
2021-02-10 | $24.25 | $24.30 | $23.98 | $24.18 | $22.86 | 526,820 |
2021-02-09 | $24.08 | $24.18 | $24.04 | $24.13 | $22.81 | 93,491 |
2021-02-08 | $24.02 | $24.14 | $24.02 | $24.09 | $22.77 | 248,634 |
2021-02-05 | $23.73 | $23.78 | $23.64 | $23.78 | $22.48 | 95,134 |
2021-02-04 | $23.45 | $23.55 | $23.44 | $23.55 | $22.26 | 75,075 |
2021-02-03 | $23.31 | $23.46 | $23.31 | $23.45 | $22.17 | 75,854 |
2021-02-02 | $23.14 | $23.27 | $23.09 | $23.27 | $22.00 | 149,688 |
2021-02-01 | $23.04 | $23.04 | $22.92 | $22.97 | $21.71 | 181,798 |
2021-01-29 | $23.01 | $23.08 | $22.67 | $22.75 | $21.50 | 65,710 |
2021-01-28 | $23.24 | $23.44 | $23.22 | $23.30 | $22.02 | 57,524 |
2021-01-27 | $23.23 | $23.41 | $23.06 | $23.14 | $21.87 | 153,796 |
2021-01-26 | $23.71 | $23.72 | $23.59 | $23.66 | $22.36 | 91,733 |
2021-01-25 | $23.52 | $23.63 | $23.32 | $23.59 | $22.30 | 353,338 |
2021-01-22 | $23.70 | $23.80 | $23.69 | $23.80 | $22.50 | 123,925 |
2021-01-21 | $24.01 | $24.01 | $23.78 | $23.96 | $22.65 | 190,726 |
2021-01-20 | $23.82 | $24.00 | $23.81 | $23.98 | $22.67 | 1,428,605 |
2021-01-19 | $23.84 | $23.84 | $23.69 | $23.80 | $22.50 | 126,627 |
2021-01-15 | $23.78 | $23.81 | $23.54 | $23.68 | $22.38 | 87,153 |
2021-01-14 | $23.96 | $24.13 | $23.96 | $24.06 | $22.74 | 102,037 |
2021-01-13 | $23.83 | $23.87 | $23.75 | $23.81 | $22.51 | 82,119 |
2021-01-12 | $23.62 | $23.82 | $23.62 | $23.80 | $22.50 | 47,389 |
2021-01-11 | $23.48 | $23.70 | $23.48 | $23.65 | $22.36 | 83,259 |
2021-01-08 | $23.91 | $23.92 | $23.66 | $23.88 | $22.57 | 56,542 |
2021-01-07 | $23.74 | $23.83 | $23.71 | $23.80 | $22.49 | 84,442 |
2021-01-06 | $23.45 | $23.82 | $23.41 | $23.69 | $22.39 | 58,391 |
2021-01-05 | $22.95 | $23.20 | $22.95 | $23.08 | $21.82 | 437,620 |
2021-01-04 | $23.14 | $23.14 | $22.75 | $22.86 | $21.61 | 217,381 |
2020-12-31 | $22.86 | $22.90 | $22.72 | $22.77 | $21.52 | 190,183 |
2020-12-30 | $23.01 | $23.07 | $22.89 | $22.92 | $21.67 | 164,659 |
2020-12-29 | $23.04 | $23.04 | $22.86 | $22.92 | $21.67 | 78,620 |
2020-12-28 | $22.81 | $22.88 | $22.77 | $22.81 | $21.56 | 45,197 |
2020-12-24 | $22.71 | $22.71 | $22.61 | $22.65 | $21.41 | 165,932 |
2020-12-23 | $22.50 | $22.66 | $22.50 | $22.66 | $21.42 | 79,758 |
2020-12-22 | $22.37 | $22.42 | $22.34 | $22.39 | $21.16 | 55,653 |
2020-12-21 | $22.15 | $22.50 | $22.12 | $22.42 | $21.19 | 112,438 |
2020-12-18 | $22.98 | $22.98 | $22.82 | $22.84 | $21.59 | 36,731 |
2020-12-17 | $23.00 | $23.04 | $22.95 | $22.95 | $21.69 | 67,142 |
2020-12-16 | $22.87 | $22.95 | $22.81 | $22.90 | $21.65 | 52,757 |
2020-12-15 | $22.68 | $22.86 | $22.61 | $22.86 | $21.61 | 96,879 |
2020-12-14 | $22.73 | $22.73 | $22.50 | $22.53 | $21.30 | 288,909 |
2020-12-11 | $22.71 | $22.74 | $22.62 | $22.74 | $21.25 | 153,990 |
2020-12-10 | $22.76 | $22.93 | $22.72 | $22.91 | $21.41 | 63,889 |
2020-12-09 | $22.99 | $22.99 | $22.72 | $22.91 | $21.41 | 60,189 |
2020-12-08 | $22.67 | $22.83 | $22.67 | $22.81 | $21.32 | 75,572 |
2020-12-07 | $22.84 | $22.89 | $22.70 | $22.78 | $21.29 | 108,879 |
2020-12-04 | $22.96 | $23.04 | $22.96 | $23.04 | $21.53 | 100,140 |
2020-12-03 | $22.75 | $22.84 | $22.72 | $22.72 | $21.23 | 52,453 |
2020-12-02 | $22.45 | $22.64 | $22.45 | $22.57 | $21.09 | 74,095 |
2020-12-01 | $22.29 | $22.48 | $22.29 | $22.48 | $21.01 | 64,560 |
2020-11-30 | $22.25 | $22.32 | $21.85 | $21.91 | $20.47 | 73,978 |
2020-11-27 | $22.46 | $22.57 | $22.46 | $22.55 | $21.07 | 37,519 |
2020-11-25 | $22.45 | $22.57 | $22.38 | $22.52 | $21.04 | 31,999 |
2020-11-24 | $22.44 | $22.70 | $22.44 | $22.66 | $21.18 | 65,836 |
2020-11-23 | $22.22 | $22.24 | $22.08 | $22.10 | $20.65 | 61,890 |
2020-11-20 | $21.97 | $22.04 | $21.94 | $22.04 | $20.60 | 45,256 |
2020-11-19 | $21.81 | $21.94 | $21.79 | $21.94 | $20.50 | 123,604 |
2020-11-18 | $21.99 | $22.08 | $21.84 | $21.86 | $20.43 | 93,838 |
2020-11-17 | $21.88 | $22.06 | $21.82 | $22.02 | $20.58 | 112,427 |
2020-11-16 | $21.86 | $21.90 | $21.78 | $21.90 | $20.47 | 189,407 |
2020-11-13 | $21.24 | $21.49 | $21.24 | $21.46 | $20.05 | 21,919 |
2020-11-12 | $21.17 | $21.27 | $21.04 | $21.06 | $19.68 | 71,696 |
2020-11-11 | $21.52 | $21.55 | $21.44 | $21.49 | $20.08 | 59,332 |
2020-11-10 | $21.26 | $21.51 | $21.25 | $21.42 | $20.02 | 96,256 |
2020-11-09 | $21.11 | $21.12 | $20.84 | $20.84 | $19.47 | 137,930 |
2020-11-06 | $19.98 | $20.00 | $19.91 | $19.94 | $18.63 | 53,752 |
2020-11-05 | $19.87 | $19.98 | $19.81 | $19.91 | $18.61 | 68,041 |
2020-11-04 | $19.58 | $19.80 | $19.45 | $19.61 | $18.33 | 66,315 |
2020-11-03 | $19.51 | $19.70 | $19.50 | $19.59 | $18.31 | 28,723 |
2020-11-02 | $19.10 | $19.14 | $19.01 | $19.13 | $17.88 | 67,897 |
2020-10-30 | $18.75 | $18.78 | $18.66 | $18.78 | $17.55 | 56,350 |
2020-10-29 | $18.77 | $18.90 | $18.65 | $18.87 | $17.63 | 39,418 |
2020-10-28 | $18.92 | $18.95 | $18.71 | $18.72 | $17.49 | 99,631 |
2020-10-27 | $19.59 | $19.59 | $19.37 | $19.43 | $18.16 | 60,448 |
2020-10-26 | $19.82 | $19.82 | $19.60 | $19.69 | $18.40 | 105,789 |
2020-10-23 | $19.97 | $19.97 | $19.85 | $19.96 | $18.65 | 29,170 |
2020-10-22 | $19.70 | $19.78 | $19.63 | $19.74 | $18.45 | 143,955 |
2020-10-21 | $19.79 | $19.88 | $19.72 | $19.72 | $18.43 | 67,097 |
2020-10-20 | $19.72 | $19.83 | $19.72 | $19.73 | $18.44 | 54,517 |
2020-10-19 | $19.79 | $19.82 | $19.63 | $19.67 | $18.38 | 104,812 |
2020-10-16 | $19.65 | $19.76 | $19.61 | $19.69 | $18.40 | 74,999 |
2020-10-15 | $19.43 | $19.60 | $19.43 | $19.57 | $18.29 | 94,107 |
2020-10-14 | $19.91 | $19.95 | $19.79 | $19.79 | $18.49 | 828,979 |
2020-10-13 | $19.97 | $20.02 | $19.85 | $19.92 | $18.61 | 349,396 |
2020-10-12 | $20.14 | $20.23 | $20.08 | $20.18 | $18.86 | 418,352 |
2020-10-09 | $20.19 | $20.20 | $20.12 | $20.14 | $18.82 | 184,009 |
2020-10-08 | $20.11 | $20.16 | $20.07 | $20.11 | $18.79 | 61,877 |
2020-10-07 | $19.96 | $20.05 | $19.96 | $20.04 | $18.73 | 41,522 |
2020-10-06 | $20.05 | $20.09 | $19.83 | $19.83 | $18.53 | 37,568 |
2020-10-05 | $19.75 | $19.96 | $19.75 | $19.94 | $18.63 | 75,556 |
2020-10-02 | $19.39 | $19.60 | $19.39 | $19.54 | $18.26 | 76,692 |
2020-10-01 | $19.55 | $19.60 | $19.49 | $19.51 | $18.23 | 282,433 |
2020-09-30 | $19.65 | $19.73 | $19.53 | $19.57 | $18.29 | 43,876 |
2020-09-29 | $19.75 | $19.82 | $19.63 | $19.68 | $18.39 | 156,468 |
2020-09-28 | $19.77 | $19.85 | $19.75 | $19.84 | $18.54 | 104,629 |
2020-09-25 | $19.31 | $19.49 | $19.25 | $19.47 | $18.19 | 391,599 |
2020-09-24 | $19.48 | $19.67 | $19.40 | $19.52 | $18.24 | 112,415 |
2020-09-23 | $19.82 | $19.82 | $19.54 | $19.54 | $18.26 | 39,102 |
2020-09-22 | $19.60 | $19.71 | $19.50 | $19.68 | $18.39 | 386,158 |
2020-09-21 | $19.72 | $19.72 | $19.43 | $19.61 | $18.33 | 44,536 |
2020-09-18 | $20.29 | $20.33 | $20.15 | $20.19 | $18.87 | 77,960 |
2020-09-17 | $20.26 | $20.42 | $20.23 | $20.37 | $19.04 | 182,592 |
2020-09-16 | $20.42 | $20.52 | $20.34 | $20.36 | $19.03 | 60,941 |
2020-09-15 | $20.55 | $20.55 | $20.42 | $20.48 | $19.14 | 46,402 |
2020-09-14 | $20.39 | $20.45 | $20.34 | $20.38 | $19.04 | 69,948 |
2020-09-11 | $20.21 | $20.32 | $20.18 | $20.26 | $18.93 | 157,385 |
2020-09-10 | $20.36 | $20.36 | $20.03 | $20.03 | $18.72 | 58,955 |
2020-09-09 | $20.16 | $20.27 | $20.16 | $20.22 | $18.89 | 33,065 |
2020-09-08 | $19.94 | $20.07 | $19.88 | $19.91 | $18.61 | 92,233 |
2020-09-04 | $20.20 | $20.23 | $19.87 | $20.20 | $18.88 | 211,051 |
2020-09-03 | $20.28 | $20.31 | $19.89 | $19.92 | $18.61 | 82,872 |
2020-09-02 | $20.20 | $20.31 | $20.13 | $20.31 | $18.98 | 55,270 |
2020-09-01 | $20.15 | $20.19 | $20.07 | $20.12 | $18.80 | 109,458 |
2020-08-31 | $20.33 | $20.33 | $20.20 | $20.23 | $18.90 | 349,731 |
2020-08-28 | $20.30 | $20.31 | $20.24 | $20.31 | $18.98 | 153,666 |
2020-08-27 | $20.28 | $20.28 | $20.00 | $20.06 | $18.75 | 47,369 |
2020-08-26 | $20.24 | $20.37 | $20.24 | $20.34 | $19.00 | 45,113 |
2020-08-25 | $20.36 | $20.36 | $20.17 | $20.23 | $18.90 | 31,695 |
2020-08-24 | $20.12 | $20.25 | $20.11 | $20.23 | $18.90 | 313,722 |
2020-08-21 | $19.86 | $19.93 | $19.77 | $19.93 | $18.62 | 28,972 |
2020-08-20 | $20.00 | $20.13 | $19.97 | $20.06 | $18.75 | 85,849 |
2020-08-19 | $20.33 | $20.41 | $20.19 | $20.21 | $18.88 | 62,320 |
2020-08-18 | $20.37 | $20.38 | $20.23 | $20.25 | $18.92 | 41,435 |
2020-08-17 | $20.30 | $20.34 | $20.26 | $20.28 | $18.95 | 45,935 |
2020-08-14 | $20.16 | $20.25 | $20.12 | $20.17 | $18.85 | 29,473 |
2020-08-13 | $20.40 | $20.47 | $20.29 | $20.29 | $18.96 | 50,773 |
2020-08-12 | $20.58 | $20.63 | $20.51 | $20.56 | $19.21 | 63,418 |
2020-08-11 | $20.34 | $20.36 | $20.08 | $20.09 | $18.77 | 58,178 |
2020-08-10 | $19.78 | $19.82 | $19.73 | $19.82 | $18.52 | 41,850 |
2020-08-07 | $19.60 | $19.70 | $19.55 | $19.70 | $18.41 | 241,023 |
2020-08-06 | $19.72 | $19.87 | $19.67 | $19.84 | $18.54 | 72,981 |
2020-08-05 | $19.90 | $19.95 | $19.78 | $19.83 | $18.53 | 75,740 |
2020-08-04 | $19.57 | $19.72 | $19.57 | $19.72 | $18.43 | 134,405 |
2020-08-03 | $19.26 | $19.46 | $19.19 | $19.46 | $18.18 | 262,149 |
2020-07-31 | $19.30 | $19.30 | $18.92 | $19.07 | $17.82 | 429,140 |
2020-07-30 | $19.37 | $19.57 | $19.21 | $19.54 | $18.25 | 190,564 |
2020-07-29 | $19.79 | $19.98 | $19.79 | $19.95 | $18.64 | 35,450 |
2020-07-28 | $19.84 | $19.95 | $19.84 | $19.85 | $18.55 | 65,766 |
2020-07-27 | $19.98 | $20.00 | $19.91 | $19.95 | $18.65 | 35,409 |
2020-07-24 | $19.85 | $19.89 | $19.78 | $19.81 | $18.51 | 74,558 |
2020-07-23 | $19.97 | $20.02 | $19.81 | $19.85 | $18.55 | 30,220 |
2020-07-22 | $19.97 | $20.05 | $19.90 | $20.01 | $18.69 | 697,375 |
2020-07-21 | $20.19 | $20.19 | $20.00 | $20.02 | $18.71 | 30,066 |
2020-07-20 | $20.08 | $20.15 | $20.06 | $20.12 | $18.80 | 52,380 |
2020-07-17 | $20.05 | $20.15 | $20.05 | $20.11 | $18.79 | 61,347 |
2020-07-16 | $20.09 | $20.17 | $20.06 | $20.06 | $18.75 | 69,564 |
2020-07-15 | $20.23 | $20.30 | $20.10 | $20.19 | $18.87 | 62,854 |
2020-07-14 | $19.80 | $19.95 | $19.76 | $19.95 | $18.64 | 32,839 |
2020-07-13 | $19.83 | $19.96 | $19.57 | $19.62 | $18.33 | 40,093 |
2020-07-10 | $19.52 | $19.70 | $19.52 | $19.70 | $18.41 | 132,861 |
2020-07-09 | $19.64 | $19.64 | $19.31 | $19.42 | $18.14 | 47,600 |
2020-07-08 | $19.56 | $19.71 | $19.55 | $19.71 | $18.42 | 49,489 |
2020-07-07 | $19.77 | $19.83 | $19.63 | $19.67 | $18.38 | 43,123 |
2020-07-06 | $20.01 | $20.05 | $19.93 | $19.99 | $18.68 | 36,563 |
2020-07-02 | $19.70 | $19.80 | $19.70 | $19.71 | $18.42 | 27,932 |
2020-07-01 | $19.39 | $19.54 | $19.39 | $19.50 | $18.22 | 58,473 |
2020-06-30 | $19.39 | $19.58 | $19.36 | $19.53 | $18.25 | 34,491 |
2020-06-29 | $19.51 | $19.61 | $19.42 | $19.58 | $18.30 | 54,866 |
2020-06-26 | $19.69 | $19.69 | $19.39 | $19.42 | $18.15 | 42,750 |
2020-06-25 | $19.49 | $19.80 | $19.45 | $19.77 | $18.47 | 28,468 |
2020-06-24 | $19.82 | $19.85 | $19.50 | $19.59 | $18.31 | 70,095 |
2020-06-23 | $20.27 | $20.30 | $20.10 | $20.12 | $18.80 | 66,647 |
2020-06-22 | $19.85 | $20.01 | $19.81 | $19.96 | $18.66 | 95,448 |
2020-06-19 | $20.07 | $20.08 | $19.74 | $19.74 | $18.45 | 64,028 |
2020-06-18 | $19.85 | $20.00 | $19.85 | $19.90 | $18.60 | 85,956 |
2020-06-17 | $20.20 | $20.20 | $20.04 | $20.04 | $18.73 | 67,895 |
2020-06-16 | $20.27 | $20.28 | $19.95 | $20.08 | $18.76 | 103,620 |
2020-06-15 | $19.24 | $19.78 | $19.24 | $19.72 | $18.43 | 360,057 |
2020-06-12 | $20.11 | $20.15 | $19.69 | $19.99 | $18.49 | 103,393 |
2020-06-11 | $20.06 | $20.15 | $19.49 | $19.50 | $18.03 | 69,016 |
2020-06-10 | $20.94 | $21.00 | $20.73 | $20.81 | $19.24 | 84,422 |
2020-06-09 | $20.90 | $21.04 | $20.86 | $21.01 | $19.43 | 56,849 |
2020-06-08 | $21.19 | $21.39 | $21.04 | $21.39 | $19.78 | 198,486 |
2020-06-05 | $20.87 | $21.03 | $20.81 | $20.86 | $19.29 | 137,088 |
2020-06-04 | $20.28 | $20.41 | $20.21 | $20.27 | $18.74 | 105,719 |
2020-06-03 | $20.22 | $20.50 | $20.22 | $20.45 | $18.91 | 78,493 |
2020-06-02 | $19.93 | $20.06 | $19.89 | $20.01 | $18.50 | 51,862 |
2020-06-01 | $19.44 | $19.77 | $19.44 | $19.74 | $18.25 | 229,269 |
2020-05-29 | $19.35 | $19.35 | $19.14 | $19.34 | $17.88 | 256,823 |
2020-05-28 | $19.63 | $19.78 | $19.52 | $19.57 | $18.09 | 91,809 |
2020-05-27 | $19.37 | $19.43 | $19.20 | $19.39 | $17.93 | 130,992 |
2020-05-26 | $18.90 | $19.05 | $18.90 | $18.94 | $17.52 | 253,037 |
2020-05-22 | $18.21 | $18.32 | $18.21 | $18.30 | $16.92 | 88,743 |
2020-05-21 | $18.56 | $18.59 | $18.35 | $18.35 | $16.97 | 84,161 |
2020-05-20 | $18.56 | $18.65 | $18.50 | $18.55 | $17.15 | 103,992 |
2020-05-19 | $18.41 | $18.48 | $18.25 | $18.30 | $16.92 | 475,530 |
2020-05-18 | $18.23 | $18.60 | $18.23 | $18.53 | $17.14 | 384,212 |
2020-05-15 | $17.74 | $17.87 | $17.69 | $17.77 | $16.43 | 262,527 |
2020-05-14 | $17.51 | $17.81 | $17.44 | $17.79 | $16.45 | 97,847 |
2020-05-13 | $18.34 | $18.34 | $17.94 | $18.02 | $16.66 | 248,136 |
2020-05-12 | $18.49 | $18.57 | $18.24 | $18.24 | $16.87 | 115,266 |
2020-05-11 | $18.44 | $18.58 | $18.42 | $18.56 | $17.16 | 159,446 |
2020-05-08 | $18.40 | $18.53 | $18.40 | $18.46 | $17.07 | 111,176 |
2020-05-07 | $18.13 | $18.28 | $18.06 | $18.11 | $16.75 | 71,710 |
2020-05-06 | $18.20 | $18.20 | $17.93 | $17.93 | $16.58 | 106,679 |
2020-05-05 | $18.25 | $18.32 | $18.05 | $18.14 | $16.78 | 194,625 |
2020-05-04 | $17.83 | $18.01 | $17.78 | $17.99 | $16.64 | 295,135 |
2020-05-01 | $18.18 | $18.20 | $17.98 | $18.07 | $16.71 | 375,188 |
2020-04-30 | $18.65 | $18.68 | $18.37 | $18.51 | $17.12 | 286,287 |
2020-04-29 | $18.92 | $19.14 | $18.92 | $19.04 | $17.61 | 145,116 |
2020-04-28 | $18.70 | $18.70 | $18.48 | $18.49 | $17.10 | 224,893 |
2020-04-27 | $18.11 | $18.31 | $18.11 | $18.30 | $16.92 | 250,560 |
2020-04-24 | $17.89 | $17.97 | $17.74 | $17.90 | $16.55 | 284,984 |
2020-04-23 | $17.86 | $18.11 | $17.74 | $17.80 | $16.46 | 172,303 |
2020-04-22 | $17.71 | $17.75 | $17.61 | $17.66 | $16.33 | 964,336 |
2020-04-21 | $17.55 | $17.65 | $17.40 | $17.45 | $16.14 | 115,086 |
2020-04-20 | $17.76 | $18.03 | $17.72 | $17.76 | $16.42 | 336,205 |
2020-04-17 | $17.96 | $18.04 | $17.75 | $18.00 | $16.65 | 530,393 |
2020-04-16 | $17.66 | $17.69 | $17.52 | $17.64 | $16.31 | 166,104 |
2020-04-15 | $17.84 | $17.89 | $17.70 | $17.71 | $16.38 | 142,539 |
2020-04-14 | $18.42 | $18.54 | $18.31 | $18.32 | $16.94 | 169,382 |
2020-04-13 | $18.14 | $18.18 | $17.98 | $18.13 | $16.77 | 432,615 |
2020-04-09 | $18.24 | $18.41 | $18.16 | $18.29 | $16.91 | 260,092 |
2020-04-08 | $17.81 | $18.00 | $17.74 | $17.90 | $16.55 | 233,145 |
2020-04-07 | $18.45 | $18.46 | $17.89 | $17.96 | $16.61 | 212,991 |
2020-04-06 | $17.42 | $17.79 | $17.41 | $17.75 | $16.41 | 330,104 |
2020-04-03 | $16.93 | $16.93 | $16.68 | $16.83 | $15.56 | 2,883,077 |
2020-04-02 | $16.93 | $17.24 | $16.88 | $17.17 | $15.88 | 218,072 |
2020-04-01 | $17.03 | $17.22 | $16.85 | $16.92 | $15.65 | 307,077 |
2020-03-31 | $17.49 | $17.76 | $17.40 | $17.60 | $16.28 | 214,099 |
2020-03-30 | $17.57 | $17.84 | $17.53 | $17.83 | $16.49 | 249,505 |
2020-03-27 | $17.52 | $17.86 | $17.41 | $17.57 | $16.25 | 341,440 |
2020-03-26 | $17.55 | $18.08 | $17.55 | $18.08 | $16.72 | 374,980 |
2020-03-25 | $17.05 | $17.67 | $16.84 | $17.41 | $16.10 | 349,161 |
2020-03-24 | $16.71 | $17.00 | $16.58 | $16.85 | $15.58 | 276,690 |
2020-03-23 | $15.78 | $15.81 | $15.41 | $15.52 | $14.35 | 230,422 |
2020-03-20 | $16.17 | $16.41 | $15.59 | $15.62 | $14.44 | 215,863 |
2020-03-19 | $15.64 | $16.19 | $15.51 | $15.82 | $14.63 | 239,857 |
2020-03-18 | $15.60 | $16.04 | $15.28 | $15.72 | $14.54 | 299,630 |
2020-03-17 | $15.99 | $16.64 | $15.81 | $16.44 | $15.20 | 413,267 |
2020-03-16 | $15.43 | $16.33 | $15.43 | $15.80 | $14.61 | 275,820 |
2020-03-13 | $17.50 | $17.50 | $16.48 | $17.38 | $16.07 | 471,770 |
2020-03-12 | $17.28 | $17.41 | $16.36 | $16.54 | $15.30 | 603,561 |
2020-03-11 | $19.19 | $19.26 | $18.63 | $18.74 | $17.33 | 227,565 |
2020-03-10 | $19.77 | $19.87 | $19.04 | $19.59 | $18.12 | 383,256 |
2020-03-09 | $19.42 | $19.64 | $18.94 | $18.94 | $17.52 | 1,373,800 |
2020-03-06 | $20.83 | $20.96 | $20.63 | $20.86 | $19.29 | 273,960 |
2020-03-05 | $21.21 | $21.38 | $21.10 | $21.17 | $19.58 | 60,272 |
2020-03-04 | $21.50 | $21.79 | $21.37 | $21.79 | $20.15 | 210,267 |
2020-03-03 | $21.52 | $21.73 | $21.04 | $21.14 | $19.55 | 489,365 |
2020-03-02 | $21.20 | $21.50 | $21.00 | $21.45 | $19.84 | 453,051 |
2020-02-28 | $20.90 | $21.30 | $20.78 | $21.30 | $19.70 | 255,143 |
2020-02-27 | $21.67 | $21.93 | $21.37 | $21.37 | $19.76 | 175,501 |
2020-02-26 | $22.27 | $22.38 | $22.07 | $22.11 | $20.45 | 767,776 |
2020-02-25 | $22.54 | $22.54 | $22.00 | $22.03 | $20.37 | 166,092 |
2020-02-24 | $22.44 | $22.58 | $22.38 | $22.38 | $20.70 | 58,677 |
2020-02-21 | $23.40 | $23.40 | $23.27 | $23.32 | $21.57 | 47,339 |
2020-02-20 | $23.54 | $23.59 | $23.37 | $23.46 | $21.69 | 73,377 |
2020-02-19 | $23.68 | $23.70 | $23.61 | $23.61 | $21.83 | 51,849 |
2020-02-18 | $23.64 | $23.70 | $23.61 | $23.67 | $21.89 | 38,132 |
2020-02-14 | $23.91 | $23.91 | $23.75 | $23.78 | $21.99 | 115,346 |
2020-02-13 | $23.90 | $24.00 | $23.84 | $23.95 | $22.15 | 19,815 |
2020-02-12 | $24.12 | $24.15 | $24.08 | $24.12 | $22.31 | 72,678 |
2020-02-11 | $24.03 | $24.11 | $24.00 | $24.04 | $22.23 | 57,177 |
2020-02-10 | $23.82 | $23.89 | $23.80 | $23.85 | $22.06 | 49,920 |
2020-02-07 | $23.96 | $23.97 | $23.87 | $23.91 | $22.11 | 40,071 |
2020-02-06 | $24.14 | $24.17 | $24.07 | $24.15 | $22.33 | 59,852 |
2020-02-05 | $23.91 | $23.94 | $23.86 | $23.90 | $22.10 | 20,139 |
2020-02-04 | $23.64 | $23.74 | $23.64 | $23.69 | $21.91 | 230,273 |
2020-02-03 | $23.30 | $23.44 | $23.30 | $23.31 | $21.56 | 38,343 |
2020-01-31 | $23.47 | $23.47 | $23.23 | $23.26 | $21.51 | 335,705 |
2020-01-30 | $23.56 | $23.73 | $23.47 | $23.73 | $21.94 | 67,887 |
2020-01-29 | $23.84 | $23.84 | $23.74 | $23.75 | $21.96 | 56,979 |
2020-01-28 | $23.68 | $23.83 | $23.68 | $23.76 | $21.97 | 27,892 |
2020-01-27 | $23.60 | $23.70 | $23.56 | $23.61 | $21.83 | 115,955 |
2020-01-24 | $24.21 | $24.24 | $23.95 | $24.03 | $22.22 | 108,035 |
2020-01-23 | $24.09 | $24.18 | $23.99 | $24.12 | $22.31 | 71,177 |
2020-01-22 | $24.25 | $24.28 | $24.15 | $24.16 | $22.34 | 49,541 |
2020-01-21 | $24.38 | $24.38 | $24.21 | $24.21 | $22.39 | 101,114 |
2020-01-17 | $24.45 | $24.47 | $24.39 | $24.43 | $22.59 | 22,828 |
2020-01-16 | $24.35 | $24.42 | $24.32 | $24.42 | $22.58 | 50,738 |
2020-01-15 | $24.34 | $24.39 | $24.29 | $24.30 | $22.47 | 39,771 |
2020-01-14 | $24.36 | $24.49 | $24.36 | $24.43 | $22.59 | 32,433 |
2020-01-13 | $24.36 | $24.48 | $24.33 | $24.44 | $22.60 | 29,291 |
2020-01-10 | $24.50 | $24.50 | $24.35 | $24.36 | $22.53 | 209,482 |
2020-01-09 | $24.55 | $24.58 | $24.49 | $24.57 | $22.72 | 146,000 |
2020-01-08 | $24.45 | $24.58 | $24.43 | $24.52 | $22.68 | 64,117 |
2020-01-07 | $24.47 | $24.51 | $24.40 | $24.41 | $22.57 | 107,548 |
2020-01-06 | $24.31 | $24.49 | $24.31 | $24.45 | $22.61 | 28,131 |
2020-01-03 | $24.45 | $24.53 | $24.35 | $24.36 | $22.53 | 24,356 |
2020-01-02 | $24.79 | $24.79 | $24.59 | $24.67 | $22.81 | 52,245 |
2019-12-31 | $24.33 | $24.39 | $24.27 | $24.37 | $22.54 | 263,710 |
2019-12-30 | $24.50 | $24.50 | $24.26 | $24.34 | $22.51 | 104,269 |
2019-12-27 | $24.53 | $24.53 | $24.43 | $24.43 | $22.59 | 85,407 |
2019-12-26 | $24.40 | $24.48 | $24.40 | $24.43 | $22.59 | 36,995 |
2019-12-24 | $24.40 | $24.40 | $24.32 | $24.35 | $22.52 | 39,385 |
2019-12-23 | $24.37 | $24.44 | $24.36 | $24.44 | $22.60 | 367,408 |
2019-12-20 | $24.48 | $24.50 | $24.42 | $24.43 | $22.59 | 134,832 |
2019-12-19 | $24.40 | $24.50 | $24.40 | $24.44 | $22.60 | 36,057 |
2019-12-18 | $24.51 | $24.51 | $24.42 | $24.43 | $22.59 | 46,778 |
2019-12-17 | $24.47 | $24.56 | $24.43 | $24.49 | $22.65 | 55,705 |
2019-12-16 | $24.63 | $24.64 | $24.58 | $24.63 | $22.78 | 41,223 |
2019-12-13 | $24.74 | $24.76 | $24.65 | $24.71 | $22.52 | 51,407 |
2019-12-12 | $24.31 | $24.55 | $24.27 | $24.49 | $22.32 | 43,962 |
2019-12-11 | $24.23 | $24.35 | $24.21 | $24.35 | $22.19 | 24,395 |
2019-12-10 | $24.20 | $24.27 | $24.15 | $24.24 | $22.09 | 86,116 |
2019-12-09 | $24.30 | $24.35 | $24.19 | $24.19 | $22.04 | 88,630 |
2019-12-06 | $24.26 | $24.32 | $24.26 | $24.27 | $22.11 | 389,372 |
2019-12-05 | $24.14 | $24.14 | $24.03 | $24.11 | $21.97 | 62,012 |
2019-12-04 | $24.02 | $24.10 | $24.02 | $24.10 | $21.96 | 51,150 |
2019-12-03 | $23.69 | $23.85 | $23.61 | $23.85 | $21.73 | 53,146 |
2019-12-02 | $23.87 | $23.92 | $23.81 | $23.89 | $21.77 | 42,935 |
2019-11-29 | $24.02 | $24.06 | $23.99 | $23.99 | $21.86 | 26,195 |
2019-11-27 | $24.23 | $24.26 | $24.19 | $24.26 | $22.11 | 55,121 |
2019-11-26 | $24.10 | $24.18 | $24.10 | $24.11 | $21.97 | 45,068 |
2019-11-25 | $24.21 | $24.25 | $24.18 | $24.22 | $22.07 | 203,123 |
2019-11-22 | $24.06 | $24.10 | $24.01 | $24.05 | $21.91 | 77,612 |
2019-11-21 | $23.95 | $24.00 | $23.94 | $23.96 | $21.83 | 56,445 |
2019-11-20 | $23.99 | $24.01 | $23.88 | $23.92 | $21.80 | 58,437 |
2019-11-19 | $24.17 | $24.18 | $24.06 | $24.07 | $21.93 | 45,450 |
2019-11-18 | $24.09 | $24.16 | $24.04 | $24.10 | $21.96 | 315,226 |
2019-11-15 | $24.06 | $24.14 | $24.05 | $24.11 | $21.97 | 21,430 |
2019-11-14 | $23.99 | $24.00 | $23.90 | $24.00 | $21.87 | 41,140 |
2019-11-13 | $24.08 | $24.12 | $24.02 | $24.08 | $21.94 | 42,966 |
2019-11-12 | $24.31 | $24.34 | $24.25 | $24.27 | $22.11 | 46,825 |
2019-11-11 | $24.18 | $24.29 | $24.14 | $24.22 | $22.07 | 162,620 |
2019-11-08 | $24.19 | $24.28 | $24.17 | $24.26 | $22.11 | 25,115 |
2019-11-07 | $24.30 | $24.38 | $24.23 | $24.23 | $22.08 | 46,740 |
2019-11-06 | $24.16 | $24.21 | $24.10 | $24.12 | $21.98 | 442,807 |
2019-11-05 | $24.18 | $24.18 | $24.08 | $24.10 | $21.96 | 64,848 |
2019-11-04 | $24.09 | $24.13 | $24.02 | $24.05 | $21.91 | 77,305 |
2019-11-01 | $23.78 | $23.89 | $23.77 | $23.84 | $21.72 | 198,005 |
2019-10-31 | $23.65 | $23.68 | $23.55 | $23.68 | $21.58 | 78,575 |
2019-10-30 | $23.68 | $23.81 | $23.61 | $23.77 | $21.66 | 73,127 |
2019-10-29 | $23.75 | $23.83 | $23.71 | $23.80 | $21.69 | 169,490 |
2019-10-28 | $23.67 | $23.78 | $23.67 | $23.78 | $21.67 | 46,938 |
2019-10-25 | $23.58 | $23.68 | $23.58 | $23.65 | $21.55 | 24,191 |
2019-10-24 | $23.76 | $23.76 | $23.65 | $23.69 | $21.59 | 63,246 |
2019-10-23 | $23.62 | $23.71 | $23.62 | $23.66 | $21.56 | 37,273 |
2019-10-22 | $23.59 | $23.66 | $23.45 | $23.45 | $21.37 | 47,943 |
2019-10-21 | $23.62 | $23.62 | $23.55 | $23.57 | $21.48 | 35,735 |
2019-10-18 | $23.37 | $23.40 | $23.28 | $23.36 | $21.29 | 127,377 |
2019-10-17 | $23.47 | $23.48 | $23.34 | $23.41 | $21.33 | 648,128 |
2019-10-16 | $23.29 | $23.43 | $23.29 | $23.36 | $21.29 | 32,419 |
2019-10-15 | $23.07 | $23.38 | $23.07 | $23.30 | $21.23 | 120,187 |
2019-10-14 | $22.92 | $23.03 | $22.92 | $22.99 | $20.95 | 41,108 |
2019-10-11 | $23.02 | $23.16 | $23.01 | $23.07 | $21.03 | 43,446 |
2019-10-10 | $22.42 | $22.58 | $22.41 | $22.57 | $20.57 | 59,231 |
2019-10-09 | $22.36 | $22.37 | $22.30 | $22.37 | $20.38 | 29,413 |
2019-10-08 | $22.33 | $22.33 | $22.17 | $22.19 | $20.22 | 40,419 |
2019-10-07 | $22.44 | $22.52 | $22.39 | $22.39 | $20.40 | 78,288 |
2019-10-04 | $22.35 | $22.50 | $22.31 | $22.45 | $20.46 | 443,058 |
2019-10-03 | $22.16 | $22.33 | $22.09 | $22.30 | $20.32 | 180,617 |
2019-10-02 | $22.44 | $22.44 | $22.21 | $22.24 | $20.27 | 49,594 |
2019-10-01 | $22.78 | $22.85 | $22.63 | $22.64 | $20.63 | 335,845 |
2019-09-30 | $22.82 | $22.82 | $22.74 | $22.79 | $20.77 | 38,512 |
2019-09-27 | $22.86 | $22.87 | $22.73 | $22.75 | $20.73 | 83,351 |
2019-09-26 | $22.96 | $22.96 | $22.86 | $22.91 | $20.88 | 36,116 |
2019-09-25 | $22.78 | $22.89 | $22.72 | $22.86 | $20.83 | 21,519 |
2019-09-24 | $23.02 | $23.02 | $22.83 | $22.84 | $20.81 | 40,527 |
2019-09-23 | $22.92 | $22.99 | $22.90 | $22.99 | $20.95 | 66,772 |
2019-09-20 | $23.19 | $23.20 | $23.08 | $23.15 | $21.09 | 52,796 |
2019-09-19 | $23.16 | $23.21 | $23.11 | $23.12 | $21.07 | 63,435 |
2019-09-18 | $23.03 | $23.04 | $22.92 | $23.01 | $20.97 | 73,884 |
2019-09-17 | $22.99 | $23.13 | $22.99 | $23.13 | $21.08 | 53,618 |
2019-09-16 | $23.17 | $23.18 | $23.06 | $23.06 | $21.01 | 70,800 |
2019-09-13 | $23.26 | $23.34 | $23.23 | $23.30 | $21.23 | 55,055 |
2019-09-12 | $23.00 | $23.10 | $22.94 | $23.07 | $21.02 | 187,174 |
2019-09-11 | $22.88 | $22.96 | $22.88 | $22.95 | $20.91 | 91,399 |
2019-09-10 | $22.67 | $22.79 | $22.67 | $22.78 | $20.76 | 20,904 |
2019-09-09 | $22.41 | $22.48 | $22.40 | $22.45 | $20.46 | 101,236 |
2019-09-06 | $22.27 | $22.36 | $22.27 | $22.27 | $20.29 | 451,139 |
2019-09-05 | $22.29 | $22.29 | $22.18 | $22.19 | $20.22 | 1,092,399 |
2019-09-04 | $21.99 | $22.06 | $21.96 | $22.02 | $20.06 | 89,688 |
2019-09-03 | $21.72 | $21.78 | $21.69 | $21.78 | $19.85 | 104,595 |
2019-08-30 | $21.83 | $21.86 | $21.70 | $21.77 | $19.84 | 41,478 |
2019-08-29 | $21.72 | $21.76 | $21.70 | $21.70 | $19.77 | 86,287 |
2019-08-28 | $21.48 | $21.62 | $21.43 | $21.53 | $19.62 | 113,180 |
2019-08-27 | $21.65 | $21.65 | $21.48 | $21.48 | $19.57 | 73,250 |
2019-08-26 | $21.61 | $21.63 | $21.51 | $21.54 | $19.63 | 120,410 |
2019-08-23 | $21.57 | $21.72 | $21.30 | $21.30 | $19.41 | 249,325 |
2019-08-22 | $21.71 | $21.72 | $21.57 | $21.68 | $19.75 | 130,812 |
2019-08-21 | $21.75 | $21.75 | $21.63 | $21.64 | $19.72 | 50,765 |
2019-08-20 | $21.58 | $21.61 | $21.55 | $21.55 | $19.64 | 45,851 |
2019-08-19 | $21.73 | $21.75 | $21.59 | $21.64 | $19.72 | 22,207 |
2019-08-16 | $21.40 | $21.59 | $21.39 | $21.52 | $19.61 | 116,856 |
2019-08-15 | $21.23 | $21.29 | $21.17 | $21.28 | $19.39 | 326,287 |
2019-08-14 | $21.38 | $21.40 | $21.17 | $21.17 | $19.29 | 72,216 |
2019-08-13 | $21.58 | $21.86 | $21.56 | $21.75 | $19.82 | 132,998 |
2019-08-12 | $21.70 | $21.72 | $21.56 | $21.57 | $19.65 | 38,100 |
2019-08-09 | $21.90 | $21.90 | $21.77 | $21.80 | $19.86 | 22,524 |
2019-08-08 | $21.94 | $22.09 | $21.94 | $22.03 | $20.07 | 63,393 |
2019-08-07 | $21.60 | $21.87 | $21.60 | $21.78 | $19.85 | 163,442 |
2019-08-06 | $21.87 | $21.87 | $21.65 | $21.82 | $19.88 | 563,008 |
2019-08-05 | $21.89 | $21.89 | $21.50 | $21.68 | $19.75 | 141,504 |
2019-08-02 | $22.32 | $22.32 | $22.12 | $22.18 | $20.21 | 85,427 |
2019-08-01 | $22.55 | $22.70 | $22.30 | $22.37 | $20.38 | 213,011 |
2019-07-31 | $22.69 | $22.74 | $22.48 | $22.57 | $20.57 | 99,683 |
2019-07-30 | $22.71 | $22.71 | $22.61 | $22.65 | $20.64 | 44,402 |
2019-07-29 | $22.98 | $23.03 | $22.96 | $22.96 | $20.92 | 30,507 |
2019-07-26 | $22.97 | $23.03 | $22.97 | $22.97 | $20.93 | 32,462 |
2019-07-25 | $23.16 | $23.16 | $22.93 | $23.00 | $20.96 | 35,109 |
2019-07-24 | $23.16 | $23.21 | $23.16 | $23.21 | $21.15 | 14,885 |
2019-07-23 | $23.20 | $23.25 | $23.20 | $23.25 | $21.19 | 22,805 |
2019-07-22 | $23.00 | $23.07 | $22.96 | $23.00 | $20.96 | 35,639 |
2019-07-19 | $23.04 | $23.08 | $22.99 | $23.00 | $20.96 | 28,315 |
2019-07-18 | $22.92 | $23.04 | $22.89 | $23.04 | $20.99 | 27,807 |
2019-07-17 | $23.05 | $23.09 | $22.98 | $22.98 | $20.94 | 14,578 |
2019-07-16 | $23.11 | $23.16 | $23.07 | $23.07 | $21.02 | 16,324 |
2019-07-15 | $23.19 | $23.25 | $23.14 | $23.16 | $21.10 | 184,046 |
2019-07-12 | $23.15 | $23.21 | $23.15 | $23.19 | $21.13 | 39,622 |
2019-07-11 | $23.21 | $23.21 | $23.10 | $23.20 | $21.14 | 19,178 |
2019-07-10 | $23.16 | $23.27 | $23.13 | $23.13 | $21.08 | 40,762 |
2019-07-09 | $23.05 | $23.08 | $23.03 | $23.08 | $21.03 | 23,930 |
2019-07-08 | $23.22 | $23.26 | $23.15 | $23.19 | $21.13 | 31,672 |
2019-07-05 | $23.31 | $23.38 | $23.25 | $23.36 | $21.28 | 56,101 |
2019-07-03 | $23.41 | $23.46 | $23.40 | $23.46 | $21.37 | 18,006 |
2019-07-02 | $23.32 | $23.37 | $23.26 | $23.31 | $21.24 | 42,135 |
2019-07-01 | $23.34 | $23.36 | $23.21 | $23.25 | $21.18 | 23,814 |
2019-06-28 | $23.03 | $23.13 | $23.03 | $23.05 | $21.00 | 51,600 |
2019-06-27 | $22.99 | $23.05 | $22.99 | $22.99 | $20.95 | 41,852 |
2019-06-26 | $22.87 | $22.95 | $22.80 | $22.80 | $20.78 | 86,452 |
2019-06-25 | $22.93 | $22.96 | $22.78 | $22.78 | $20.76 | 60,901 |
2019-06-24 | $22.93 | $23.00 | $22.92 | $22.96 | $20.92 | 119,019 |
2019-06-21 | $22.94 | $23.03 | $22.93 | $22.96 | $20.92 | 47,319 |
2019-06-20 | $23.06 | $23.12 | $22.96 | $23.04 | $20.99 | 43,213 |
2019-06-19 | $22.74 | $22.92 | $22.74 | $22.86 | $20.83 | 64,133 |
2019-06-18 | $22.56 | $22.72 | $22.56 | $22.69 | $20.68 | 69,832 |
2019-06-17 | $22.41 | $22.48 | $22.41 | $22.43 | $20.44 | 22,898 |
2019-06-14 | $22.98 | $22.98 | $22.91 | $22.92 | $20.43 | 21,374 |
2019-06-13 | $23.16 | $23.18 | $23.04 | $23.14 | $20.63 | 46,355 |
2019-06-12 | $23.25 | $23.25 | $23.08 | $23.09 | $20.59 | 37,654 |
2019-06-11 | $23.39 | $23.42 | $23.33 | $23.33 | $20.80 | 64,287 |
2019-06-10 | $23.20 | $23.32 | $23.17 | $23.27 | $20.75 | 617,218 |
2019-06-07 | $23.14 | $23.24 | $23.14 | $23.19 | $20.68 | 31,435 |
2019-06-06 | $22.93 | $22.98 | $22.88 | $22.98 | $20.49 | 24,125 |
2019-06-05 | $23.02 | $23.02 | $22.83 | $22.93 | $20.44 | 90,320 |
2019-06-04 | $22.80 | $22.94 | $22.78 | $22.94 | $20.45 | 67,223 |
2019-06-03 | $22.47 | $22.58 | $22.42 | $22.55 | $20.10 | 88,537 |
2019-05-31 | $22.37 | $22.44 | $22.32 | $22.38 | $19.95 | 34,600 |
2019-05-30 | $22.64 | $22.72 | $22.59 | $22.72 | $20.26 | 56,141 |
2019-05-29 | $22.56 | $22.64 | $22.49 | $22.56 | $20.11 | 55,285 |
2019-05-28 | $22.94 | $22.94 | $22.75 | $22.78 | $20.31 | 36,837 |
2019-05-24 | $22.87 | $22.94 | $22.84 | $22.89 | $20.41 | 309,563 |
2019-05-23 | $22.64 | $22.68 | $22.55 | $22.66 | $20.20 | 26,423 |
2019-05-22 | $22.92 | $22.97 | $22.88 | $22.89 | $20.41 | 65,869 |
2019-05-21 | $23.05 | $23.13 | $23.04 | $23.07 | $20.57 | 49,960 |
2019-05-20 | $22.99 | $23.00 | $22.92 | $22.94 | $20.45 | 44,022 |
2019-05-17 | $23.10 | $23.19 | $23.09 | $23.11 | $20.60 | 24,273 |
2019-05-16 | $23.15 | $23.32 | $23.15 | $23.27 | $20.75 | 38,544 |
2019-05-15 | $22.93 | $23.18 | $22.93 | $23.12 | $20.61 | 39,862 |
2019-05-14 | $23.01 | $23.19 | $23.01 | $23.07 | $20.57 | 59,078 |
2019-05-13 | $23.06 | $23.06 | $22.86 | $22.91 | $20.43 | 49,979 |
2019-05-10 | $23.28 | $23.41 | $23.16 | $23.41 | $20.87 | 37,425 |
2019-05-09 | $23.21 | $23.39 | $23.13 | $23.32 | $20.79 | 34,808 |
2019-05-08 | $23.46 | $23.56 | $23.41 | $23.52 | $20.97 | 67,749 |
2019-05-07 | $23.76 | $23.76 | $23.51 | $23.61 | $21.05 | 42,714 |
2019-05-06 | $23.73 | $24.02 | $23.73 | $23.98 | $21.38 | 34,838 |
2019-05-03 | $24.05 | $24.25 | $24.05 | $24.25 | $21.62 | 25,608 |
2019-05-02 | $24.00 | $24.03 | $23.95 | $24.00 | $21.40 | 90,353 |
2019-05-01 | $24.19 | $24.25 | $24.05 | $24.06 | $21.45 | 19,737 |
2019-04-30 | $24.14 | $24.18 | $24.09 | $24.16 | $21.54 | 42,638 |
2019-04-29 | $24.02 | $24.20 | $24.02 | $24.17 | $21.55 | 38,356 |
2019-04-26 | $23.92 | $24.03 | $23.92 | $24.00 | $21.40 | 26,162 |
2019-04-25 | $23.88 | $23.94 | $23.85 | $23.89 | $21.30 | 20,686 |
2019-04-24 | $24.01 | $24.02 | $23.92 | $23.96 | $21.36 | 61,348 |
2019-04-23 | $24.24 | $24.33 | $24.24 | $24.33 | $21.69 | 28,595 |
2019-04-22 | $24.26 | $24.35 | $24.26 | $24.35 | $21.71 | 26,831 |
2019-04-18 | $24.32 | $24.42 | $24.32 | $24.36 | $21.72 | 21,462 |
2019-04-17 | $24.50 | $24.50 | $24.42 | $24.47 | $21.82 | 31,818 |
2019-04-16 | $24.38 | $24.43 | $24.34 | $24.36 | $21.72 | 49,907 |
2019-04-15 | $24.34 | $24.35 | $24.30 | $24.35 | $21.71 | 12,061 |
2019-04-12 | $24.30 | $24.35 | $24.28 | $24.30 | $21.67 | 18,708 |
2019-04-11 | $24.12 | $24.21 | $24.09 | $24.18 | $21.56 | 18,017 |
2019-04-10 | $24.19 | $24.23 | $24.15 | $24.22 | $21.59 | 41,208 |
2019-04-09 | $24.21 | $24.25 | $24.17 | $24.21 | $21.58 | 44,900 |
2019-04-08 | $24.32 | $24.36 | $24.29 | $24.36 | $21.72 | 27,315 |
2019-04-05 | $24.28 | $24.34 | $24.27 | $24.29 | $21.66 | 32,104 |
2019-04-04 | $24.22 | $24.32 | $24.21 | $24.27 | $21.64 | 146,022 |
2019-04-03 | $24.32 | $24.39 | $24.26 | $24.33 | $21.69 | 35,908 |
2019-04-02 | $24.08 | $24.17 | $24.06 | $24.12 | $21.50 | 27,705 |
2019-04-01 | $24.05 | $24.18 | $24.03 | $24.17 | $21.55 | 73,609 |
2019-03-29 | $23.79 | $23.80 | $23.69 | $23.75 | $21.18 | 38,644 |
2019-03-28 | $23.70 | $23.73 | $23.62 | $23.68 | $21.11 | 54,717 |
2019-03-27 | $23.81 | $23.83 | $23.67 | $23.76 | $21.18 | 46,703 |
2019-03-26 | $23.83 | $23.90 | $23.74 | $23.80 | $21.22 | 211,278 |
2019-03-25 | $23.66 | $23.69 | $23.57 | $23.69 | $21.12 | 216,734 |
2019-03-22 | $23.93 | $23.93 | $23.69 | $23.72 | $21.15 | 56,038 |
2019-03-21 | $23.99 | $24.16 | $23.99 | $24.16 | $21.54 | 57,323 |
2019-03-20 | $24.06 | $24.31 | $24.03 | $24.19 | $21.57 | 19,761 |
2019-03-19 | $24.31 | $24.31 | $24.19 | $24.25 | $21.62 | 44,469 |
2019-03-18 | $24.07 | $24.11 | $24.04 | $24.09 | $21.48 | 86,921 |
2019-03-15 | $23.83 | $23.97 | $23.83 | $23.92 | $21.33 | 47,455 |
2019-03-14 | $23.68 | $23.74 | $23.67 | $23.69 | $21.12 | 36,828 |
2019-03-13 | $23.68 | $23.82 | $23.68 | $23.81 | $21.23 | 23,320 |
2019-03-12 | $23.60 | $23.64 | $23.57 | $23.62 | $21.06 | 73,373 |
2019-03-11 | $23.37 | $23.59 | $23.37 | $23.55 | $21.00 | 81,675 |
2019-03-08 | $23.16 | $23.31 | $23.16 | $23.31 | $20.78 | 52,385 |
2019-03-07 | $23.39 | $23.48 | $23.39 | $23.40 | $20.86 | 371,480 |
2019-03-06 | $23.78 | $23.82 | $23.68 | $23.75 | $21.17 | 223,729 |
2019-03-05 | $23.72 | $23.81 | $23.70 | $23.77 | $21.19 | 46,092 |
2019-03-04 | $23.81 | $23.83 | $23.64 | $23.76 | $21.18 | 37,161 |
2019-03-01 | $23.87 | $23.90 | $23.75 | $23.82 | $21.24 | 206,325 |
2019-02-28 | $23.84 | $23.84 | $23.77 | $23.77 | $21.19 | 20,977 |
2019-02-27 | $23.95 | $23.95 | $23.85 | $23.86 | $21.27 | 8,122 |
2019-02-26 | $23.83 | $23.94 | $23.83 | $23.92 | $21.32 | 22,112 |
2019-02-25 | $23.89 | $23.89 | $23.76 | $23.82 | $21.24 | 75,444 |
2019-02-22 | $23.75 | $23.76 | $23.71 | $23.71 | $21.14 | 17,514 |
2019-02-21 | $23.72 | $23.72 | $23.63 | $23.66 | $21.09 | 23,558 |
2019-02-20 | $23.69 | $23.87 | $23.69 | $23.78 | $21.20 | 13,723 |
2019-02-19 | $23.54 | $23.74 | $23.54 | $23.71 | $21.14 | 29,587 |
2019-02-15 | $23.47 | $23.62 | $23.45 | $23.62 | $21.06 | 20,198 |
2019-02-14 | $23.26 | $23.29 | $23.18 | $23.22 | $20.70 | 81,284 |
2019-02-13 | $23.35 | $23.35 | $23.26 | $23.28 | $20.76 | 59,478 |
2019-02-12 | $23.21 | $23.30 | $23.21 | $23.30 | $20.77 | 38,942 |
2019-02-11 | $23.01 | $23.04 | $22.96 | $23.03 | $20.53 | 184,361 |
2019-02-08 | $22.97 | $23.01 | $22.87 | $23.01 | $20.51 | 15,644 |
2019-02-07 | $23.38 | $23.38 | $23.15 | $23.22 | $20.70 | 26,365 |
2019-02-06 | $23.60 | $23.65 | $23.53 | $23.59 | $21.03 | 71,156 |
2019-02-05 | $23.67 | $23.70 | $23.64 | $23.66 | $21.09 | 37,300 |
2019-02-04 | $23.39 | $23.56 | $23.35 | $23.56 | $21.01 | 109,821 |
2019-02-01 | $23.47 | $23.54 | $23.42 | $23.48 | $20.93 | 40,671 |
2019-01-31 | $23.54 | $23.67 | $23.52 | $23.63 | $21.07 | 37,146 |
2019-01-30 | $23.47 | $23.71 | $23.42 | $23.66 | $21.09 | 31,897 |
2019-01-29 | $23.46 | $23.48 | $23.34 | $23.34 | $20.81 | 118,370 |
2019-01-28 | $23.27 | $23.33 | $23.22 | $23.33 | $20.80 | 53,562 |
2019-01-25 | $23.37 | $23.50 | $23.37 | $23.45 | $20.91 | 38,605 |
2019-01-24 | $23.14 | $23.19 | $23.08 | $23.13 | $20.62 | 136,713 |
2019-01-23 | $23.21 | $23.21 | $23.03 | $23.14 | $20.63 | 25,379 |
2019-01-22 | $23.08 | $23.16 | $22.94 | $22.99 | $20.50 | 306,286 |
2019-01-18 | $23.36 | $23.40 | $23.28 | $23.37 | $20.84 | 64,091 |
2019-01-17 | $22.95 | $23.15 | $22.93 | $23.12 | $20.61 | 128,404 |
2019-01-16 | $23.07 | $23.15 | $23.05 | $23.10 | $20.60 | 159,654 |
2019-01-15 | $22.95 | $23.05 | $22.92 | $23.03 | $20.53 | 56,063 |
2019-01-14 | $22.81 | $22.96 | $22.81 | $22.87 | $20.39 | 64,917 |
2019-01-11 | $22.93 | $23.02 | $22.91 | $22.95 | $20.46 | 49,097 |
2019-01-10 | $22.91 | $23.06 | $22.91 | $23.06 | $20.56 | 24,262 |
2019-01-09 | $22.93 | $22.98 | $22.82 | $22.91 | $20.43 | 44,681 |
2019-01-08 | $22.79 | $22.82 | $22.67 | $22.77 | $20.30 | 25,388 |
2019-01-07 | $22.51 | $22.68 | $22.47 | $22.58 | $20.13 | 28,281 |
2019-01-04 | $22.18 | $22.57 | $22.16 | $22.54 | $20.10 | 331,754 |
2019-01-03 | $21.90 | $21.90 | $21.67 | $21.80 | $19.44 | 25,100 |
2019-01-02 | $21.57 | $21.89 | $21.56 | $21.84 | $19.47 | 110,249 |
2018-12-31 | $21.94 | $22.01 | $21.76 | $21.87 | $19.50 | 259,652 |
2018-12-28 | $22.01 | $22.03 | $21.80 | $21.94 | $19.56 | 233,315 |
2018-12-27 | $21.45 | $21.79 | $21.27 | $21.72 | $19.36 | 163,994 |
2018-12-26 | $21.33 | $21.73 | $21.20 | $21.73 | $19.37 | 126,007 |
2018-12-24 | $21.39 | $21.53 | $21.23 | $21.28 | $18.97 | 508,600 |
2018-12-21 | $21.67 | $21.83 | $21.43 | $21.45 | $19.12 | 354,814 |
2018-12-20 | $22.05 | $22.09 | $21.85 | $21.95 | $19.57 | 137,977 |
2018-12-19 | $22.32 | $22.47 | $21.99 | $22.07 | $19.68 | 131,050 |
2018-12-18 | $22.34 | $22.43 | $22.18 | $22.27 | $19.86 | 114,792 |
2018-12-17 | $22.74 | $22.76 | $22.39 | $22.54 | $19.84 | 85,882 |
2018-12-14 | $22.78 | $22.84 | $22.70 | $22.70 | $19.98 | 81,820 |
2018-12-13 | $22.99 | $23.09 | $22.93 | $23.02 | $20.26 | 197,293 |
2018-12-12 | $23.04 | $23.14 | $22.95 | $23.02 | $20.26 | 147,513 |
2018-12-11 | $22.78 | $22.84 | $22.50 | $22.61 | $19.90 | 126,890 |
2018-12-10 | $22.68 | $22.70 | $22.43 | $22.62 | $19.91 | 102,925 |
2018-12-07 | $23.12 | $23.18 | $22.77 | $22.79 | $20.06 | 226,854 |
2018-12-06 | $22.90 | $23.09 | $22.71 | $23.07 | $20.31 | 209,118 |
2018-12-04 | $23.78 | $23.78 | $23.26 | $23.28 | $20.49 | 50,523 |
2018-12-03 | $23.97 | $24.03 | $23.91 | $23.95 | $21.08 | 154,161 |
2018-11-30 | $23.63 | $23.65 | $23.55 | $23.64 | $20.81 | 228,411 |
2018-11-29 | $23.65 | $23.78 | $23.64 | $23.75 | $20.90 | 308,538 |
2018-11-28 | $23.58 | $23.93 | $23.52 | $23.93 | $21.06 | 482,248 |
2018-11-27 | $23.52 | $23.58 | $23.49 | $23.56 | $20.74 | 38,964 |
2018-11-26 | $23.68 | $23.74 | $23.60 | $23.68 | $20.84 | 240,493 |
2018-11-23 | $23.39 | $23.46 | $23.35 | $23.37 | $20.57 | 28,949 |
2018-11-21 | $23.42 | $23.66 | $23.42 | $23.55 | $20.73 | 76,340 |
2018-11-20 | $23.39 | $23.48 | $23.24 | $23.25 | $20.46 | 46,203 |
2018-11-19 | $23.81 | $23.81 | $23.62 | $23.63 | $20.80 | 34,778 |
2018-11-16 | $23.63 | $23.88 | $23.63 | $23.77 | $20.92 | 62,426 |
2018-11-15 | $23.50 | $23.80 | $23.47 | $23.75 | $20.90 | 39,437 |
2018-11-14 | $23.91 | $23.94 | $23.66 | $23.78 | $20.93 | 13,531 |
2018-11-13 | $23.68 | $23.88 | $23.64 | $23.67 | $20.83 | 40,801 |
2018-11-12 | $23.90 | $23.90 | $23.58 | $23.61 | $20.78 | 74,933 |
2018-11-09 | $23.99 | $24.07 | $23.94 | $24.03 | $21.15 | 20,240 |
2018-11-08 | $24.33 | $24.40 | $24.14 | $24.14 | $21.25 | 7,611 |
2018-11-07 | $24.30 | $24.44 | $24.20 | $24.44 | $21.51 | 23,041 |
2018-11-06 | $24.05 | $24.11 | $24.05 | $24.08 | $21.19 | 12,804 |
2018-11-05 | $23.97 | $24.04 | $23.92 | $23.97 | $21.10 | 35,504 |
2018-11-02 | $24.09 | $24.09 | $23.81 | $23.97 | $21.10 | 21,006 |
2018-11-01 | $23.85 | $24.01 | $23.85 | $24.00 | $21.12 | 34,705 |
2018-10-31 | $23.65 | $23.82 | $23.65 | $23.72 | $20.88 | 87,665 |
2018-10-30 | $23.37 | $23.50 | $23.31 | $23.49 | $20.67 | 171,367 |
2018-10-29 | $23.57 | $23.68 | $23.15 | $23.26 | $20.47 | 41,861 |
2018-10-26 | $23.22 | $23.44 | $23.03 | $23.34 | $20.54 | 105,336 |
2018-10-25 | $23.35 | $23.62 | $23.35 | $23.48 | $20.67 | 119,586 |
2018-10-24 | $23.76 | $23.76 | $23.15 | $23.20 | $20.42 | 144,944 |
2018-10-23 | $23.79 | $24.03 | $23.66 | $23.95 | $21.08 | 356,904 |
2018-10-22 | $24.29 | $24.29 | $24.15 | $24.15 | $21.26 | 26,651 |
2018-10-19 | $24.31 | $24.42 | $24.29 | $24.30 | $21.39 | 49,857 |
2018-10-18 | $24.48 | $24.57 | $24.18 | $24.23 | $21.33 | 64,187 |
2018-10-17 | $24.60 | $24.65 | $24.51 | $24.55 | $21.61 | 27,772 |
2018-10-16 | $24.58 | $24.74 | $24.57 | $24.71 | $21.75 | 32,425 |
2018-10-15 | $24.31 | $24.48 | $24.31 | $24.38 | $21.46 | 64,075 |
2018-10-12 | $24.42 | $24.42 | $24.03 | $24.28 | $21.37 | 241,588 |
2018-10-11 | $24.59 | $24.64 | $24.11 | $24.28 | $21.37 | 32,248 |
2018-10-10 | $25.13 | $25.13 | $24.61 | $24.68 | $21.72 | 33,721 |
2018-10-09 | $24.92 | $25.10 | $24.92 | $25.05 | $22.05 | 14,659 |
2018-10-08 | $24.91 | $25.10 | $24.86 | $25.08 | $22.07 | 21,634 |
2018-10-05 | $25.30 | $25.40 | $25.03 | $25.11 | $22.10 | 30,238 |
2018-10-04 | $25.37 | $25.40 | $25.16 | $25.23 | $22.21 | 275,893 |
2018-10-03 | $25.49 | $25.50 | $25.34 | $25.42 | $22.37 | 20,374 |
2018-10-02 | $25.38 | $25.50 | $25.38 | $25.47 | $22.42 | 9,536 |
2018-10-01 | $25.55 | $25.56 | $25.49 | $25.50 | $22.45 | 22,412 |
2018-09-28 | $25.43 | $25.51 | $25.43 | $25.44 | $22.39 | 12,085 |
2018-09-27 | $25.71 | $25.82 | $25.67 | $25.67 | $22.60 | 50,508 |
2018-09-26 | $25.82 | $25.87 | $25.72 | $25.72 | $22.64 | 70,949 |
2018-09-25 | $25.90 | $25.91 | $25.81 | $25.81 | $22.72 | 51,791 |
2018-09-24 | $25.81 | $25.81 | $25.68 | $25.68 | $22.60 | 19,777 |
2018-09-21 | $25.80 | $25.85 | $25.80 | $25.84 | $22.74 | 32,558 |
2018-09-20 | $25.74 | $25.77 | $25.59 | $25.77 | $22.68 | 37,919 |
2018-09-19 | $25.40 | $25.51 | $25.40 | $25.49 | $22.43 | 32,544 |
2018-09-18 | $25.15 | $25.38 | $25.15 | $25.32 | $22.29 | 63,048 |
2018-09-17 | $24.99 | $25.03 | $24.86 | $24.86 | $21.88 | 24,802 |
2018-09-14 | $24.89 | $24.89 | $24.77 | $24.83 | $21.85 | 22,214 |
2018-09-13 | $24.82 | $24.85 | $24.70 | $24.78 | $21.81 | 30,831 |
2018-09-12 | $24.42 | $24.54 | $24.42 | $24.49 | $21.55 | 21,959 |
2018-09-11 | $24.22 | $24.37 | $24.22 | $24.35 | $21.43 | 33,580 |
2018-09-10 | $24.37 | $24.37 | $24.30 | $24.35 | $21.43 | 49,403 |
2018-09-07 | $24.15 | $24.26 | $24.11 | $24.21 | $21.31 | 33,083 |
2018-09-06 | $24.40 | $24.47 | $24.23 | $24.38 | $21.46 | 66,537 |
2018-09-05 | $24.43 | $24.48 | $24.35 | $24.42 | $21.49 | 68,563 |
2018-09-04 | $24.48 | $24.60 | $24.48 | $24.60 | $21.65 | 52,296 |
2018-08-31 | $24.87 | $24.91 | $24.71 | $24.79 | $21.82 | 39,918 |
2018-08-30 | $25.05 | $25.07 | $24.92 | $25.02 | $22.02 | 42,724 |
2018-08-29 | $25.18 | $25.32 | $25.15 | $25.28 | $22.25 | 217,222 |
2018-08-28 | $25.28 | $25.28 | $25.17 | $25.17 | $22.15 | 21,960 |
2018-08-27 | $25.08 | $25.25 | $25.08 | $25.21 | $22.19 | 18,238 |
2018-08-24 | $24.89 | $24.93 | $24.89 | $24.89 | $21.91 | 22,331 |
2018-08-23 | $24.79 | $24.85 | $24.77 | $24.81 | $21.84 | 1,203,640 |
2018-08-22 | $24.99 | $25.04 | $24.97 | $25.01 | $22.01 | 10,530 |
2018-08-21 | $24.89 | $24.92 | $24.83 | $24.83 | $21.85 | 20,385 |
2018-08-20 | $24.78 | $24.79 | $24.59 | $24.59 | $21.64 | 67,669 |
2018-08-17 | $24.48 | $24.66 | $24.47 | $24.60 | $21.65 | 28,795 |
2018-08-16 | $24.54 | $24.60 | $24.50 | $24.54 | $21.60 | 33,699 |
2018-08-15 | $24.39 | $24.40 | $24.22 | $24.37 | $21.45 | 22,662 |
2018-08-14 | $24.70 | $24.73 | $24.64 | $24.70 | $21.74 | 16,988 |
2018-08-13 | $24.82 | $24.85 | $24.70 | $24.71 | $21.75 | 24,494 |
2018-08-10 | $24.92 | $24.95 | $24.86 | $24.92 | $21.93 | 26,080 |
2018-08-09 | $25.50 | $25.50 | $25.33 | $25.37 | $22.33 | 46,673 |
2018-08-08 | $25.47 | $25.56 | $25.47 | $25.55 | $22.49 | 21,813 |
2018-08-07 | $25.55 | $25.61 | $25.55 | $25.56 | $22.50 | 14,693 |
2018-08-06 | $25.29 | $25.35 | $25.23 | $25.29 | $22.26 | 31,412 |
2018-08-03 | $25.33 | $25.48 | $25.33 | $25.48 | $22.43 | 41,107 |
2018-08-02 | $25.30 | $25.44 | $25.21 | $25.42 | $22.37 | 30,511 |
2018-08-01 | $25.76 | $25.76 | $25.65 | $25.69 | $22.61 | 12,476 |
2018-07-31 | $25.78 | $25.85 | $25.68 | $25.69 | $22.61 | 352,814 |
2018-07-30 | $25.83 | $25.87 | $25.72 | $25.73 | $22.65 | 22,220 |
2018-07-27 | $25.81 | $25.82 | $25.68 | $25.72 | $22.64 | 14,981 |
2018-07-26 | $25.62 | $25.69 | $25.61 | $25.64 | $22.57 | 13,853 |
2018-07-25 | $25.41 | $25.66 | $25.37 | $25.66 | $22.58 | 11,897 |
2018-07-24 | $25.46 | $25.59 | $25.41 | $25.45 | $22.40 | 20,498 |
2018-07-23 | $25.26 | $25.27 | $25.23 | $25.24 | $22.21 | 9,172 |
2018-07-20 | $25.12 | $25.21 | $25.11 | $25.16 | $22.14 | 16,171 |
2018-07-19 | $25.08 | $25.16 | $25.03 | $25.09 | $22.08 | 16,256 |
2018-07-18 | $25.14 | $25.21 | $25.10 | $25.16 | $22.14 | 10,756 |
2018-07-17 | $25.01 | $25.17 | $25.01 | $25.11 | $22.10 | 22,747 |
2018-07-16 | $25.06 | $25.10 | $25.02 | $25.09 | $22.08 | 23,452 |
2018-07-13 | $25.01 | $25.07 | $24.96 | $25.06 | $22.06 | 40,323 |
2018-07-12 | $24.95 | $25.03 | $24.94 | $25.02 | $22.02 | 16,329 |
2018-07-11 | $25.05 | $25.17 | $24.93 | $24.93 | $21.94 | 12,403 |
2018-07-10 | $25.34 | $25.43 | $25.34 | $25.39 | $22.35 | 7,660 |
2018-07-09 | $25.36 | $25.48 | $25.35 | $25.44 | $22.39 | 81,832 |
2018-07-06 | $25.13 | $25.26 | $25.11 | $25.23 | $22.20 | 8,368 |
2018-07-05 | $25.06 | $25.14 | $24.96 | $25.08 | $22.07 | 32,364 |
2018-07-03 | $24.91 | $24.95 | $24.84 | $24.85 | $21.87 | 37,839 |
2018-07-02 | $24.69 | $24.80 | $24.68 | $24.79 | $21.82 | 44,846 |
2018-06-29 | $25.08 | $25.13 | $24.99 | $25.01 | $22.01 | 51,936 |
2018-06-28 | $24.88 | $24.95 | $24.81 | $24.92 | $21.93 | 28,421 |
2018-06-27 | $25.10 | $25.14 | $24.85 | $24.85 | $21.87 | 69,448 |
2018-06-26 | $25.09 | $25.13 | $25.03 | $25.06 | $22.06 | 28,139 |
2018-06-25 | $25.11 | $25.11 | $24.95 | $24.98 | $21.99 | 692,923 |
2018-06-22 | $25.33 | $25.41 | $25.29 | $25.33 | $22.29 | 5,681 |
2018-06-21 | $25.15 | $25.18 | $25.05 | $25.07 | $22.07 | 12,267 |
2018-06-20 | $25.38 | $25.38 | $25.29 | $25.30 | $22.27 | 16,097 |
2018-06-19 | $25.23 | $25.33 | $25.20 | $25.33 | $22.29 | 12,682 |
2018-06-18 | $25.80 | $25.93 | $25.78 | $25.93 | $22.53 | 17,654 |
2018-06-15 | $26.13 | $26.13 | $26.03 | $26.12 | $22.70 | 26,011 |
2018-06-14 | $26.35 | $26.40 | $26.31 | $26.32 | $22.87 | 8,859 |
2018-06-13 | $26.34 | $26.37 | $26.29 | $26.34 | $22.89 | 9,347 |
2018-06-12 | $26.40 | $26.42 | $26.30 | $26.34 | $22.89 | 28,618 |
2018-06-11 | $26.47 | $26.56 | $26.45 | $26.54 | $23.06 | 764,685 |
2018-06-08 | $26.31 | $26.40 | $26.26 | $26.36 | $22.90 | 402,058 |
2018-06-07 | $26.48 | $26.53 | $26.35 | $26.39 | $22.93 | 13,388 |
2018-06-06 | $26.24 | $26.46 | $26.24 | $26.45 | $22.98 | 24,944 |
2018-06-05 | $26.23 | $26.24 | $26.10 | $26.21 | $22.77 | 123,330 |
2018-06-04 | $26.30 | $26.38 | $26.27 | $26.30 | $22.85 | 66,648 |
2018-06-01 | $26.20 | $26.22 | $26.05 | $26.13 | $22.70 | 118,607 |
2018-05-31 | $26.00 | $26.00 | $25.90 | $25.96 | $22.56 | 14,223 |
2018-05-30 | $26.06 | $26.15 | $25.93 | $26.10 | $22.68 | 7,910 |
2018-05-29 | $25.91 | $25.97 | $25.72 | $25.81 | $22.43 | 35,502 |
2018-05-25 | $26.31 | $26.39 | $26.30 | $26.36 | $22.90 | 13,009 |
2018-05-24 | $26.50 | $26.56 | $26.40 | $26.55 | $23.07 | 18,730 |
2018-05-23 | $26.72 | $26.73 | $26.59 | $26.72 | $23.22 | 19,145 |
2018-05-22 | $27.11 | $27.12 | $27.05 | $27.06 | $23.51 | 94,946 |
2018-05-21 | $27.02 | $27.07 | $27.01 | $27.04 | $23.49 | 15,330 |
2018-05-18 | $26.94 | $26.98 | $26.94 | $26.95 | $23.42 | 24,519 |
2018-05-17 | $27.02 | $27.14 | $27.02 | $27.08 | $23.53 | 17,578 |
2018-05-16 | $27.03 | $27.08 | $26.98 | $27.03 | $23.49 | 20,009 |
2018-05-15 | $27.10 | $27.13 | $27.01 | $27.06 | $23.51 | 40,243 |
2018-05-14 | $27.27 | $27.29 | $27.21 | $27.21 | $23.64 | 16,340 |
2018-05-11 | $27.16 | $27.20 | $27.15 | $27.17 | $23.60 | 5,941 |
2018-05-10 | $26.98 | $27.04 | $26.91 | $27.02 | $23.47 | 10,878 |
2018-05-09 | $26.78 | $26.90 | $26.78 | $26.88 | $23.36 | 17,154 |
2018-05-08 | $26.77 | $26.81 | $26.76 | $26.80 | $23.28 | 34,571 |
2018-05-07 | $26.78 | $26.87 | $26.78 | $26.79 | $23.28 | 16,298 |
2018-05-04 | $26.68 | $26.83 | $26.65 | $26.77 | $23.26 | 9,684 |
2018-05-03 | $26.70 | $26.73 | $26.53 | $26.72 | $23.22 | 18,835 |
2018-05-02 | $26.80 | $26.88 | $26.68 | $26.68 | $23.18 | 7,908 |
2018-05-01 | $26.79 | $26.90 | $26.68 | $26.80 | $23.29 | 122,387 |
2018-04-30 | $26.84 | $26.96 | $26.84 | $26.88 | $23.35 | 11,616 |
2018-04-27 | $26.84 | $26.91 | $26.81 | $26.91 | $23.38 | 26,796 |
2018-04-26 | $26.90 | $26.99 | $26.87 | $26.98 | $23.44 | 10,448 |
2018-04-25 | $26.81 | $26.90 | $26.76 | $26.86 | $23.34 | 16,498 |
2018-04-24 | $26.99 | $27.04 | $26.83 | $26.88 | $23.36 | 34,916 |
2018-04-23 | $26.94 | $26.98 | $26.89 | $26.89 | $23.36 | 8,767 |
2018-04-20 | $26.90 | $26.96 | $26.90 | $26.92 | $23.39 | 56,458 |
2018-04-19 | $27.03 | $27.10 | $26.89 | $26.92 | $23.39 | 47,987 |
2018-04-18 | $26.95 | $27.02 | $26.95 | $26.96 | $23.42 | 9,987 |
2018-04-17 | $26.74 | $26.86 | $26.74 | $26.82 | $23.30 | 51,717 |
2018-04-16 | $26.71 | $26.74 | $26.65 | $26.71 | $23.21 | 26,247 |
2018-04-13 | $26.71 | $26.72 | $26.59 | $26.60 | $23.11 | 29,540 |
2018-04-12 | $26.66 | $26.70 | $26.61 | $26.66 | $23.16 | 14,191 |
2018-04-11 | $26.54 | $26.69 | $26.54 | $26.57 | $23.09 | 30,044 |
2018-04-10 | $26.62 | $26.63 | $26.53 | $26.63 | $23.14 | 13,132 |
2018-04-09 | $26.31 | $26.45 | $26.25 | $26.33 | $22.88 | 20,794 |
2018-04-06 | $26.20 | $26.33 | $26.04 | $26.09 | $22.66 | 21,651 |
2018-04-05 | $26.25 | $26.33 | $26.25 | $26.28 | $22.83 | 42,214 |
2018-04-04 | $25.70 | $26.08 | $25.70 | $25.97 | $22.56 | 203,439 |
2018-04-03 | $25.91 | $25.98 | $25.74 | $25.96 | $22.56 | 38,534 |
2018-04-02 | $26.03 | $26.03 | $25.62 | $25.64 | $22.28 | 8,298 |
2018-03-29 | $25.96 | $26.25 | $25.96 | $26.20 | $22.76 | 75,104 |
2018-03-28 | $25.79 | $25.97 | $25.75 | $25.84 | $22.45 | 13,797 |
2018-03-27 | $25.92 | $25.94 | $25.59 | $25.59 | $22.23 | 34,841 |
2018-03-26 | $25.56 | $25.71 | $25.44 | $25.71 | $22.34 | 127,775 |
2018-03-23 | $25.61 | $25.61 | $25.34 | $25.34 | $22.02 | 8,106 |
2018-03-22 | $25.82 | $25.84 | $25.63 | $25.63 | $22.27 | 24,019 |
2018-03-21 | $26.06 | $26.18 | $25.95 | $26.03 | $22.62 | 68,606 |
2018-03-20 | $26.05 | $26.12 | $26.02 | $26.10 | $22.68 | 41,668 |
2018-03-19 | $26.15 | $26.15 | $25.87 | $25.91 | $22.51 | 22,577 |
2018-03-16 | $26.27 | $26.27 | $26.20 | $26.22 | $22.78 | 20,489 |
2018-03-15 | $26.30 | $26.30 | $26.24 | $26.27 | $22.83 | 5,830 |
2018-03-14 | $26.35 | $26.36 | $26.19 | $26.24 | $22.80 | 10,928 |
2018-03-13 | $26.47 | $26.50 | $26.16 | $26.19 | $22.76 | 26,672 |
2018-03-12 | $26.40 | $26.41 | $26.34 | $26.36 | $22.90 | 24,220 |
2018-03-09 | $26.19 | $26.29 | $26.17 | $26.25 | $22.81 | 103,690 |
2018-03-08 | $26.24 | $26.24 | $26.12 | $26.19 | $22.76 | 17,283 |
2018-03-07 | $26.12 | $26.18 | $26.12 | $26.18 | $22.75 | 3,887 |
2018-03-06 | $26.20 | $26.38 | $26.20 | $26.28 | $22.83 | 40,841 |
2018-03-05 | $25.82 | $26.15 | $25.82 | $26.15 | $22.72 | 4,993 |
2018-03-02 | $25.81 | $26.09 | $25.79 | $26.09 | $22.67 | 163,995 |
2018-03-01 | $26.25 | $26.28 | $25.93 | $25.98 | $22.57 | 30,273 |
2018-02-28 | $26.72 | $26.74 | $26.43 | $26.43 | $22.96 | 34,526 |
2018-02-27 | $26.90 | $26.97 | $26.75 | $26.77 | $23.26 | 32,126 |
2018-02-26 | $26.95 | $27.08 | $26.87 | $27.05 | $23.50 | 14,040 |
2018-02-23 | $26.64 | $26.80 | $26.64 | $26.80 | $23.29 | 3,215 |
2018-02-22 | $26.50 | $26.61 | $26.49 | $26.50 | $23.03 | 20,249 |
2018-02-21 | $26.56 | $26.60 | $26.39 | $26.46 | $22.99 | 19,059 |
2018-02-20 | $26.62 | $26.69 | $26.48 | $26.48 | $23.01 | 20,093 |
2018-02-16 | $26.71 | $26.84 | $26.71 | $26.79 | $23.27 | 39,641 |
2018-02-15 | $26.77 | $26.77 | $26.41 | $26.53 | $23.05 | 413,985 |
2018-02-14 | $25.94 | $26.60 | $25.94 | $26.60 | $23.11 | 28,499 |
2018-02-13 | $26.07 | $26.16 | $26.03 | $26.16 | $22.73 | 15,368 |
2018-02-12 | $26.20 | $26.38 | $26.02 | $26.33 | $22.87 | 25,198 |
2018-02-09 | $25.91 | $25.98 | $25.30 | $25.95 | $22.55 | 22,157 |
2018-02-08 | $26.42 | $26.44 | $25.78 | $25.78 | $22.40 | 13,278 |
2018-02-07 | $26.65 | $26.70 | $26.47 | $26.47 | $23.00 | 170,832 |
2018-02-06 | $26.29 | $26.87 | $26.29 | $26.85 | $23.33 | 29,484 |
2018-02-05 | $27.03 | $27.14 | $26.14 | $26.27 | $22.83 | 59,648 |
2018-02-02 | $27.71 | $27.71 | $27.36 | $27.36 | $23.77 | 24,195 |
2018-02-01 | $27.82 | $27.96 | $27.82 | $27.95 | $24.29 | 6,422 |
2018-01-31 | $27.88 | $27.88 | $27.71 | $27.78 | $24.14 | 63,637 |
2018-01-30 | $28.00 | $28.01 | $27.86 | $27.88 | $24.22 | 27,774 |
2018-01-29 | $28.25 | $28.28 | $28.18 | $28.23 | $24.53 | 19,734 |
2018-01-26 | $28.37 | $28.44 | $28.35 | $28.41 | $24.68 | 13,658 |
2018-01-25 | $28.43 | $28.43 | $28.23 | $28.27 | $24.56 | 30,796 |
2018-01-24 | $28.36 | $28.43 | $28.21 | $28.29 | $24.58 | 158,930 |
2018-01-23 | $28.18 | $28.23 | $28.16 | $28.20 | $24.50 | 77,680 |
2018-01-22 | $28.04 | $28.22 | $28.04 | $28.22 | $24.52 | 9,927 |
2018-01-19 | $28.04 | $28.04 | $27.92 | $28.00 | $24.33 | 18,760 |
2018-01-18 | $27.82 | $27.91 | $27.81 | $27.87 | $24.22 | 15,103 |
2018-01-17 | $27.91 | $28.08 | $27.89 | $28.01 | $24.34 | 6,271 |
2018-01-16 | $28.04 | $28.06 | $27.88 | $27.88 | $24.22 | 7,719 |
2018-01-12 | $27.89 | $28.01 | $27.87 | $28.00 | $24.33 | 32,170 |
2018-01-11 | $27.66 | $27.75 | $27.65 | $27.74 | $24.10 | 11,674 |
2018-01-10 | $27.53 | $27.57 | $27.49 | $27.50 | $23.89 | 26,879 |
2018-01-09 | $27.34 | $27.42 | $27.32 | $27.40 | $23.81 | 8,088 |
2018-01-08 | $27.34 | $27.38 | $27.32 | $27.38 | $23.79 | 17,434 |
2018-01-05 | $27.32 | $27.35 | $27.28 | $27.34 | $23.76 | 11,785 |
2018-01-04 | $27.13 | $27.25 | $27.13 | $27.20 | $23.63 | 35,238 |
2018-01-03 | $26.73 | $26.90 | $26.73 | $26.88 | $23.36 | 31,715 |
2018-01-02 | $26.53 | $26.70 | $26.53 | $26.68 | $23.18 | 35,123 |
2017-12-29 | $26.48 | $26.52 | $26.41 | $26.43 | $22.96 | 4,135 |
2017-12-28 | $26.44 | $26.46 | $26.42 | $26.42 | $22.96 | 8,962 |
2017-12-27 | $26.40 | $26.44 | $26.35 | $26.37 | $22.91 | 39,592 |
2017-12-26 | $26.33 | $26.42 | $26.33 | $26.36 | $22.90 | 11,385 |
2017-12-22 | $26.35 | $26.37 | $26.31 | $26.37 | $22.91 | 14,247 |
2017-12-21 | $26.23 | $26.36 | $26.22 | $26.30 | $22.85 | 14,532 |
2017-12-20 | $26.28 | $26.28 | $26.11 | $26.11 | $22.69 | 12,113 |
2017-12-19 | $26.22 | $26.22 | $26.11 | $26.16 | $22.73 | 12,656 |
2017-12-18 | $26.63 | $26.78 | $26.63 | $26.71 | $22.81 | 13,304 |
2017-12-15 | $26.37 | $26.42 | $26.35 | $26.37 | $22.52 | 11,345 |
2017-12-14 | $26.52 | $26.52 | $26.38 | $26.40 | $22.55 | 61,214 |
2017-12-13 | $26.51 | $26.57 | $26.46 | $26.52 | $22.65 | 4,480 |
2017-12-12 | $26.39 | $26.48 | $26.39 | $26.44 | $22.58 | 12,439 |
2017-12-11 | $26.33 | $26.41 | $26.33 | $26.38 | $22.53 | 6,075 |
2017-12-08 | $26.25 | $26.31 | $26.23 | $26.31 | $22.47 | 3,898 |
2017-12-07 | $25.99 | $26.14 | $25.99 | $26.08 | $22.28 | 5,310 |
2017-12-06 | $25.99 | $26.02 | $25.96 | $25.98 | $22.19 | 9,336 |
2017-12-05 | $26.11 | $26.22 | $26.11 | $26.12 | $22.31 | 6,115 |
2017-12-04 | $26.25 | $26.28 | $26.14 | $26.14 | $22.33 | 302,060 |
2017-12-01 | $26.15 | $26.27 | $26.15 | $26.24 | $22.41 | 12,572 |
2017-11-30 | $26.43 | $26.44 | $26.38 | $26.38 | $22.53 | 1,338 |
2017-11-29 | $26.37 | $26.37 | $26.27 | $26.28 | $22.45 | 3,738 |
2017-11-28 | $26.11 | $26.21 | $26.09 | $26.18 | $22.36 | 265,448 |
2017-11-27 | $26.16 | $26.17 | $26.09 | $26.11 | $22.30 | 5,434 |
2017-11-24 | $26.20 | $26.25 | $26.20 | $26.25 | $22.42 | 2,753 |
2017-11-22 | $26.11 | $26.11 | $25.95 | $26.05 | $22.25 | 2,525 |
2017-11-21 | $25.87 | $25.93 | $25.87 | $25.91 | $22.13 | 7,627 |
2017-11-20 | $25.69 | $25.74 | $25.69 | $25.70 | $21.95 | 3,779 |
2017-11-17 | $25.60 | $25.70 | $25.60 | $25.65 | $21.91 | 15,227 |
2017-11-16 | $25.68 | $25.80 | $25.67 | $25.74 | $21.99 | 3,849 |
2017-11-15 | $25.42 | $25.56 | $25.38 | $25.53 | $21.81 | 7,178 |
2017-11-14 | $25.64 | $25.71 | $25.62 | $25.71 | $21.96 | 3,359 |
2017-11-13 | $25.53 | $25.74 | $25.53 | $25.72 | $21.97 | 21,728 |
2017-11-10 | $25.87 | $25.93 | $25.87 | $25.90 | $22.12 | 2,046 |
2017-11-09 | $25.96 | $26.00 | $25.85 | $26.00 | $22.21 | 4,309 |
2017-11-08 | $26.15 | $26.20 | $26.14 | $26.19 | $22.37 | 7,957 |
2017-11-07 | $26.05 | $26.05 | $26.01 | $26.05 | $22.25 | 8,409 |
2017-11-06 | $25.97 | $26.03 | $25.97 | $26.02 | $22.22 | 3,702 |
2017-11-03 | $25.94 | $26.00 | $25.94 | $26.00 | $22.21 | 5,767 |
2017-11-02 | $26.01 | $26.10 | $26.01 | $26.09 | $22.28 | 7,929 |
2017-11-01 | $26.08 | $26.12 | $26.02 | $26.04 | $22.24 | 8,519 |
2017-10-31 | $25.88 | $25.95 | $25.86 | $25.93 | $22.15 | 3,192 |
2017-10-30 | $25.84 | $25.86 | $25.82 | $25.86 | $22.08 | 9,778 |
2017-10-27 | $25.82 | $25.83 | $25.75 | $25.83 | $22.06 | 6,311 |
2017-10-26 | $25.85 | $25.86 | $25.80 | $25.80 | $22.04 | 1,758 |
2017-10-25 | $25.90 | $25.90 | $25.75 | $25.78 | $22.02 | 14,048 |
2017-10-24 | $25.74 | $25.90 | $25.74 | $25.88 | $22.10 | 41,908 |
2017-10-23 | $25.80 | $25.81 | $25.70 | $25.70 | $21.95 | 69,125 |
2017-10-20 | $25.77 | $25.77 | $25.74 | $25.76 | $22.00 | 3,391 |
2017-10-19 | $25.64 | $25.72 | $25.63 | $25.70 | $21.95 | 2,328 |
2017-10-18 | $25.76 | $25.77 | $25.69 | $25.75 | $21.99 | 6,869 |
2017-10-17 | $25.74 | $25.75 | $25.69 | $25.75 | $21.99 | 36,047 |
2017-10-16 | $25.85 | $25.85 | $25.78 | $25.78 | $22.02 | 4,746 |
2017-10-13 | $25.75 | $25.75 | $25.71 | $25.74 | $21.99 | 6,927 |
2017-10-12 | $25.57 | $25.63 | $25.57 | $25.60 | $21.87 | 1,532 |
2017-10-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.87 | 1,845 |
2017-10-10 | $25.53 | $25.60 | $25.53 | $25.58 | $21.85 | 8,427 |
2017-10-09 | $25.47 | $25.47 | $25.40 | $25.40 | $21.69 | 13,104 |
2017-10-06 | $25.37 | $25.43 | $25.35 | $25.39 | $21.69 | 7,371 |
2017-10-05 | $25.38 | $25.44 | $25.38 | $25.41 | $21.70 | 7,967 |
2017-10-04 | $25.42 | $25.42 | $25.40 | $25.40 | $21.69 | 4,122 |
2017-10-03 | $25.38 | $25.48 | $25.38 | $25.43 | $21.72 | 32,801 |
2017-10-02 | $25.29 | $25.38 | $25.29 | $25.37 | $21.67 | 38,457 |
2017-09-29 | $25.35 | $25.35 | $25.29 | $25.30 | $21.61 | 37,440 |
2017-09-28 | $25.25 | $25.29 | $25.25 | $25.29 | $21.60 | 1,006 |
2017-09-27 | $25.22 | $25.22 | $25.20 | $25.20 | $21.52 | 447 |
2017-09-26 | $25.17 | $25.17 | $25.09 | $25.14 | $21.47 | 55,605 |
2017-09-25 | $25.24 | $25.26 | $25.13 | $25.20 | $21.52 | 4,758 |
2017-09-22 | $25.34 | $25.34 | $25.30 | $25.32 | $21.62 | 917 |
2017-09-21 | $25.26 | $25.30 | $25.26 | $25.28 | $21.59 | 5,563 |
2017-09-20 | $25.30 | $25.37 | $25.19 | $25.19 | $21.51 | 7,332 |
2017-09-19 | $25.26 | $25.32 | $25.22 | $25.30 | $21.61 | 102,039 |
2017-09-18 | $25.22 | $25.22 | $25.09 | $25.12 | $21.46 | 2,819 |
2017-09-15 | $25.12 | $25.12 | $25.06 | $25.09 | $21.43 | 4,318 |
2017-09-14 | $24.95 | $25.10 | $24.95 | $25.09 | $21.43 | 4,554 |
2017-09-13 | $25.16 | $25.16 | $25.07 | $25.07 | $21.41 | 10,007 |
2017-09-12 | $25.24 | $25.24 | $25.16 | $25.21 | $21.53 | 6,867 |
2017-09-11 | $24.98 | $25.17 | $24.98 | $25.12 | $21.46 | 13,207 |
2017-09-08 | $24.94 | $24.94 | $24.90 | $24.92 | $21.28 | 38,117 |
2017-09-07 | $24.86 | $24.89 | $24.83 | $24.89 | $21.26 | 4,843 |
2017-09-06 | $24.75 | $24.78 | $24.74 | $24.75 | $21.14 | 3,737 |
2017-09-05 | $24.70 | $24.70 | $24.53 | $24.59 | $21.00 | 4,108 |
2017-09-01 | $24.75 | $24.81 | $24.75 | $24.80 | $21.18 | 25,777 |
2017-08-31 | $24.71 | $24.79 | $24.69 | $24.79 | $21.17 | 4,817 |
2017-08-30 | $24.57 | $24.59 | $24.55 | $24.57 | $20.99 | 1,736 |
2017-08-29 | $24.57 | $24.62 | $24.57 | $24.62 | $21.03 | 7,132 |
2017-08-28 | $24.72 | $24.73 | $24.70 | $24.71 | $21.11 | 6,262 |
2017-08-25 | $24.67 | $24.74 | $24.64 | $24.72 | $21.11 | 2,906 |
2017-08-24 | $24.57 | $24.61 | $24.52 | $24.55 | $20.97 | 5,951 |
2017-08-23 | $24.61 | $24.67 | $24.59 | $24.67 | $21.07 | 14,082 |
2017-08-22 | $24.59 | $24.65 | $24.59 | $24.65 | $21.05 | 15,563 |
2017-08-21 | $24.54 | $24.56 | $24.49 | $24.52 | $20.95 | 4,872 |
2017-08-18 | $24.49 | $24.59 | $24.49 | $24.56 | $20.98 | 19,553 |
2017-08-17 | $24.69 | $24.69 | $24.52 | $24.52 | $20.95 | 2,545 |
2017-08-16 | $24.75 | $24.78 | $24.69 | $24.73 | $21.12 | 114,988 |
2017-08-15 | $24.61 | $24.63 | $24.56 | $24.63 | $21.03 | 3,026 |
2017-08-14 | $24.67 | $24.71 | $24.64 | $24.65 | $21.05 | 2,264 |
2017-08-11 | $24.46 | $24.53 | $24.41 | $24.51 | $20.94 | 4,124 |
2017-08-10 | $24.76 | $24.76 | $24.60 | $24.61 | $21.02 | 4,549 |
2017-08-09 | $24.88 | $24.92 | $24.86 | $24.89 | $21.26 | 5,823 |
2017-08-08 | $25.08 | $25.08 | $25.01 | $25.02 | $21.37 | 23,247 |
2017-08-07 | $25.00 | $25.08 | $25.00 | $25.07 | $21.41 | 3,772 |
2017-08-04 | $25.04 | $25.06 | $24.99 | $25.06 | $21.41 | 3,062 |
2017-08-03 | $25.09 | $25.14 | $25.08 | $25.10 | $21.44 | 5,092 |
2017-08-02 | $25.17 | $25.18 | $25.13 | $25.14 | $21.47 | 12,989 |
2017-08-01 | $25.16 | $25.19 | $25.16 | $25.17 | $21.50 | 2,047 |
2017-07-31 | $24.96 | $25.02 | $24.92 | $25.02 | $21.37 | 2,530 |
2017-07-28 | $24.81 | $24.92 | $24.80 | $24.92 | $21.28 | 6,977 |
2017-07-27 | $24.91 | $24.91 | $24.78 | $24.82 | $21.20 | 3,830 |
2017-07-26 | $24.77 | $24.94 | $24.77 | $24.85 | $21.23 | 1,575 |
2017-07-25 | $24.78 | $24.80 | $24.73 | $24.75 | $21.14 | 47,185 |
2017-07-24 | $24.65 | $24.65 | $24.61 | $24.65 | $21.06 | 2,905 |
2017-07-21 | $24.69 | $24.69 | $24.59 | $24.67 | $21.07 | 28,603 |
2017-07-20 | $24.76 | $24.77 | $24.75 | $24.75 | $21.14 | 2,154 |
2017-07-19 | $24.67 | $24.71 | $24.62 | $24.70 | $21.10 | 5,297 |
2017-07-18 | $24.66 | $24.66 | $24.59 | $24.62 | $21.03 | 7,456 |
2017-07-17 | $24.65 | $24.71 | $24.62 | $24.66 | $21.06 | 25,032 |
2017-07-14 | $24.66 | $24.66 | $24.53 | $24.66 | $21.06 | 7,694 |
2017-07-13 | $24.54 | $24.58 | $24.51 | $24.58 | $20.99 | 13,602 |
2017-07-12 | $24.45 | $24.54 | $24.45 | $24.51 | $20.93 | 2,607 |
2017-07-11 | $24.20 | $24.31 | $24.20 | $24.30 | $20.76 | 5,778 |
2017-07-10 | $24.30 | $24.30 | $24.12 | $24.17 | $20.65 | 146,673 |
2017-07-07 | $24.10 | $24.15 | $24.09 | $24.15 | $20.63 | 1,121 |
2017-07-06 | $24.12 | $24.20 | $24.12 | $24.15 | $20.63 | 5,560 |
2017-07-05 | $24.22 | $24.25 | $24.17 | $24.23 | $20.70 | 6,649 |
2017-07-03 | $24.20 | $24.26 | $24.19 | $24.23 | $20.69 | 20,519 |
2017-06-30 | $24.22 | $24.22 | $24.04 | $24.13 | $20.61 | 14,030 |
2017-06-29 | $24.27 | $24.27 | $23.96 | $24.07 | $20.56 | 33,615 |
2017-06-28 | $24.12 | $24.25 | $24.09 | $24.22 | $20.69 | 16,250 |
2017-06-27 | $24.01 | $24.04 | $23.96 | $23.98 | $20.48 | 22,298 |
2017-06-26 | $24.06 | $24.06 | $23.90 | $23.91 | $20.42 | 7,860 |
2017-06-23 | $23.84 | $23.94 | $23.84 | $23.88 | $20.40 | 5,461 |
2017-06-22 | $23.85 | $23.90 | $23.85 | $23.87 | $20.39 | 6,505 |
2017-06-21 | $23.79 | $23.80 | $23.75 | $23.80 | $20.33 | 6,857 |
2017-06-20 | $23.95 | $23.95 | $23.79 | $23.80 | $20.33 | 2,021 |
2017-06-19 | $24.32 | $24.33 | $24.31 | $24.31 | $20.50 | 1,026 |
2017-06-16 | $24.11 | $24.21 | $24.11 | $24.21 | $20.41 | 2,676 |
2017-06-15 | $24.09 | $24.10 | $24.04 | $24.10 | $20.32 | 4,985 |
2017-06-14 | $24.49 | $24.54 | $24.41 | $24.47 | $20.63 | 1,435 |
2017-06-13 | $24.45 | $24.56 | $24.45 | $24.54 | $20.69 | 14,588 |
2017-06-12 | $24.44 | $24.44 | $24.37 | $24.39 | $20.57 | 4,726 |
2017-06-09 | $24.43 | $24.50 | $24.34 | $24.43 | $20.60 | 59,698 |
2017-06-08 | $24.40 | $24.53 | $24.40 | $24.50 | $20.66 | 4,667 |
2017-06-07 | $24.57 | $24.60 | $24.45 | $24.49 | $20.65 | 405,396 |
2017-06-06 | $24.49 | $24.50 | $24.48 | $24.48 | $20.64 | 3,810 |
2017-06-05 | $24.53 | $24.56 | $24.52 | $24.54 | $20.69 | 3,770 |
2017-06-02 | $24.62 | $24.70 | $24.59 | $24.70 | $20.83 | 5,237 |
2017-06-01 | $24.33 | $24.39 | $24.29 | $24.39 | $20.57 | 112,262 |
2017-05-31 | $24.19 | $24.24 | $24.16 | $24.19 | $20.40 | 13,085 |
2017-05-30 | $24.22 | $24.22 | $24.17 | $24.17 | $20.38 | 12,132 |
2017-05-26 | $24.21 | $24.25 | $24.20 | $24.25 | $20.44 | 59,893 |
2017-05-25 | $24.40 | $24.40 | $24.30 | $24.32 | $20.51 | 19,657 |
2017-05-24 | $24.29 | $24.36 | $24.28 | $24.36 | $20.54 | 6,154 |
2017-05-23 | $24.47 | $24.47 | $24.33 | $24.35 | $20.53 | 55,418 |
2017-05-22 | $24.43 | $24.43 | $24.36 | $24.40 | $20.58 | 11,800 |
2017-05-19 | $24.29 | $24.39 | $24.28 | $24.36 | $20.54 | 52,976 |
2017-05-18 | $24.03 | $24.15 | $23.99 | $24.08 | $20.31 | 56,235 |
2017-05-17 | $24.32 | $24.33 | $24.15 | $24.16 | $20.37 | 8,027 |
2017-05-16 | $24.45 | $24.45 | $24.36 | $24.40 | $20.58 | 8,527 |
2017-05-15 | $24.25 | $24.30 | $24.23 | $24.27 | $20.46 | 35,321 |
2017-05-12 | $24.12 | $24.16 | $24.10 | $24.14 | $20.36 | 3,992 |
2017-05-11 | $24.07 | $24.10 | $23.98 | $24.07 | $20.30 | 4,332 |
2017-05-10 | $24.10 | $24.13 | $24.07 | $24.09 | $20.31 | 7,604 |
2017-05-09 | $24.22 | $24.22 | $24.04 | $24.09 | $20.31 | 34,511 |
2017-05-08 | $24.20 | $24.20 | $24.15 | $24.17 | $20.38 | 6,973 |
2017-05-05 | $24.18 | $24.32 | $24.18 | $24.32 | $20.51 | 9,835 |
2017-05-04 | $23.99 | $24.08 | $23.99 | $24.07 | $20.30 | 10,177 |
2017-05-03 | $23.84 | $23.90 | $23.80 | $23.89 | $20.15 | 14,744 |
2017-05-02 | $23.92 | $23.94 | $23.88 | $23.94 | $20.19 | 6,614 |
2017-05-01 | $23.91 | $23.91 | $23.77 | $23.81 | $20.08 | 7,298 |
2017-04-28 | $23.78 | $23.78 | $23.72 | $23.73 | $20.01 | 6,571 |
2017-04-27 | $23.75 | $23.77 | $23.69 | $23.72 | $20.00 | 6,695 |
2017-04-26 | $23.85 | $23.85 | $23.82 | $23.82 | $20.08 | 1,274 |
2017-04-25 | $23.80 | $23.81 | $23.75 | $23.80 | $20.07 | 15,862 |
2017-04-24 | $23.62 | $23.62 | $23.56 | $23.61 | $19.91 | 6,817 |
2017-04-21 | $23.04 | $23.06 | $22.99 | $23.06 | $19.45 | 10,000 |
2017-04-20 | $23.06 | $23.06 | $23.02 | $23.02 | $19.42 | 1,239 |
2017-04-19 | $22.88 | $22.91 | $22.78 | $22.79 | $19.22 | 4,096 |
2017-04-18 | $22.89 | $22.89 | $22.72 | $22.82 | $19.24 | 4,140 |
2017-04-17 | $23.00 | $23.00 | $22.94 | $22.97 | $19.37 | 3,609 |
2017-04-13 | $22.86 | $22.89 | $22.81 | $22.81 | $19.23 | 8,007 |
2017-04-12 | $23.02 | $23.05 | $22.98 | $23.03 | $19.42 | 4,393 |
2017-04-11 | $23.09 | $23.13 | $23.02 | $23.11 | $19.49 | 9,235 |
2017-04-10 | $23.09 | $23.11 | $23.07 | $23.07 | $19.45 | 5,990 |
2017-04-07 | $23.08 | $23.12 | $23.08 | $23.09 | $19.47 | 3,217 |
2017-04-06 | $23.08 | $23.12 | $23.07 | $23.08 | $19.46 | 5,330 |
2017-04-05 | $23.34 | $23.34 | $23.14 | $23.16 | $19.53 | 9,095 |
2017-04-04 | $23.25 | $23.25 | $23.15 | $23.25 | $19.61 | 3,859 |
2017-04-03 | $23.32 | $23.32 | $23.15 | $23.30 | $19.65 | 14,474 |
2017-03-31 | $23.42 | $23.42 | $23.31 | $23.39 | $19.72 | 14,720 |
2017-03-30 | $23.54 | $23.54 | $23.49 | $23.52 | $19.83 | 9,538 |
2017-03-29 | $23.50 | $23.57 | $23.49 | $23.57 | $19.88 | 10,606 |
2017-03-28 | $23.52 | $23.60 | $23.48 | $23.57 | $19.88 | 12,411 |
2017-03-27 | $23.32 | $23.45 | $23.32 | $23.45 | $19.77 | 46,900 |
2017-03-24 | $23.31 | $23.44 | $23.31 | $23.38 | $19.72 | 7,348 |
2017-03-23 | $23.21 | $23.38 | $23.21 | $23.32 | $19.66 | 4,913 |
2017-03-22 | $23.19 | $23.30 | $23.19 | $23.26 | $19.61 | 28,512 |
2017-03-21 | $23.67 | $23.67 | $23.33 | $23.33 | $19.67 | 6,129 |
2017-03-20 | $23.48 | $23.52 | $23.38 | $23.42 | $19.75 | 9,375 |
2017-03-17 | $23.49 | $23.55 | $23.47 | $23.52 | $19.83 | 54,398 |
2017-03-16 | $23.55 | $23.55 | $23.46 | $23.47 | $19.79 | 4,761 |
2017-03-15 | $23.03 | $23.40 | $23.03 | $23.37 | $19.71 | 20,551 |
2017-03-14 | $23.07 | $23.10 | $23.03 | $23.06 | $19.44 | 45,613 |
2017-03-13 | $23.29 | $23.29 | $23.24 | $23.27 | $19.62 | 6,974 |
2017-03-10 | $23.15 | $23.23 | $23.13 | $23.23 | $19.59 | 6,583 |
2017-03-09 | $23.01 | $23.01 | $22.92 | $22.99 | $19.39 | 388,719 |
2017-03-08 | $23.15 | $23.15 | $22.97 | $22.98 | $19.38 | 5,495 |
2017-03-07 | $23.04 | $23.07 | $22.98 | $23.03 | $19.42 | 88,690 |
2017-03-06 | $23.14 | $23.14 | $23.09 | $23.14 | $19.51 | 5,994 |
2017-03-03 | $23.19 | $23.27 | $23.12 | $23.27 | $19.62 | 2,434 |
2017-03-02 | $23.16 | $23.16 | $23.10 | $23.10 | $19.48 | 10,091 |
2017-03-01 | $23.24 | $23.33 | $23.24 | $23.32 | $19.66 | 10,067 |
2017-02-28 | $23.01 | $23.02 | $22.94 | $22.94 | $19.34 | 2,536 |
2017-02-27 | $22.92 | $23.03 | $22.92 | $23.03 | $19.42 | 69,249 |
2017-02-24 | $22.96 | $23.01 | $22.89 | $22.98 | $19.38 | 7,144 |
2017-02-23 | $23.27 | $23.27 | $23.14 | $23.21 | $19.57 | 4,753 |
2017-02-22 | $23.13 | $23.19 | $23.10 | $23.19 | $19.55 | 6,807 |
2017-02-21 | $23.16 | $23.20 | $23.16 | $23.18 | $19.55 | 6,016 |
2017-02-17 | $23.04 | $23.05 | $22.99 | $23.05 | $19.44 | 4,238 |
2017-02-16 | $23.18 | $23.22 | $23.13 | $23.18 | $19.55 | 11,345 |
2017-02-15 | $22.99 | $23.22 | $22.99 | $23.19 | $19.55 | 8,230 |
2017-02-14 | $23.01 | $23.13 | $22.96 | $23.13 | $19.50 | 5,097 |
2017-02-13 | $23.22 | $23.22 | $23.10 | $23.16 | $19.53 | 10,282 |
2017-02-10 | $23.02 | $23.02 | $22.92 | $22.95 | $19.35 | 11,364 |
2017-02-09 | $22.81 | $22.92 | $22.81 | $22.90 | $19.31 | 224,544 |
2017-02-08 | $22.78 | $22.82 | $22.78 | $22.80 | $19.23 | 2,725 |
2017-02-07 | $22.81 | $22.81 | $22.75 | $22.75 | $19.18 | 3,982 |
2017-02-06 | $22.79 | $22.87 | $22.76 | $22.83 | $19.25 | 5,630 |
2017-02-03 | $23.04 | $23.06 | $22.99 | $23.02 | $19.41 | 6,066 |
2017-02-02 | $22.91 | $22.93 | $22.88 | $22.92 | $19.33 | 5,743 |
2017-02-01 | $23.00 | $23.02 | $22.93 | $23.02 | $19.41 | 19,005 |
2017-01-31 | $22.85 | $22.88 | $22.78 | $22.84 | $19.26 | 15,474 |
2017-01-30 | $22.78 | $22.87 | $22.78 | $22.87 | $19.29 | 5,751 |
2017-01-27 | $23.11 | $23.11 | $23.00 | $23.05 | $19.44 | 14,708 |
2017-01-26 | $23.24 | $23.26 | $23.16 | $23.17 | $19.54 | 7,952 |
2017-01-25 | $23.20 | $23.23 | $23.15 | $23.23 | $19.59 | 4,708 |
2017-01-24 | $22.94 | $22.96 | $22.84 | $22.96 | $19.36 | 5,838 |
2017-01-23 | $22.83 | $22.88 | $22.76 | $22.84 | $19.26 | 6,025 |
2017-01-20 | $22.86 | $22.91 | $22.82 | $22.87 | $19.29 | 12,626 |
2017-01-19 | $22.79 | $22.79 | $22.71 | $22.77 | $19.20 | 19,524 |
2017-01-18 | $22.80 | $22.83 | $22.75 | $22.80 | $19.23 | 5,851 |
2017-01-17 | $23.84 | $24.32 | $22.81 | $22.86 | $19.28 | 4,145 |
2017-01-13 | $22.91 | $22.97 | $22.87 | $22.88 | $19.29 | 51,066 |
2017-01-12 | $22.85 | $22.85 | $22.75 | $22.84 | $19.26 | 26,100 |
2017-01-11 | $22.95 | $22.95 | $22.67 | $22.85 | $19.27 | 21,514 |
2017-01-10 | $22.70 | $22.75 | $22.67 | $22.69 | $19.13 | 232,205 |
2017-01-09 | $22.63 | $22.65 | $22.57 | $22.62 | $19.07 | 3,498 |
2017-01-06 | $22.73 | $22.73 | $22.63 | $22.70 | $19.14 | 10,566 |
2017-01-05 | $22.79 | $22.89 | $22.79 | $22.87 | $19.29 | 30,848 |
2017-01-04 | $22.54 | $22.66 | $22.52 | $22.65 | $19.10 | 19,996 |
2017-01-03 | $22.29 | $22.34 | $22.24 | $22.34 | $18.83 | 4,984 |
2016-12-30 | $22.15 | $22.18 | $22.08 | $22.12 | $18.65 | 8,918 |
2016-12-29 | $22.02 | $22.03 | $21.97 | $22.03 | $18.58 | 26,064 |
2016-12-28 | $22.05 | $22.09 | $22.02 | $22.04 | $18.59 | 11,683 |
2016-12-27 | $22.08 | $22.16 | $22.08 | $22.10 | $18.64 | 10,134 |
2016-12-23 | $22.21 | $22.22 | $22.17 | $22.18 | $18.70 | 4,517 |
2016-12-22 | $22.15 | $22.23 | $22.15 | $22.16 | $18.69 | 8,277 |
2016-12-21 | $22.21 | $22.22 | $22.20 | $22.20 | $18.72 | 3,803 |
2016-12-20 | $22.44 | $22.47 | $22.42 | $22.46 | $18.77 | 9,631 |
2016-12-19 | $22.45 | $22.46 | $22.39 | $22.39 | $18.71 | 741 |
2016-12-16 | $22.45 | $22.46 | $22.39 | $22.39 | $18.71 | 3,028 |
2016-12-15 | $22.43 | $22.49 | $22.43 | $22.47 | $18.78 | 3,031 |
2016-12-14 | $22.83 | $22.83 | $22.55 | $22.55 | $18.85 | 13,996 |
2016-12-13 | $22.86 | $22.88 | $22.83 | $22.87 | $19.12 | 6,192 |
2016-12-12 | $22.77 | $22.77 | $22.74 | $22.75 | $19.02 | 1,716 |
2016-12-09 | $22.76 | $22.79 | $22.73 | $22.78 | $19.04 | 11,951 |
2016-12-08 | $22.88 | $22.88 | $22.75 | $22.82 | $19.08 | 9,058 |
2016-12-07 | $22.51 | $22.71 | $22.51 | $22.70 | $18.97 | 5,177 |
2016-12-06 | $22.17 | $22.28 | $22.17 | $22.28 | $18.63 | 3,411 |
2016-12-05 | $22.08 | $22.09 | $22.03 | $22.09 | $18.47 | 3,434 |
2016-12-02 | $21.84 | $21.84 | $21.77 | $21.83 | $18.25 | 18,456 |
2016-12-01 | $21.78 | $21.81 | $21.70 | $21.70 | $18.14 | 3,372 |
2016-11-30 | $21.82 | $21.83 | $21.69 | $21.73 | $18.16 | 35,534 |
2016-11-29 | $21.75 | $21.83 | $21.68 | $21.83 | $18.24 | 3,725 |
2016-11-28 | $21.73 | $21.75 | $21.69 | $21.72 | $18.15 | 15,403 |
2016-11-25 | $21.74 | $21.74 | $21.70 | $21.70 | $18.14 | 5,032 |
2016-11-23 | $21.51 | $21.76 | $21.51 | $21.73 | $18.16 | 11,702 |
2016-11-22 | $21.82 | $21.84 | $21.70 | $21.82 | $18.24 | 26,278 |
2016-11-21 | $21.62 | $21.65 | $21.60 | $21.63 | $18.08 | 6,818 |
2016-11-18 | $21.50 | $21.50 | $21.44 | $21.44 | $17.92 | 9,216 |
2016-11-17 | $21.67 | $21.73 | $21.67 | $21.70 | $18.13 | 2,118 |
2016-11-16 | $21.67 | $21.67 | $21.61 | $21.61 | $18.06 | 2,421 |
2016-11-15 | $21.66 | $21.78 | $21.66 | $21.78 | $18.20 | 6,305 |
2016-11-14 | $21.63 | $21.68 | $21.63 | $21.68 | $18.12 | 2,195 |
2016-11-11 | $21.71 | $21.71 | $21.58 | $21.66 | $18.10 | 22,635 |
2016-11-10 | $21.75 | $21.76 | $21.61 | $21.67 | $18.11 | 4,848 |
2016-11-09 | $21.58 | $21.59 | $21.39 | $21.59 | $18.05 | 14,715 |
2016-11-08 | $21.56 | $22.70 | $21.56 | $21.66 | $18.10 | 3,468 |
2016-11-07 | $21.58 | $21.60 | $21.56 | $21.59 | $18.05 | 2,305 |
2016-11-04 | $21.39 | $21.46 | $21.36 | $21.36 | $17.85 | 4,749 |
2016-11-03 | $21.82 | $21.82 | $21.58 | $21.58 | $18.04 | 10,490 |
2016-11-02 | $21.70 | $21.70 | $21.55 | $21.55 | $18.01 | 1,976 |
2016-11-01 | $21.84 | $21.85 | $21.69 | $21.76 | $18.19 | 3,967 |
2016-10-31 | $21.80 | $21.82 | $21.78 | $21.82 | $18.24 | 4,098 |
2016-10-28 | $21.80 | $21.81 | $21.79 | $21.80 | $18.22 | 1,190 |
2016-10-27 | $21.76 | $21.78 | $21.70 | $21.70 | $18.14 | 3,543 |
2016-10-26 | $21.67 | $21.68 | $21.66 | $21.67 | $18.11 | 2,553 |
2016-10-25 | $21.66 | $21.74 | $21.66 | $21.72 | $18.15 | 19,830 |
2016-10-24 | $21.81 | $21.82 | $21.68 | $21.69 | $18.13 | 3,496 |
2016-10-21 | $21.46 | $21.67 | $21.46 | $21.67 | $18.11 | 6,687 |
2016-10-20 | $21.47 | $21.73 | $21.47 | $21.71 | $18.15 | 43,111 |
2016-10-19 | $21.58 | $21.61 | $21.58 | $21.60 | $18.05 | 5,766 |
2016-10-18 | $21.47 | $21.51 | $21.46 | $21.46 | $17.94 | 17,400 |
2016-10-17 | $21.25 | $21.28 | $21.23 | $21.24 | $17.75 | 3,575 |
2016-10-14 | $21.26 | $21.35 | $21.25 | $21.25 | $17.76 | 1,661 |
2016-10-13 | $21.19 | $21.20 | $21.05 | $21.20 | $17.72 | 2,719 |
2016-10-12 | $21.43 | $21.43 | $21.29 | $21.31 | $17.81 | 2,120 |
2016-10-11 | $21.51 | $21.51 | $21.35 | $21.35 | $17.85 | 2,459 |
2016-10-10 | $21.70 | $21.70 | $21.65 | $21.65 | $18.10 | 1,830 |
2016-10-07 | $21.56 | $21.56 | $21.40 | $21.54 | $18.00 | 16,062 |
2016-10-06 | $21.74 | $21.74 | $21.58 | $21.60 | $18.05 | 1,744 |
2016-10-05 | $21.65 | $21.70 | $21.65 | $21.70 | $18.13 | 1,969 |
2016-10-04 | $21.49 | $21.70 | $21.42 | $21.47 | $17.95 | 5,097 |
2016-10-03 | $21.45 | $21.46 | $21.34 | $21.42 | $17.90 | 46,191 |
2016-09-30 | $21.56 | $21.62 | $21.56 | $21.58 | $18.04 | 6,361 |
2016-09-29 | $21.55 | $21.62 | $21.45 | $21.46 | $17.94 | 4,256 |
2016-09-28 | $21.61 | $21.61 | $21.60 | $21.60 | $18.05 | 1,200 |
2016-09-27 | $21.40 | $21.54 | $21.40 | $21.51 | $17.98 | 2,839 |
2016-09-26 | $21.47 | $21.52 | $21.45 | $21.47 | $17.95 | 5,792 |
2016-09-23 | $21.78 | $21.78 | $21.75 | $21.75 | $18.18 | 895 |
2016-09-22 | $22.04 | $22.10 | $21.96 | $21.99 | $18.38 | 2,066 |
2016-09-21 | $21.58 | $21.79 | $21.53 | $21.74 | $18.17 | 4,341 |
2016-09-20 | $21.25 | $21.29 | $21.21 | $21.22 | $17.74 | 43,992 |
2016-09-19 | $21.25 | $21.26 | $21.13 | $21.14 | $17.67 | 5,653 |
2016-09-16 | $20.99 | $21.04 | $20.97 | $20.99 | $17.54 | 5,543 |
2016-09-15 | $21.28 | $21.35 | $21.26 | $21.29 | $17.80 | 10,709 |
2016-09-14 | $21.14 | $21.21 | $21.14 | $21.17 | $17.69 | 2,325 |
2016-09-13 | $21.40 | $21.40 | $21.40 | $21.40 | $17.89 | 530 |
2016-09-12 | $21.47 | $21.73 | $21.47 | $21.73 | $18.16 | 2,382 |
2016-09-09 | $21.84 | $21.84 | $21.62 | $21.68 | $18.12 | 1,835 |
2016-09-08 | $21.96 | $21.99 | $21.91 | $21.97 | $18.36 | 5,321 |
2016-09-07 | $22.05 | $22.06 | $21.96 | $21.98 | $18.37 | 4,160 |
2016-09-06 | $21.91 | $21.99 | $21.91 | $21.98 | $18.37 | 2,643 |
2016-09-02 | $21.84 | $21.94 | $21.77 | $21.84 | $18.25 | 3,421 |
2016-09-01 | $21.56 | $21.61 | $21.55 | $21.55 | $18.01 | 1,464 |
2016-08-31 | $21.51 | $21.51 | $21.36 | $21.45 | $17.93 | 15,299 |
2016-08-30 | $21.44 | $21.44 | $21.41 | $21.41 | $17.90 | 1,743 |
2016-08-29 | $21.31 | $21.39 | $21.31 | $21.36 | $17.86 | 2,206 |
2016-08-26 | $21.47 | $21.83 | $21.24 | $21.31 | $17.81 | 7,653 |
2016-08-25 | $21.43 | $21.47 | $21.39 | $21.40 | $17.89 | 5,478 |
2016-08-24 | $21.59 | $21.61 | $21.52 | $21.55 | $18.01 | 6,570 |
2016-08-23 | $21.53 | $21.60 | $21.53 | $21.56 | $18.02 | 6,148 |
2016-08-22 | $21.40 | $21.49 | $21.38 | $21.48 | $17.95 | 5,241 |
2016-08-19 | $21.36 | $21.46 | $21.36 | $21.46 | $17.94 | 6,094 |
2016-08-18 | $21.43 | $21.54 | $21.43 | $21.51 | $17.98 | 18,944 |
2016-08-17 | $21.51 | $21.51 | $21.35 | $21.50 | $17.97 | 11,474 |
2016-08-16 | $21.39 | $21.42 | $21.38 | $21.38 | $17.87 | 1,211 |
2016-08-15 | $21.44 | $21.48 | $21.42 | $21.45 | $17.93 | 3,830 |
2016-08-12 | $21.43 | $21.43 | $21.34 | $21.37 | $17.86 | 2,394 |
2016-08-11 | $21.40 | $21.47 | $21.36 | $21.45 | $17.93 | 22,523 |
2016-08-10 | $21.30 | $21.33 | $21.26 | $21.26 | $17.77 | 10,557 |
2016-08-09 | $21.25 | $21.32 | $21.23 | $21.24 | $17.75 | 4,640 |
2016-08-08 | $21.06 | $21.06 | $21.02 | $21.02 | $17.57 | 1,160 |
2016-08-05 | $20.81 | $20.89 | $20.81 | $20.89 | $17.46 | 288 |
2016-08-04 | $20.73 | $20.75 | $20.68 | $20.75 | $17.34 | 5,582 |
2016-08-03 | $20.52 | $20.52 | $20.44 | $20.52 | $17.15 | 11,724 |
2016-08-02 | $20.85 | $20.85 | $20.48 | $20.51 | $17.14 | 11,524 |
2016-08-01 | $20.84 | $20.86 | $20.76 | $20.76 | $17.35 | 6,499 |
2016-07-29 | $20.93 | $20.95 | $20.90 | $20.91 | $17.48 | 3,474 |
2016-07-28 | $20.60 | $20.68 | $20.55 | $20.67 | $17.28 | 7,567 |
2016-07-27 | $20.76 | $20.81 | $20.60 | $20.73 | $17.33 | 23,880 |
2016-07-26 | $20.64 | $20.64 | $20.58 | $20.60 | $17.22 | 4,085 |
2016-07-25 | $20.65 | $20.65 | $20.53 | $20.61 | $17.23 | 3,591 |
2016-07-22 | $20.71 | $20.71 | $20.64 | $20.69 | $17.29 | 11,560 |
2016-07-21 | $20.66 | $20.71 | $20.61 | $20.64 | $17.25 | 10,168 |
2016-07-20 | $20.57 | $20.67 | $20.57 | $20.67 | $17.27 | 1,738 |
2016-07-19 | $20.54 | $20.55 | $20.47 | $20.50 | $17.13 | 6,220 |
2016-07-18 | $20.69 | $20.72 | $20.69 | $20.70 | $17.30 | 7,075 |
2016-07-15 | $20.67 | $20.67 | $20.67 | $20.67 | $17.28 | 495 |
2016-07-14 | $20.80 | $20.80 | $20.71 | $20.78 | $17.37 | 3,505 |
2016-07-13 | $20.64 | $20.66 | $20.59 | $20.61 | $17.22 | 4,754 |
2016-07-12 | $20.55 | $20.61 | $20.53 | $20.56 | $17.19 | 10,065 |
2016-07-11 | $20.17 | $20.27 | $20.15 | $20.21 | $16.89 | 7,160 |
2016-07-08 | $19.76 | $19.87 | $19.75 | $19.87 | $16.61 | 8,505 |
2016-07-07 | $19.69 | $19.69 | $19.44 | $19.44 | $16.25 | 1,928 |
2016-07-06 | $19.43 | $19.55 | $19.43 | $19.53 | $16.32 | 1,535 |
2016-07-05 | $19.99 | $19.99 | $19.65 | $19.65 | $16.42 | 21,735 |
2016-07-01 | $19.97 | $19.97 | $19.94 | $19.97 | $16.69 | 1,859 |
2016-06-30 | $19.75 | $19.94 | $19.70 | $19.94 | $16.67 | 5,243 |
2016-06-29 | $19.76 | $19.84 | $19.74 | $19.83 | $16.57 | 17,446 |
2016-06-28 | $19.46 | $19.46 | $19.23 | $19.44 | $16.25 | 3,907 |
2016-06-27 | $19.11 | $19.11 | $18.86 | $18.95 | $15.84 | 8,661 |
2016-06-24 | $19.58 | $19.88 | $19.58 | $19.59 | $16.37 | 7,695 |
2016-06-23 | $21.18 | $21.34 | $21.14 | $21.34 | $17.84 | 2,520 |
2016-06-22 | $20.78 | $20.79 | $20.75 | $20.79 | $17.37 | 1,092 |
2016-06-21 | $21.15 | $21.20 | $21.15 | $21.20 | $17.42 | 1,482 |
2016-06-20 | $21.07 | $21.08 | $20.96 | $20.98 | $17.24 | 2,002 |
2016-06-17 | $20.40 | $20.53 | $20.33 | $20.51 | $16.85 | 6,895 |
2016-06-16 | $19.92 | $20.27 | $19.90 | $20.27 | $16.65 | 3,441 |
2016-06-15 | $20.35 | $20.35 | $20.25 | $20.33 | $16.70 | 3,557 |
2016-06-14 | $20.25 | $20.27 | $20.03 | $20.10 | $16.51 | 6,261 |
2016-06-13 | $20.38 | $20.41 | $20.37 | $20.37 | $16.73 | 1,000 |
2016-06-10 | $21.00 | $21.00 | $20.72 | $20.72 | $17.02 | 3,365 |
2016-06-09 | $21.37 | $21.37 | $21.29 | $21.36 | $17.54 | 7,010 |
2016-06-08 | $21.65 | $21.65 | $21.60 | $21.60 | $17.75 | 3,331 |
2016-06-07 | $21.53 | $21.66 | $21.53 | $21.60 | $17.75 | 48,169 |
2016-06-06 | $21.44 | $21.47 | $21.34 | $21.47 | $17.64 | 9,745 |
2016-06-03 | $21.20 | $21.26 | $21.20 | $21.26 | $17.46 | 1,262 |
2016-06-02 | $21.09 | $21.18 | $21.09 | $21.16 | $17.38 | 4,829 |
2016-06-01 | $21.20 | $21.24 | $21.20 | $21.24 | $17.45 | 1,856 |
2016-05-31 | $21.47 | $21.47 | $21.25 | $21.28 | $17.48 | 5,526 |
2016-05-27 | $21.29 | $21.32 | $21.25 | $21.32 | $17.52 | 9,139 |
2016-05-26 | $21.28 | $21.34 | $21.28 | $21.32 | $17.52 | 1,846 |
2016-05-25 | $21.18 | $21.18 | $21.18 | $21.18 | $17.40 | 660 |
2016-05-24 | $20.99 | $21.03 | $20.96 | $21.02 | $17.27 | 3,229 |
2016-05-23 | $20.75 | $20.79 | $20.73 | $20.73 | $17.03 | 6,718 |
2016-05-20 | $20.87 | $20.87 | $20.78 | $20.78 | $17.08 | 1,152 |
2016-05-19 | $20.63 | $20.70 | $20.58 | $20.70 | $17.00 | 3,433 |
2016-05-18 | $20.89 | $21.00 | $20.79 | $20.84 | $17.12 | 2,849 |
2016-05-17 | $20.79 | $20.92 | $20.77 | $20.82 | $17.10 | 6,243 |
2016-05-16 | $20.80 | $20.91 | $20.80 | $20.91 | $17.18 | 3,576 |
2016-05-13 | $20.70 | $20.70 | $20.59 | $20.59 | $16.92 | 947 |
2016-05-12 | $21.00 | $21.00 | $20.82 | $20.91 | $17.18 | 8,464 |
2016-05-11 | $20.90 | $20.98 | $20.88 | $20.89 | $17.16 | 19,990 |
2016-05-10 | $20.98 | $21.12 | $20.98 | $21.12 | $17.35 | 3,338 |
2016-05-09 | $20.80 | $20.80 | $20.73 | $20.73 | $17.03 | 17,283 |
2016-05-06 | $20.78 | $20.92 | $20.78 | $20.90 | $17.17 | 1,534 |
2016-05-05 | $20.91 | $20.91 | $20.79 | $20.82 | $17.11 | 1,322 |
2016-05-04 | $20.97 | $20.97 | $20.83 | $20.86 | $17.14 | 3,684 |
2016-05-03 | $21.24 | $21.24 | $21.10 | $21.15 | $17.37 | 2,315 |
2016-05-02 | $21.49 | $21.56 | $21.47 | $21.55 | $17.70 | 2,319 |
2016-04-29 | $21.49 | $21.49 | $21.25 | $21.39 | $17.57 | 3,579 |
2016-04-28 | $21.59 | $21.71 | $21.44 | $21.48 | $17.65 | 11,998 |
2016-04-27 | $21.86 | $21.94 | $21.86 | $21.94 | $18.03 | 4,038 |
2016-04-26 | $21.80 | $21.90 | $21.80 | $21.87 | $17.97 | 3,203 |
2016-04-25 | $21.96 | $21.96 | $21.75 | $21.82 | $17.93 | 24,829 |
2016-04-22 | $21.97 | $21.99 | $21.93 | $21.99 | $18.07 | 3,855 |
2016-04-21 | $21.96 | $22.04 | $21.92 | $21.97 | $18.05 | 7,711 |
2016-04-20 | $22.04 | $22.09 | $22.04 | $22.09 | $18.15 | 4,115 |
2016-04-19 | $21.91 | $21.91 | $21.83 | $21.88 | $17.98 | 946 |
2016-04-18 | $21.22 | $21.53 | $21.22 | $21.53 | $17.69 | 6,011 |
2016-04-15 | $21.38 | $21.41 | $21.33 | $21.38 | $17.56 | 3,001 |
2016-04-14 | $21.42 | $21.47 | $21.40 | $21.46 | $17.63 | 2,718 |
2016-04-13 | $21.26 | $21.37 | $21.26 | $21.36 | $17.55 | 2,598 |
2016-04-12 | $20.69 | $20.92 | $20.69 | $20.89 | $17.16 | 3,614 |
2016-04-11 | $20.67 | $20.68 | $20.50 | $20.50 | $16.84 | 10,274 |
2016-04-08 | $20.47 | $20.47 | $20.41 | $20.43 | $16.78 | 4,722 |
2016-04-07 | $20.10 | $20.10 | $19.96 | $19.99 | $16.42 | 1,663 |
2016-04-06 | $19.96 | $20.23 | $19.96 | $20.23 | $16.62 | 2,090 |
2016-04-05 | $20.30 | $20.30 | $19.88 | $19.96 | $16.40 | 8,989 |
2016-04-04 | $20.46 | $20.46 | $20.35 | $20.39 | $16.75 | 4,863 |
2016-04-01 | $20.33 | $20.41 | $20.22 | $20.40 | $16.76 | 18,070 |
2016-03-31 | $20.77 | $20.82 | $20.73 | $20.76 | $17.05 | 6,410 |
2016-03-30 | $20.98 | $21.00 | $20.93 | $21.00 | $17.25 | 2,559 |
2016-03-29 | $20.50 | $20.88 | $20.50 | $20.88 | $17.15 | 26,545 |
2016-03-28 | $20.68 | $20.69 | $20.65 | $20.68 | $16.99 | 13,584 |
2016-03-24 | $20.42 | $20.47 | $20.36 | $20.47 | $16.81 | 11,159 |
2016-03-23 | $20.82 | $20.83 | $20.68 | $20.69 | $17.00 | 4,310 |
2016-03-22 | $20.93 | $20.98 | $20.91 | $20.98 | $17.24 | 1,706 |
2016-03-21 | $20.92 | $20.97 | $20.91 | $20.91 | $17.18 | 31,082 |
2016-03-18 | $21.06 | $21.06 | $20.95 | $21.02 | $17.27 | 2,014 |
2016-03-17 | $20.92 | $21.05 | $20.88 | $21.05 | $17.29 | 14,426 |
2016-03-16 | $20.69 | $20.92 | $20.66 | $20.92 | $17.19 | 1,018 |
2016-03-15 | $20.77 | $20.79 | $20.69 | $20.76 | $17.06 | 3,637 |
2016-03-14 | $21.12 | $21.15 | $21.08 | $21.13 | $17.36 | 14,622 |
2016-03-11 | $20.99 | $21.12 | $20.99 | $21.12 | $17.35 | 2,757 |
2016-03-10 | $20.73 | $20.85 | $20.37 | $20.40 | $16.76 | 3,556 |
2016-03-09 | $20.55 | $20.60 | $20.50 | $20.56 | $16.89 | 5,710 |
2016-03-08 | $20.64 | $20.64 | $20.50 | $20.53 | $16.87 | 10,438 |
2016-03-07 | $20.60 | $20.85 | $20.60 | $20.79 | $17.08 | 14,133 |
2016-03-04 | $20.85 | $20.92 | $20.85 | $20.89 | $17.16 | 27,818 |
2016-03-03 | $20.59 | $20.67 | $20.58 | $20.61 | $16.93 | 22,112 |
2016-03-02 | $20.11 | $20.31 | $20.11 | $20.31 | $16.69 | 1,743 |
2016-03-01 | $19.80 | $20.06 | $19.80 | $20.04 | $16.46 | 5,141 |
2016-02-29 | $19.64 | $19.77 | $19.62 | $19.62 | $16.12 | 4,283 |
2016-02-26 | $19.85 | $19.86 | $19.74 | $19.75 | $16.23 | 5,951 |
2016-02-25 | $19.56 | $19.69 | $19.56 | $19.69 | $16.18 | 970 |
2016-02-24 | $19.12 | $19.19 | $19.08 | $19.19 | $15.76 | 302,258 |
2016-02-23 | $19.56 | $19.59 | $19.47 | $19.47 | $16.00 | 2,727 |
2016-02-22 | $19.80 | $19.83 | $19.76 | $19.79 | $16.26 | 5,777 |
2016-02-19 | $19.54 | $19.55 | $19.43 | $19.55 | $16.06 | 2,138 |
2016-02-18 | $19.73 | $19.78 | $19.66 | $19.68 | $16.17 | 5,568 |
2016-02-17 | $19.53 | $19.76 | $19.53 | $19.74 | $16.22 | 3,701 |
2016-02-16 | $19.38 | $19.44 | $19.22 | $19.44 | $15.97 | 12,390 |
2016-02-12 | $18.66 | $18.86 | $18.62 | $18.85 | $15.49 | 11,875 |
2016-02-11 | $18.55 | $18.63 | $18.43 | $18.58 | $15.26 | 8,045 |
2016-02-10 | $19.03 | $19.11 | $18.95 | $18.96 | $15.58 | 18,159 |
2016-02-09 | $18.97 | $19.13 | $18.87 | $19.04 | $15.64 | 26,859 |
2016-02-08 | $19.45 | $19.45 | $19.23 | $19.39 | $15.93 | 18,291 |
2016-02-05 | $19.95 | $19.95 | $19.69 | $19.71 | $16.19 | 9,277 |
2016-02-04 | $19.75 | $19.90 | $19.75 | $19.86 | $16.32 | 1,447 |
2016-02-03 | $19.64 | $19.78 | $19.45 | $19.78 | $16.25 | 7,128 |
2016-02-02 | $20.24 | $20.24 | $19.78 | $19.81 | $16.27 | 14,210 |
2016-02-01 | $20.25 | $20.39 | $20.25 | $20.39 | $16.75 | 15,401 |
2016-01-29 | $20.20 | $20.42 | $20.20 | $20.42 | $16.78 | 1,910 |
2016-01-28 | $20.22 | $20.22 | $20.00 | $20.09 | $16.50 | 6,768 |
2016-01-27 | $20.18 | $20.33 | $19.96 | $20.01 | $16.44 | 8,780 |
2016-01-26 | $19.90 | $20.13 | $19.90 | $20.13 | $16.53 | 339,656 |
2016-01-25 | $19.92 | $20.01 | $19.79 | $19.79 | $16.26 | 55,562 |
2016-01-22 | $20.02 | $20.16 | $20.02 | $20.16 | $16.56 | 29,452 |
2016-01-21 | $19.34 | $19.60 | $19.34 | $19.56 | $16.07 | 225,831 |
2016-01-20 | $19.21 | $20.58 | $19.10 | $20.58 | $16.91 | 508,831 |
2016-01-19 | $20.00 | $20.00 | $19.94 | $19.94 | $16.38 | 756 |
2016-01-15 | $20.85 | $20.85 | $20.85 | $20.85 | $17.13 | 0 |
2016-01-14 | $20.85 | $20.85 | $20.85 | $20.85 | $17.13 | 0 |
2016-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $17.13 | 100 |
2016-01-12 | $20.62 | $20.62 | $20.62 | $20.62 | $16.94 | 97 |
2016-01-11 | $20.62 | $20.62 | $20.62 | $20.62 | $16.94 | 300 |
2016-01-08 | $20.88 | $20.88 | $20.88 | $20.88 | $17.15 | 0 |
2016-01-07 | $20.88 | $20.88 | $20.88 | $20.88 | $17.15 | 417 |
2016-01-06 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2016-01-05 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 1,000 |
2016-01-04 | $21.56 | $21.56 | $21.56 | $21.56 | $17.71 | 300 |
2015-12-31 | $21.98 | $22.04 | $21.97 | $22.04 | $18.11 | 854 |
2015-12-30 | $21.43 | $21.43 | $21.43 | $21.43 | $17.61 | 0 |
2015-12-29 | $21.43 | $21.43 | $21.43 | $21.43 | $17.61 | 3 |
2015-12-28 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2015-12-24 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2015-12-23 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2015-12-22 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2015-12-21 | $21.64 | $21.64 | $21.64 | $21.64 | $17.78 | 0 |
2015-12-18 | $21.64 | $21.64 | $21.64 | $21.64 | $17.61 | 0 |
2015-12-17 | $21.64 | $21.64 | $21.64 | $21.64 | $17.61 | 0 |
2015-12-16 | $21.64 | $21.64 | $21.64 | $21.64 | $17.61 | 0 |
2015-12-15 | $21.64 | $21.64 | $21.64 | $21.64 | $17.61 | 0 |
2015-12-14 | $21.66 | $21.66 | $21.64 | $21.64 | $17.61 | 5,946 |
2015-12-11 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-10 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-09 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-08 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-07 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-04 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-03 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-30 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-27 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-25 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-24 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-23 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-20 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 0 |
2015-11-19 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 800 |
2015-11-18 | $22.50 | $22.50 | $22.50 | $22.50 | $18.31 | 0 |
2015-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $18.31 | 0 |
2015-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $18.31 | 0 |
2015-11-13 | $22.50 | $22.50 | $22.50 | $22.50 | $18.31 | 0 |
2015-11-12 | $22.62 | $22.62 | $22.50 | $22.50 | $18.31 | 7,130 |
2015-11-11 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-10 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-09 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-06 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-05 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-04 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 0 |
2015-11-03 | $23.07 | $23.07 | $23.07 | $23.07 | $18.77 | 195 |
2015-11-02 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 0 |
2015-10-30 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 0 |
2015-10-29 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 0 |
2015-10-28 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 0 |
2015-10-27 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 0 |
2015-10-26 | $23.37 | $23.37 | $23.37 | $23.37 | $19.02 | 195 |
2015-10-23 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-22 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-21 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-20 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-19 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-16 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-15 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-14 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-13 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-12 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-09 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-08 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-07 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-06 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-05 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-02 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-10-01 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 0 |
2015-09-30 | $21.43 | $21.43 | $21.43 | $21.43 | $17.44 | 100 |
2015-09-29 | $21.56 | $21.56 | $21.56 | $21.56 | $17.55 | 70 |
2015-09-28 | $21.56 | $21.56 | $21.56 | $21.56 | $17.55 | 0 |
2015-09-25 | $21.56 | $21.56 | $21.56 | $21.56 | $17.55 | 0 |
2015-09-24 | $21.56 | $21.56 | $21.56 | $21.56 | $17.55 | 0 |
2015-09-23 | $21.56 | $21.56 | $21.56 | $21.56 | $17.55 | 0 |
2015-09-22 | $21.58 | $21.58 | $21.56 | $21.56 | $17.55 | 364 |
2015-09-21 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-18 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-17 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-16 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-15 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-14 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-11 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-10 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-09 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-08 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-04 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
2015-09-03 | $23.19 | $23.19 | $23.19 | $23.19 | $18.87 | 0 |
iShares MSCI Intl Value Factor ETF (IVLU) News Headlines
Recent iShares MSCI Intl Value Factor ETF (IVLU) News
Similar Companies to iShares MSCI Intl Value Factor ETF (IVLU) 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 | -- | -- | -- |