ESS U.S.Global Jets ETF (JETS) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.82 ($0.07) 0.35%
ESS U.S.Global Jets ETF - Daily Information
Click for more stock information on ESS U.S.Global Jets ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.32 |
Previous Close | $19.82 |
High | $19.90 |
Low | $19.09 |
Adjusted Open | $19.32 |
Previous Adjusted Close | $19.82 |
Adjusted High | $19.90 |
Adjusted Low | $19.09 |
About ESS U.S.Global Jets ETF (JETS)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or depositary receipts) of U.S. and international passenger airlines, aircraft manufacturers, airports, and terminal services companies (as determined by independent industry listings) across the globe (collectively, “Airline Companies”). The Index may include small-, mid-, and large-capitalization companies. U.S. Global Jets Index The Index tracks the performance of Airline Companies across the globe with an emphasis on domestic passenger airlines. The universe of Airline Companies is screened for investibility (e.g., must be listed on a securities exchange), a minimum market capitalization of $100 million, and liquidity (minimum average daily value traded). U.S. Global Investors, Inc., the Fund’s investment adviser (the “Adviser”), generally expects the Index to include between 30 and 35 Airline Companies. The Index is rebalanced and reconstituted quarterly in March, June, September, and December. At the time of each reconstitution of the Index, each of the four largest U.S. passenger airline companies, as measured primarily by their market capitalization and, to a lesser extent, their passenger load factor, receives a 12 percent weighting allocation of the Index. Each of the next five largest U.S. passenger airline companies receives a 4 percent weighting allocation of the Index. The remaining Airline Companies meeting the Index criteria are then scored based on multiple fundamental factors. Their score is primarily driven by their cash flow return on invested capital (CFROIC) with additional inputs based on sales per share growth, gross margins, and sales yield. Each of the four U.S. companies with the highest composite scores receives a 3 percent weighting allocation of the Index, and each of the twenty non-U.S. companies with the highest composite scores receives a 1 percent weighting allocation of the Index. The Index was developed by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in 2015 in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80 percent of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95 percent or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20 percent of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Adviser expects that the Index, and consequently the Fund, will generally be concentrated in the securities of passenger airline companies.
Invest in ESS U.S.Global Jets ETF (JETS)
Historical Stock Data for ESS U.S.Global Jets ETF (JETS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $19.32 | $19.90 | $19.09 | $19.82 | $19.82 | 1,650,011 |
2025-04-29 | $19.62 | $19.90 | $19.46 | $19.75 | $19.75 | 995,960 |
2025-04-28 | $19.59 | $19.96 | $19.49 | $19.70 | $19.70 | 1,600,224 |
2025-04-25 | $19.44 | $19.60 | $19.32 | $19.51 | $19.51 | 1,275,282 |
2025-04-24 | $18.91 | $19.59 | $18.91 | $19.56 | $19.56 | 1,815,754 |
2025-04-23 | $19.56 | $19.98 | $19.19 | $19.21 | $19.21 | 2,160,934 |
2025-04-22 | $18.66 | $18.90 | $18.52 | $18.83 | $18.83 | 2,082,867 |
2025-04-21 | $18.64 | $18.68 | $18.22 | $18.40 | $18.40 | 1,694,388 |
2025-04-17 | $18.95 | $19.03 | $18.65 | $18.88 | $18.88 | 1,843,568 |
2025-04-16 | $19.27 | $19.36 | $18.59 | $18.84 | $18.84 | 1,598,433 |
2025-04-15 | $18.94 | $19.37 | $18.86 | $19.06 | $19.06 | 2,890,687 |
2025-04-14 | $19.44 | $19.49 | $18.71 | $18.87 | $18.87 | 1,763,316 |
2025-04-11 | $18.69 | $19.10 | $18.30 | $19.09 | $19.09 | 2,981,274 |
2025-04-10 | $19.67 | $19.76 | $18.32 | $18.59 | $18.59 | 3,087,515 |
2025-04-09 | $17.47 | $20.47 | $17.39 | $20.36 | $20.36 | 7,096,256 |
2025-04-08 | $18.78 | $18.79 | $17.20 | $17.37 | $17.37 | 4,547,284 |
2025-04-07 | $17.37 | $18.87 | $17.11 | $18.02 | $18.02 | 3,243,550 |
2025-04-04 | $18.51 | $18.51 | $17.34 | $18.06 | $18.06 | 5,309,088 |
2025-04-03 | $20.08 | $20.08 | $19.12 | $19.12 | $19.12 | 5,561,421 |
2025-04-02 | $20.13 | $20.98 | $20.13 | $20.94 | $20.94 | 4,183,354 |
2025-04-01 | $20.48 | $20.57 | $20.04 | $20.44 | $20.44 | 2,328,081 |
2025-03-31 | $20.64 | $20.95 | $20.17 | $20.77 | $20.77 | 3,183,112 |
2025-03-28 | $21.76 | $21.76 | $21.08 | $21.13 | $21.13 | 1,981,970 |
2025-03-27 | $22.24 | $22.24 | $21.77 | $21.79 | $21.79 | 1,452,125 |
2025-03-26 | $22.48 | $22.60 | $22.13 | $22.32 | $22.32 | 1,999,676 |
2025-03-25 | $22.80 | $22.98 | $22.46 | $22.49 | $22.49 | 2,706,985 |
2025-03-24 | $22.32 | $22.74 | $22.29 | $22.72 | $22.72 | 2,633,906 |
2025-03-21 | $21.65 | $22.03 | $21.45 | $21.98 | $21.98 | 2,015,134 |
2025-03-20 | $21.97 | $22.20 | $21.90 | $22.01 | $22.01 | 1,748,261 |
2025-03-19 | $21.62 | $22.42 | $21.62 | $22.24 | $22.24 | 2,599,822 |
2025-03-18 | $21.84 | $21.95 | $21.48 | $21.65 | $21.65 | 1,584,455 |
2025-03-17 | $21.55 | $22.15 | $21.51 | $22.05 | $22.05 | 3,979,152 |
2025-03-14 | $21.26 | $21.66 | $21.17 | $21.65 | $21.65 | 2,325,874 |
2025-03-13 | $21.33 | $21.37 | $20.68 | $21.00 | $21.00 | 2,358,850 |
2025-03-12 | $21.76 | $21.88 | $20.93 | $21.19 | $21.19 | 3,136,692 |
2025-03-11 | $22.09 | $22.20 | $21.35 | $21.58 | $21.58 | 5,078,049 |
2025-03-10 | $22.53 | $22.53 | $21.56 | $21.95 | $21.95 | 6,575,203 |
2025-03-07 | $23.09 | $23.17 | $22.42 | $23.03 | $23.03 | 5,203,171 |
2025-03-06 | $23.63 | $23.99 | $23.21 | $23.26 | $23.26 | 2,462,100 |
2025-03-05 | $23.35 | $24.04 | $23.25 | $23.97 | $23.97 | 2,532,386 |
2025-03-04 | $23.47 | $23.55 | $22.79 | $23.12 | $23.12 | 3,608,965 |
2025-03-03 | $24.47 | $24.81 | $23.77 | $23.93 | $23.93 | 2,236,334 |
2025-02-28 | $24.26 | $24.59 | $24.09 | $24.44 | $24.44 | 2,668,403 |
2025-02-27 | $24.79 | $24.87 | $24.15 | $24.24 | $24.24 | 2,120,224 |
2025-02-26 | $24.84 | $25.18 | $24.76 | $24.78 | $24.78 | 2,115,446 |
2025-02-25 | $24.92 | $24.94 | $24.27 | $24.69 | $24.69 | 3,687,903 |
2025-02-24 | $24.89 | $25.13 | $24.64 | $24.89 | $24.89 | 2,049,787 |
2025-02-21 | $25.82 | $25.89 | $24.59 | $24.65 | $24.65 | 8,567,607 |
2025-02-20 | $25.80 | $25.90 | $25.29 | $25.67 | $25.67 | 1,801,222 |
2025-02-19 | $25.75 | $26.05 | $25.58 | $25.86 | $25.86 | 889,322 |
2025-02-18 | $25.75 | $26.07 | $25.74 | $25.92 | $25.92 | 2,165,552 |
2025-02-14 | $25.60 | $25.84 | $25.48 | $25.81 | $25.81 | 1,077,136 |
2025-02-13 | $25.97 | $26.16 | $25.03 | $25.47 | $25.47 | 2,373,595 |
2025-02-12 | $25.49 | $25.93 | $25.49 | $25.85 | $25.85 | 740,236 |
2025-02-11 | $25.93 | $25.93 | $25.56 | $25.70 | $25.70 | 1,865,007 |
2025-02-10 | $26.38 | $26.44 | $25.90 | $26.10 | $26.10 | 1,251,836 |
2025-02-07 | $26.27 | $26.61 | $26.25 | $26.42 | $26.42 | 1,401,883 |
2025-02-06 | $25.98 | $26.21 | $25.90 | $26.02 | $26.02 | 855,324 |
2025-02-05 | $26.05 | $26.10 | $25.68 | $25.88 | $25.88 | 750,255 |
2025-02-04 | $25.78 | $26.07 | $25.67 | $26.07 | $26.07 | 1,442,326 |
2025-02-03 | $25.22 | $25.93 | $25.00 | $25.66 | $25.66 | 2,090,041 |
2025-01-31 | $26.33 | $26.64 | $26.00 | $26.03 | $26.03 | 1,549,984 |
2025-01-30 | $26.08 | $26.54 | $26.08 | $26.37 | $26.37 | 850,150 |
2025-01-29 | $26.11 | $26.21 | $25.99 | $26.18 | $26.18 | 1,078,561 |
2025-01-28 | $26.21 | $26.27 | $25.86 | $26.02 | $26.02 | 1,893,026 |
2025-01-27 | $26.05 | $26.65 | $26.00 | $26.48 | $26.48 | 1,767,398 |
2025-01-24 | $26.15 | $26.51 | $25.99 | $26.25 | $26.25 | 2,542,062 |
2025-01-23 | $26.33 | $26.50 | $26.15 | $26.27 | $26.27 | 2,076,844 |
2025-01-22 | $27.08 | $27.10 | $26.41 | $26.48 | $26.48 | 2,937,503 |
2025-01-21 | $26.38 | $26.88 | $26.38 | $26.81 | $26.81 | 3,883,242 |
2025-01-17 | $26.13 | $26.31 | $26.11 | $26.19 | $26.19 | 1,980,597 |
2025-01-16 | $25.92 | $26.10 | $25.69 | $26.01 | $26.01 | 769,915 |
2025-01-15 | $26.47 | $26.51 | $25.98 | $26.03 | $26.03 | 1,980,282 |
2025-01-14 | $25.91 | $26.23 | $25.88 | $26.15 | $26.15 | 1,690,622 |
2025-01-13 | $25.83 | $25.83 | $25.28 | $25.63 | $25.63 | 1,675,173 |
2025-01-10 | $26.35 | $26.54 | $25.95 | $26.22 | $26.22 | 5,185,449 |
2025-01-08 | $25.50 | $25.81 | $25.20 | $25.77 | $25.77 | 1,041,078 |
2025-01-07 | $25.73 | $25.98 | $25.45 | $25.77 | $25.77 | 1,847,419 |
2025-01-06 | $25.35 | $25.91 | $25.35 | $25.58 | $25.58 | 1,303,509 |
2025-01-03 | $25.10 | $25.16 | $24.53 | $25.13 | $25.13 | 2,136,715 |
2025-01-02 | $25.52 | $25.52 | $24.95 | $25.10 | $25.10 | 1,940,352 |
2024-12-31 | $25.37 | $25.59 | $25.28 | $25.35 | $25.35 | 699,736 |
2024-12-30 | $25.28 | $25.60 | $25.02 | $25.44 | $25.44 | 1,167,915 |
2024-12-27 | $25.59 | $25.76 | $25.39 | $25.58 | $25.58 | 1,728,908 |
2024-12-26 | $25.65 | $25.87 | $25.55 | $25.83 | $25.83 | 709,217 |
2024-12-24 | $25.60 | $25.83 | $25.41 | $25.81 | $25.81 | 826,455 |
2024-12-23 | $25.06 | $25.56 | $25.00 | $25.55 | $25.55 | 2,345,040 |
2024-12-20 | $24.68 | $25.41 | $24.61 | $25.14 | $25.14 | 1,382,756 |
2024-12-19 | $24.62 | $24.94 | $24.55 | $24.82 | $24.82 | 981,668 |
2024-12-18 | $25.08 | $25.54 | $24.21 | $24.37 | $24.37 | 1,257,257 |
2024-12-17 | $25.07 | $25.18 | $24.85 | $25.05 | $25.05 | 1,265,109 |
2024-12-16 | $25.18 | $25.40 | $25.08 | $25.15 | $25.15 | 969,359 |
2024-12-13 | $25.52 | $25.52 | $25.24 | $25.27 | $25.27 | 914,935 |
2024-12-12 | $25.92 | $26.12 | $25.50 | $25.52 | $25.52 | 1,257,588 |
2024-12-11 | $25.56 | $25.98 | $25.56 | $25.93 | $25.93 | 1,667,755 |
2024-12-10 | $25.50 | $25.76 | $25.35 | $25.47 | $25.47 | 1,159,119 |
2024-12-09 | $25.55 | $25.64 | $25.21 | $25.21 | $25.21 | 2,438,675 |
2024-12-06 | $25.91 | $26.09 | $25.47 | $25.52 | $25.52 | 1,664,974 |
2024-12-05 | $25.50 | $26.10 | $25.50 | $25.74 | $25.74 | 4,638,963 |
2024-12-04 | $24.61 | $25.03 | $24.61 | $25.00 | $25.00 | 1,941,416 |
2024-12-03 | $24.63 | $24.71 | $24.41 | $24.41 | $24.41 | 908,397 |
2024-12-02 | $24.49 | $24.77 | $24.40 | $24.68 | $24.68 | 1,098,446 |
2024-11-29 | $24.49 | $24.67 | $24.49 | $24.55 | $24.55 | 610,792 |
2024-11-27 | $24.38 | $24.51 | $24.28 | $24.49 | $24.49 | 979,503 |
2024-11-26 | $24.62 | $24.87 | $24.38 | $24.39 | $24.39 | 1,253,456 |
2024-11-25 | $24.47 | $24.90 | $24.47 | $24.66 | $24.66 | 1,859,475 |
2024-11-22 | $24.04 | $24.24 | $23.89 | $24.18 | $24.18 | 2,520,855 |
2024-11-21 | $23.94 | $24.19 | $23.88 | $23.97 | $23.97 | 1,986,215 |
2024-11-20 | $23.70 | $23.99 | $23.42 | $23.94 | $23.94 | 2,571,744 |
2024-11-19 | $23.46 | $24.13 | $23.36 | $23.92 | $23.92 | 4,032,276 |
2024-11-18 | $24.40 | $24.40 | $23.88 | $23.99 | $23.99 | 2,971,848 |
2024-11-15 | $24.60 | $24.73 | $24.37 | $24.49 | $24.49 | 2,290,261 |
2024-11-14 | $24.55 | $24.95 | $24.50 | $24.57 | $24.57 | 2,707,444 |
2024-11-13 | $24.45 | $24.88 | $24.32 | $24.39 | $24.39 | 1,910,840 |
2024-11-12 | $24.78 | $24.88 | $24.44 | $24.72 | $24.72 | 2,316,246 |
2024-11-11 | $24.52 | $25.05 | $24.50 | $25.01 | $25.01 | 2,910,576 |
2024-11-08 | $24.15 | $24.58 | $24.15 | $24.45 | $24.45 | 1,311,480 |
2024-11-07 | $24.38 | $24.58 | $24.15 | $24.15 | $24.15 | 3,575,360 |
2024-11-06 | $24.12 | $24.63 | $24.01 | $24.51 | $24.51 | 6,115,654 |
2024-11-05 | $22.85 | $23.38 | $22.85 | $23.34 | $23.34 | 2,410,560 |
2024-11-04 | $23.09 | $23.17 | $22.81 | $22.84 | $22.84 | 1,841,127 |
2024-11-01 | $22.81 | $23.39 | $22.81 | $23.15 | $23.15 | 2,188,131 |
2024-10-31 | $22.87 | $23.14 | $22.71 | $22.74 | $22.74 | 4,037,454 |
2024-10-30 | $22.69 | $23.18 | $22.69 | $23.06 | $23.06 | 2,171,523 |
2024-10-29 | $22.69 | $22.93 | $22.56 | $22.80 | $22.80 | 2,140,360 |
2024-10-28 | $22.95 | $23.25 | $22.88 | $23.03 | $23.03 | 2,945,159 |
2024-10-25 | $22.54 | $22.85 | $22.47 | $22.54 | $22.54 | 4,768,505 |
2024-10-24 | $22.64 | $22.88 | $22.20 | $22.37 | $22.37 | 2,845,320 |
2024-10-23 | $22.54 | $22.73 | $22.38 | $22.64 | $22.64 | 2,404,945 |
2024-10-22 | $22.50 | $22.65 | $22.32 | $22.54 | $22.54 | 2,467,937 |
2024-10-21 | $22.41 | $22.64 | $22.37 | $22.57 | $22.57 | 2,398,786 |
2024-10-18 | $22.22 | $22.64 | $22.14 | $22.57 | $22.57 | 2,549,113 |
2024-10-17 | $22.20 | $22.29 | $22.02 | $22.20 | $22.20 | 4,177,805 |
2024-10-16 | $21.39 | $22.25 | $21.39 | $22.20 | $22.20 | 5,520,497 |
2024-10-15 | $21.38 | $21.68 | $21.28 | $21.32 | $21.32 | 1,817,184 |
2024-10-14 | $21.01 | $21.30 | $20.97 | $21.24 | $21.24 | 1,324,575 |
2024-10-11 | $20.72 | $21.07 | $20.69 | $21.06 | $21.06 | 1,160,980 |
2024-10-10 | $20.60 | $20.92 | $20.53 | $20.86 | $20.86 | 2,164,723 |
2024-10-09 | $20.84 | $21.13 | $20.73 | $20.77 | $20.77 | 2,454,388 |
2024-10-08 | $20.71 | $21.07 | $20.71 | $20.83 | $20.83 | 4,157,528 |
2024-10-07 | $20.60 | $20.80 | $20.48 | $20.67 | $20.67 | 2,505,546 |
2024-10-04 | $20.45 | $20.91 | $20.41 | $20.71 | $20.71 | 3,743,280 |
2024-10-03 | $20.17 | $20.33 | $19.89 | $20.04 | $20.04 | 3,157,168 |
2024-10-02 | $20.22 | $20.31 | $20.04 | $20.22 | $20.22 | 3,240,092 |
2024-10-01 | $20.70 | $20.75 | $20.19 | $20.46 | $20.46 | 4,230,904 |
2024-09-30 | $20.70 | $20.90 | $20.63 | $20.72 | $20.72 | 2,219,762 |
2024-09-27 | $20.88 | $21.10 | $20.75 | $20.84 | $20.84 | 3,552,142 |
2024-09-26 | $20.35 | $20.94 | $20.35 | $20.80 | $20.80 | 7,003,864 |
2024-09-25 | $20.08 | $20.27 | $19.88 | $19.89 | $19.89 | 1,798,347 |
2024-09-24 | $19.82 | $20.13 | $19.81 | $20.11 | $20.11 | 1,819,365 |
2024-09-23 | $19.74 | $19.87 | $19.64 | $19.77 | $19.77 | 1,067,740 |
2024-09-20 | $19.81 | $19.84 | $19.66 | $19.79 | $19.79 | 1,183,157 |
2024-09-19 | $20.00 | $20.15 | $19.74 | $19.81 | $19.81 | 1,431,297 |
2024-09-18 | $19.67 | $20.07 | $19.61 | $19.68 | $19.68 | 2,562,503 |
2024-09-17 | $19.52 | $19.93 | $19.50 | $19.66 | $19.66 | 2,039,428 |
2024-09-16 | $19.24 | $19.45 | $19.24 | $19.31 | $19.31 | 1,719,964 |
2024-09-13 | $19.23 | $19.51 | $19.20 | $19.28 | $19.28 | 2,156,135 |
2024-09-12 | $19.13 | $19.31 | $18.67 | $19.19 | $19.19 | 2,410,574 |
2024-09-11 | $18.92 | $18.94 | $18.59 | $18.93 | $18.93 | 2,058,368 |
2024-09-10 | $19.07 | $19.08 | $18.64 | $18.91 | $18.91 | 2,028,381 |
2024-09-09 | $18.74 | $19.12 | $18.72 | $19.08 | $19.08 | 3,122,856 |
2024-09-06 | $18.80 | $18.98 | $18.47 | $18.59 | $18.59 | 3,038,282 |
2024-09-05 | $18.81 | $19.13 | $18.72 | $18.75 | $18.75 | 2,804,027 |
2024-09-04 | $18.40 | $18.74 | $18.39 | $18.56 | $18.56 | 1,914,826 |
2024-09-03 | $18.57 | $18.66 | $18.40 | $18.44 | $18.44 | 1,283,402 |
2024-08-30 | $18.53 | $18.80 | $18.53 | $18.70 | $18.70 | 1,380,818 |
2024-08-29 | $18.29 | $18.64 | $18.29 | $18.44 | $18.44 | 1,595,817 |
2024-08-28 | $18.31 | $18.39 | $18.09 | $18.22 | $18.22 | 1,300,723 |
2024-08-27 | $18.27 | $18.48 | $18.16 | $18.38 | $18.38 | 1,419,574 |
2024-08-26 | $18.36 | $18.47 | $18.23 | $18.23 | $18.23 | 1,149,869 |
2024-08-23 | $17.90 | $18.38 | $17.88 | $18.35 | $18.35 | 2,759,868 |
2024-08-22 | $17.91 | $18.03 | $17.76 | $17.78 | $17.78 | 1,469,191 |
2024-08-21 | $17.88 | $17.96 | $17.82 | $17.91 | $17.91 | 1,246,386 |
2024-08-20 | $17.97 | $17.97 | $17.76 | $17.79 | $17.79 | 2,253,051 |
2024-08-19 | $17.74 | $17.99 | $17.74 | $17.95 | $17.95 | 1,383,137 |
2024-08-16 | $17.68 | $17.75 | $17.64 | $17.68 | $17.68 | 1,191,534 |
2024-08-15 | $17.45 | $17.80 | $17.45 | $17.75 | $17.75 | 1,786,488 |
2024-08-14 | $17.39 | $17.42 | $17.15 | $17.19 | $17.19 | 1,976,381 |
2024-08-13 | $17.18 | $17.34 | $17.08 | $17.30 | $17.30 | 894,383 |
2024-08-12 | $17.36 | $17.38 | $17.08 | $17.09 | $17.09 | 1,777,851 |
2024-08-09 | $17.46 | $17.58 | $17.38 | $17.48 | $17.48 | 1,494,426 |
2024-08-08 | $16.99 | $17.48 | $16.95 | $17.47 | $17.47 | 1,605,016 |
2024-08-07 | $17.24 | $17.35 | $16.81 | $16.81 | $16.81 | 1,386,343 |
2024-08-06 | $16.91 | $17.29 | $16.76 | $17.09 | $17.09 | 2,289,047 |
2024-08-05 | $16.55 | $17.11 | $16.48 | $16.76 | $16.76 | 3,800,578 |
2024-08-02 | $17.91 | $17.91 | $17.37 | $17.40 | $17.40 | 3,522,459 |
2024-08-01 | $19.07 | $19.09 | $18.08 | $18.18 | $18.18 | 3,337,556 |
2024-07-31 | $19.16 | $19.53 | $19.01 | $19.06 | $19.06 | 3,443,508 |
2024-07-30 | $18.92 | $19.39 | $18.82 | $19.14 | $19.14 | 2,145,977 |
2024-07-29 | $19.06 | $19.10 | $18.79 | $18.79 | $18.79 | 1,916,083 |
2024-07-26 | $19.22 | $19.25 | $18.87 | $19.09 | $19.09 | 1,805,851 |
2024-07-25 | $18.46 | $19.28 | $18.43 | $19.05 | $19.05 | 5,914,562 |
2024-07-24 | $19.00 | $19.09 | $18.55 | $18.57 | $18.57 | 3,316,521 |
2024-07-23 | $19.08 | $19.20 | $19.00 | $19.08 | $19.08 | 1,540,606 |
2024-07-22 | $18.96 | $19.20 | $18.74 | $19.13 | $19.13 | 3,216,166 |
2024-07-19 | $19.10 | $19.17 | $18.82 | $19.11 | $19.11 | 1,329,360 |
2024-07-18 | $19.52 | $19.68 | $19.03 | $19.13 | $19.13 | 3,698,654 |
2024-07-17 | $19.66 | $19.85 | $19.56 | $19.61 | $19.61 | 2,616,030 |
2024-07-16 | $19.30 | $19.95 | $19.24 | $19.89 | $19.89 | 2,970,998 |
2024-07-15 | $19.23 | $19.42 | $19.11 | $19.24 | $19.24 | 2,425,043 |
2024-07-12 | $19.19 | $19.35 | $19.14 | $19.26 | $19.26 | 1,288,002 |
2024-07-11 | $18.87 | $19.22 | $18.64 | $19.20 | $19.20 | 4,159,973 |
2024-07-10 | $19.30 | $19.39 | $19.23 | $19.32 | $19.32 | 1,528,121 |
2024-07-09 | $19.24 | $19.38 | $19.15 | $19.21 | $19.21 | 899,420 |
2024-07-08 | $19.23 | $19.33 | $19.14 | $19.22 | $19.22 | 979,904 |
2024-07-05 | $19.54 | $19.60 | $19.13 | $19.15 | $19.15 | 1,792,815 |
2024-07-03 | $19.58 | $19.72 | $19.56 | $19.65 | $19.65 | 1,075,785 |
2024-07-02 | $19.37 | $19.48 | $19.35 | $19.46 | $19.46 | 1,383,941 |
2024-07-01 | $19.65 | $19.78 | $19.38 | $19.40 | $19.40 | 2,476,662 |
2024-06-28 | $19.66 | $19.72 | $19.53 | $19.66 | $19.66 | 3,162,383 |
2024-06-27 | $19.46 | $19.67 | $19.41 | $19.65 | $19.65 | 1,126,253 |
2024-06-26 | $19.32 | $19.57 | $19.16 | $19.48 | $19.48 | 2,637,252 |
2024-06-25 | $19.75 | $19.82 | $19.58 | $19.58 | $19.58 | 1,183,560 |
2024-06-24 | $19.82 | $19.94 | $19.73 | $19.80 | $19.80 | 5,939,246 |
2024-06-21 | $19.61 | $19.77 | $19.48 | $19.73 | $19.73 | 1,363,730 |
2024-06-20 | $19.60 | $19.78 | $19.56 | $19.70 | $19.70 | 1,376,333 |
2024-06-18 | $19.67 | $19.82 | $19.67 | $19.72 | $19.72 | 1,478,906 |
2024-06-17 | $19.32 | $19.76 | $19.32 | $19.75 | $19.75 | 1,788,447 |
2024-06-14 | $19.63 | $19.65 | $19.14 | $19.44 | $19.44 | 3,800,711 |
2024-06-13 | $19.96 | $19.97 | $19.61 | $19.81 | $19.81 | 2,173,027 |
2024-06-12 | $19.95 | $20.26 | $19.95 | $20.03 | $20.03 | 1,917,576 |
2024-06-11 | $19.98 | $19.98 | $19.67 | $19.69 | $19.69 | 1,137,682 |
2024-06-10 | $19.93 | $20.15 | $19.87 | $20.05 | $20.05 | 1,289,077 |
2024-06-07 | $19.88 | $20.06 | $19.85 | $19.93 | $19.93 | 1,679,769 |
2024-06-06 | $20.15 | $20.34 | $20.00 | $20.04 | $20.04 | 1,496,540 |
2024-06-05 | $20.01 | $20.30 | $19.85 | $20.15 | $20.15 | 4,200,750 |
2024-06-04 | $20.05 | $20.34 | $19.94 | $19.97 | $19.97 | 2,552,231 |
2024-06-03 | $20.20 | $20.51 | $20.05 | $20.16 | $20.16 | 3,433,064 |
2024-05-31 | $19.67 | $20.05 | $19.67 | $20.03 | $20.03 | 3,195,632 |
2024-05-30 | $19.55 | $19.66 | $19.45 | $19.61 | $19.61 | 1,999,045 |
2024-05-29 | $19.37 | $19.49 | $19.11 | $19.47 | $19.47 | 4,011,622 |
2024-05-28 | $20.26 | $20.29 | $19.89 | $19.93 | $19.93 | 2,033,562 |
2024-05-24 | $20.24 | $20.32 | $20.12 | $20.27 | $20.27 | 1,279,687 |
2024-05-23 | $20.58 | $20.64 | $20.05 | $20.17 | $20.17 | 3,312,786 |
2024-05-22 | $20.52 | $20.71 | $20.43 | $20.54 | $20.54 | 2,134,792 |
2024-05-21 | $20.86 | $20.88 | $20.55 | $20.58 | $20.58 | 2,692,953 |
2024-05-20 | $20.98 | $21.03 | $20.90 | $20.95 | $20.95 | 1,152,632 |
2024-05-17 | $20.98 | $21.16 | $20.97 | $20.99 | $20.99 | 1,353,552 |
2024-05-16 | $21.03 | $21.17 | $20.93 | $20.97 | $20.97 | 1,281,260 |
2024-05-15 | $21.30 | $21.38 | $21.03 | $21.07 | $21.07 | 1,465,671 |
2024-05-14 | $21.02 | $21.23 | $21.02 | $21.18 | $21.18 | 1,585,309 |
2024-05-13 | $20.73 | $21.11 | $20.73 | $20.95 | $20.95 | 3,660,500 |
2024-05-10 | $20.75 | $20.80 | $20.56 | $20.63 | $20.63 | 1,354,863 |
2024-05-09 | $20.48 | $20.67 | $20.42 | $20.64 | $20.64 | 1,345,596 |
2024-05-08 | $20.45 | $20.65 | $20.40 | $20.54 | $20.54 | 1,835,440 |
2024-05-07 | $20.85 | $20.86 | $20.61 | $20.62 | $20.62 | 2,289,541 |
2024-05-06 | $20.53 | $21.00 | $20.51 | $21.00 | $21.00 | 2,923,600 |
2024-05-03 | $20.60 | $20.66 | $20.35 | $20.46 | $20.46 | 2,434,370 |
2024-05-02 | $20.30 | $20.46 | $20.15 | $20.46 | $20.46 | 1,734,017 |
2024-05-01 | $20.11 | $20.34 | $19.87 | $20.08 | $20.08 | 3,064,014 |
2024-04-30 | $20.34 | $20.46 | $20.10 | $20.10 | $20.10 | 1,880,433 |
2024-04-29 | $20.43 | $20.58 | $20.39 | $20.56 | $20.56 | 2,149,578 |
2024-04-26 | $20.45 | $20.62 | $20.31 | $20.47 | $20.47 | 2,009,009 |
2024-04-25 | $20.11 | $20.53 | $19.89 | $20.48 | $20.48 | 2,576,555 |
2024-04-24 | $20.75 | $20.80 | $20.37 | $20.43 | $20.43 | 3,425,363 |
2024-04-23 | $20.59 | $21.00 | $20.55 | $20.83 | $20.83 | 2,854,987 |
2024-04-22 | $20.55 | $21.03 | $20.54 | $20.98 | $20.98 | 4,000,521 |
2024-04-19 | $20.30 | $20.64 | $20.30 | $20.46 | $20.46 | 3,235,712 |
2024-04-18 | $20.28 | $20.69 | $20.27 | $20.41 | $20.41 | 4,652,890 |
2024-04-17 | $19.71 | $20.17 | $19.71 | $20.13 | $20.13 | 4,956,483 |
2024-04-16 | $19.28 | $19.46 | $19.05 | $19.37 | $19.37 | 4,340,696 |
2024-04-15 | $19.71 | $19.87 | $19.32 | $19.38 | $19.38 | 3,555,432 |
2024-04-12 | $19.80 | $19.85 | $19.52 | $19.54 | $19.54 | 3,509,193 |
2024-04-11 | $19.94 | $20.19 | $19.79 | $20.14 | $20.14 | 1,712,746 |
2024-04-10 | $20.44 | $20.61 | $19.81 | $19.91 | $19.91 | 5,812,244 |
2024-04-09 | $20.37 | $20.49 | $20.21 | $20.43 | $20.43 | 2,623,229 |
2024-04-08 | $20.18 | $20.47 | $20.18 | $20.33 | $20.33 | 1,938,047 |
2024-04-05 | $20.02 | $20.22 | $19.93 | $20.12 | $20.12 | 2,137,507 |
2024-04-04 | $20.37 | $20.66 | $19.94 | $19.97 | $19.97 | 5,031,304 |
2024-04-03 | $20.26 | $20.45 | $20.19 | $20.24 | $20.24 | 3,820,939 |
2024-04-02 | $20.53 | $20.55 | $20.25 | $20.35 | $20.35 | 2,703,800 |
2024-04-01 | $21.06 | $21.22 | $20.84 | $20.85 | $20.85 | 2,895,468 |
2024-03-28 | $20.94 | $21.16 | $20.90 | $21.01 | $21.01 | 2,031,009 |
2024-03-27 | $20.53 | $20.97 | $20.53 | $20.95 | $20.95 | 2,916,710 |
2024-03-26 | $20.40 | $20.58 | $20.40 | $20.45 | $20.45 | 1,734,038 |
2024-03-25 | $20.19 | $20.40 | $20.11 | $20.37 | $20.37 | 1,627,812 |
2024-03-22 | $20.36 | $20.45 | $20.28 | $20.33 | $20.33 | 2,721,561 |
2024-03-21 | $20.26 | $20.41 | $20.22 | $20.40 | $20.40 | 1,973,535 |
2024-03-20 | $19.58 | $20.27 | $19.56 | $20.22 | $20.22 | 2,721,506 |
2024-03-19 | $19.59 | $19.74 | $19.54 | $19.65 | $19.65 | 1,133,835 |
2024-03-18 | $19.64 | $19.69 | $19.45 | $19.65 | $19.65 | 2,939,078 |
2024-03-15 | $19.52 | $19.77 | $19.52 | $19.66 | $19.66 | 1,629,935 |
2024-03-14 | $19.68 | $19.77 | $19.47 | $19.57 | $19.57 | 2,377,924 |
2024-03-13 | $19.51 | $19.90 | $19.48 | $19.72 | $19.72 | 3,281,083 |
2024-03-12 | $19.69 | $19.70 | $19.33 | $19.59 | $19.59 | 5,507,226 |
2024-03-11 | $20.01 | $20.09 | $19.88 | $20.02 | $20.02 | 3,467,855 |
2024-03-08 | $20.35 | $20.53 | $20.05 | $20.10 | $20.10 | 4,964,291 |
2024-03-07 | $20.39 | $20.45 | $20.29 | $20.31 | $20.31 | 3,833,350 |
2024-03-06 | $20.13 | $20.39 | $20.12 | $20.30 | $20.30 | 1,934,118 |
2024-03-05 | $19.88 | $20.13 | $19.85 | $20.04 | $20.04 | 2,336,560 |
2024-03-04 | $20.10 | $20.36 | $19.88 | $20.04 | $20.04 | 2,764,763 |
2024-03-01 | $20.18 | $20.21 | $19.93 | $20.10 | $20.10 | 1,902,045 |
2024-02-29 | $20.17 | $20.37 | $20.05 | $20.16 | $20.16 | 2,018,037 |
2024-02-28 | $20.04 | $20.25 | $20.02 | $20.11 | $20.11 | 1,672,416 |
2024-02-27 | $20.23 | $20.38 | $20.17 | $20.21 | $20.21 | 1,976,604 |
2024-02-26 | $20.09 | $20.34 | $20.09 | $20.13 | $20.13 | 1,286,392 |
2024-02-23 | $20.19 | $20.29 | $20.03 | $20.14 | $20.14 | 1,695,256 |
2024-02-22 | $20.15 | $20.46 | $20.13 | $20.30 | $20.30 | 2,658,395 |
2024-02-21 | $19.98 | $20.11 | $19.93 | $20.04 | $20.04 | 2,207,531 |
2024-02-20 | $19.94 | $20.33 | $19.94 | $20.08 | $20.08 | 2,555,817 |
2024-02-16 | $20.09 | $20.18 | $19.78 | $19.99 | $19.99 | 5,399,376 |
2024-02-15 | $20.15 | $20.36 | $20.14 | $20.23 | $20.23 | 2,484,936 |
2024-02-14 | $19.79 | $20.06 | $19.78 | $20.03 | $20.03 | 3,144,334 |
2024-02-13 | $19.51 | $19.80 | $19.44 | $19.67 | $19.67 | 4,350,595 |
2024-02-12 | $19.58 | $20.00 | $19.57 | $19.86 | $19.86 | 2,588,770 |
2024-02-09 | $19.59 | $19.75 | $19.38 | $19.70 | $19.70 | 4,629,403 |
2024-02-08 | $19.45 | $19.64 | $19.19 | $19.63 | $19.63 | 4,535,135 |
2024-02-07 | $19.44 | $19.57 | $19.30 | $19.45 | $19.45 | 4,432,046 |
2024-02-06 | $18.80 | $19.44 | $18.75 | $19.42 | $19.42 | 5,360,350 |
2024-02-05 | $18.93 | $18.99 | $18.69 | $18.79 | $18.79 | 5,007,677 |
2024-02-02 | $18.90 | $19.23 | $18.79 | $19.15 | $19.15 | 4,293,184 |
2024-02-01 | $18.81 | $19.07 | $18.54 | $19.05 | $19.05 | 6,006,380 |
2024-01-31 | $18.86 | $19.13 | $18.67 | $18.75 | $18.75 | 4,657,506 |
2024-01-30 | $19.01 | $19.13 | $18.90 | $18.90 | $18.90 | 3,607,395 |
2024-01-29 | $19.10 | $19.24 | $18.99 | $19.19 | $19.19 | 3,672,366 |
2024-01-26 | $19.24 | $19.45 | $19.06 | $19.12 | $19.12 | 4,581,875 |
2024-01-25 | $18.92 | $19.32 | $18.89 | $19.22 | $19.22 | 5,835,036 |
2024-01-24 | $18.70 | $18.79 | $18.59 | $18.65 | $18.65 | 4,537,666 |
2024-01-23 | $18.44 | $18.79 | $18.41 | $18.52 | $18.52 | 6,332,482 |
2024-01-22 | $18.17 | $18.38 | $18.03 | $18.10 | $18.10 | 6,277,294 |
2024-01-19 | $18.22 | $18.22 | $17.80 | $18.11 | $18.11 | 4,917,081 |
2024-01-18 | $17.65 | $18.22 | $17.62 | $18.21 | $18.21 | 6,111,075 |
2024-01-17 | $17.73 | $17.86 | $17.50 | $17.56 | $17.56 | 3,707,463 |
2024-01-16 | $18.01 | $18.04 | $17.54 | $17.90 | $17.90 | 9,274,974 |
2024-01-12 | $18.66 | $18.76 | $18.16 | $18.16 | $18.16 | 7,187,779 |
2024-01-11 | $19.06 | $19.13 | $18.78 | $19.13 | $19.13 | 4,453,383 |
2024-01-10 | $18.95 | $19.17 | $18.93 | $19.07 | $19.07 | 5,811,115 |
2024-01-09 | $18.98 | $19.17 | $18.98 | $19.01 | $19.01 | 4,554,565 |
2024-01-08 | $18.74 | $19.30 | $18.74 | $19.14 | $19.14 | 7,444,454 |
2024-01-05 | $18.27 | $18.86 | $18.27 | $18.77 | $18.77 | 4,434,695 |
2024-01-04 | $18.08 | $18.54 | $18.07 | $18.38 | $18.38 | 6,778,177 |
2024-01-03 | $18.48 | $18.48 | $17.98 | $18.01 | $18.01 | 13,898,415 |
2024-01-02 | $18.87 | $19.04 | $18.58 | $18.74 | $18.74 | 6,323,825 |
2023-12-29 | $19.19 | $19.27 | $19.00 | $19.03 | $19.03 | 3,455,655 |
2023-12-28 | $19.12 | $19.34 | $19.09 | $19.27 | $19.27 | 2,960,431 |
2023-12-27 | $19.22 | $19.31 | $19.08 | $19.18 | $19.18 | 3,923,123 |
2023-12-26 | $19.30 | $19.36 | $19.23 | $19.23 | $19.23 | 2,419,686 |
2023-12-22 | $19.32 | $19.41 | $19.24 | $19.34 | $19.34 | 2,148,148 |
2023-12-21 | $19.19 | $19.37 | $19.15 | $19.28 | $19.28 | 3,847,779 |
2023-12-20 | $19.10 | $19.38 | $18.88 | $18.90 | $18.90 | 4,956,762 |
2023-12-19 | $19.08 | $19.31 | $19.05 | $19.21 | $19.21 | 3,543,155 |
2023-12-18 | $19.10 | $19.10 | $18.83 | $19.00 | $19.00 | 6,489,968 |
2023-12-15 | $19.21 | $19.31 | $19.07 | $19.18 | $19.18 | 7,752,854 |
2023-12-14 | $18.92 | $19.35 | $18.92 | $19.26 | $19.26 | 7,397,118 |
2023-12-13 | $18.47 | $18.78 | $18.12 | $18.75 | $18.75 | 8,913,293 |
2023-12-12 | $18.38 | $18.72 | $18.36 | $18.63 | $18.63 | 5,076,816 |
2023-12-11 | $18.38 | $18.50 | $18.27 | $18.44 | $18.44 | 5,413,886 |
2023-12-08 | $18.50 | $18.60 | $18.37 | $18.44 | $18.44 | 6,311,398 |
2023-12-07 | $18.35 | $18.60 | $18.27 | $18.55 | $18.55 | 5,783,267 |
2023-12-06 | $17.97 | $18.39 | $17.97 | $18.11 | $18.11 | 6,110,291 |
2023-12-05 | $17.90 | $17.95 | $17.67 | $17.78 | $17.78 | 5,666,438 |
2023-12-04 | $17.75 | $18.09 | $17.63 | $18.06 | $18.06 | 9,107,794 |
2023-12-01 | $16.79 | $17.32 | $16.77 | $17.32 | $17.32 | 9,085,977 |
2023-11-30 | $16.83 | $16.87 | $16.54 | $16.86 | $16.86 | 4,705,220 |
2023-11-29 | $16.75 | $16.99 | $16.71 | $16.75 | $16.75 | 4,377,291 |
2023-11-28 | $16.56 | $16.68 | $16.44 | $16.67 | $16.67 | 4,856,852 |
2023-11-27 | $16.73 | $16.73 | $16.52 | $16.60 | $16.60 | 4,751,086 |
2023-11-24 | $16.73 | $16.83 | $16.68 | $16.81 | $16.81 | 2,870,272 |
2023-11-22 | $16.91 | $17.14 | $16.67 | $16.75 | $16.75 | 6,805,434 |
2023-11-21 | $16.79 | $16.83 | $16.60 | $16.64 | $16.64 | 3,937,353 |
2023-11-20 | $16.67 | $16.96 | $16.60 | $16.94 | $16.94 | 3,841,095 |
2023-11-17 | $16.56 | $16.73 | $16.51 | $16.72 | $16.72 | 4,687,444 |
2023-11-16 | $16.66 | $16.77 | $16.36 | $16.44 | $16.44 | 7,382,280 |
2023-11-15 | $16.56 | $17.01 | $16.53 | $16.70 | $16.70 | 7,893,924 |
2023-11-14 | $16.10 | $16.48 | $16.07 | $16.46 | $16.46 | 13,420,412 |
2023-11-13 | $15.60 | $15.83 | $15.50 | $15.71 | $15.71 | 3,271,556 |
2023-11-10 | $15.54 | $15.73 | $15.39 | $15.69 | $15.69 | 5,143,495 |
2023-11-09 | $15.94 | $16.03 | $15.49 | $15.51 | $15.51 | 7,377,958 |
2023-11-08 | $15.82 | $16.12 | $15.81 | $15.85 | $15.85 | 6,958,760 |
2023-11-07 | $15.72 | $15.78 | $15.55 | $15.70 | $15.70 | 5,620,326 |
2023-11-06 | $15.98 | $16.05 | $15.56 | $15.67 | $15.67 | 5,306,819 |
2023-11-03 | $15.57 | $15.99 | $15.57 | $15.94 | $15.94 | 7,757,747 |
2023-11-02 | $15.06 | $15.33 | $15.06 | $15.33 | $15.33 | 5,513,904 |
2023-11-01 | $14.90 | $15.00 | $14.70 | $14.84 | $14.84 | 5,170,914 |
2023-10-31 | $14.91 | $14.97 | $14.69 | $14.92 | $14.92 | 5,501,957 |
2023-10-30 | $14.85 | $15.08 | $14.83 | $15.03 | $15.03 | 5,286,531 |
2023-10-27 | $14.99 | $15.05 | $14.70 | $14.74 | $14.74 | 6,598,899 |
2023-10-26 | $14.93 | $15.13 | $14.79 | $15.00 | $15.00 | 7,290,409 |
2023-10-25 | $15.06 | $15.09 | $14.87 | $14.87 | $14.87 | 4,897,265 |
2023-10-24 | $15.26 | $15.35 | $15.03 | $15.14 | $15.14 | 5,054,066 |
2023-10-23 | $15.10 | $15.44 | $15.00 | $15.19 | $15.19 | 6,922,365 |
2023-10-20 | $15.32 | $15.34 | $15.13 | $15.13 | $15.13 | 4,123,796 |
2023-10-19 | $15.54 | $15.70 | $15.36 | $15.37 | $15.37 | 6,137,109 |
2023-10-18 | $15.96 | $15.96 | $15.49 | $15.49 | $15.49 | 6,750,881 |
2023-10-17 | $16.03 | $16.36 | $16.03 | $16.20 | $16.20 | 3,149,692 |
2023-10-16 | $15.97 | $16.20 | $15.90 | $16.15 | $16.15 | 6,174,257 |
2023-10-13 | $16.16 | $16.21 | $15.84 | $15.90 | $15.90 | 6,292,307 |
2023-10-12 | $16.80 | $16.80 | $16.10 | $16.23 | $16.23 | 8,068,587 |
2023-10-11 | $16.66 | $16.90 | $16.45 | $16.61 | $16.61 | 6,630,839 |
2023-10-10 | $16.52 | $16.85 | $16.49 | $16.62 | $16.62 | 5,777,018 |
2023-10-09 | $16.38 | $16.42 | $16.04 | $16.34 | $16.34 | 7,129,833 |
2023-10-06 | $16.58 | $16.93 | $16.46 | $16.77 | $16.77 | 4,896,281 |
2023-10-05 | $16.84 | $16.84 | $16.53 | $16.69 | $16.69 | 4,151,044 |
2023-10-04 | $16.42 | $16.77 | $16.38 | $16.72 | $16.72 | 6,645,517 |
2023-10-03 | $16.72 | $16.77 | $16.37 | $16.39 | $16.39 | 4,910,324 |
2023-10-02 | $17.02 | $17.07 | $16.74 | $16.79 | $16.79 | 3,246,163 |
2023-09-29 | $17.28 | $17.28 | $16.92 | $17.03 | $17.03 | 4,756,079 |
2023-09-28 | $16.84 | $17.29 | $16.82 | $17.11 | $17.11 | 5,151,456 |
2023-09-27 | $16.92 | $17.02 | $16.74 | $16.90 | $16.90 | 4,727,147 |
2023-09-26 | $17.01 | $17.21 | $16.82 | $16.85 | $16.85 | 4,432,527 |
2023-09-25 | $17.08 | $17.15 | $16.88 | $17.10 | $17.10 | 2,915,345 |
2023-09-22 | $17.42 | $17.43 | $17.13 | $17.17 | $17.17 | 4,996,219 |
2023-09-21 | $17.40 | $17.56 | $17.33 | $17.36 | $17.36 | 6,168,500 |
2023-09-20 | $17.87 | $17.95 | $17.53 | $17.53 | $17.53 | 4,660,214 |
2023-09-19 | $17.65 | $17.79 | $17.57 | $17.68 | $17.68 | 6,702,635 |
2023-09-18 | $17.93 | $17.93 | $17.67 | $17.67 | $17.67 | 3,584,517 |
2023-09-15 | $18.00 | $18.19 | $17.92 | $18.00 | $18.00 | 5,477,775 |
2023-09-14 | $18.05 | $18.11 | $17.86 | $18.00 | $18.00 | 4,094,182 |
2023-09-13 | $18.08 | $18.20 | $17.85 | $17.91 | $17.91 | 4,618,910 |
2023-09-12 | $18.41 | $18.60 | $18.37 | $18.41 | $18.41 | 2,440,603 |
2023-09-11 | $18.39 | $18.49 | $18.22 | $18.42 | $18.42 | 2,939,223 |
2023-09-08 | $18.37 | $18.47 | $18.23 | $18.32 | $18.32 | 2,807,969 |
2023-09-07 | $18.54 | $18.61 | $18.33 | $18.37 | $18.37 | 2,982,654 |
2023-09-06 | $18.70 | $19.05 | $18.60 | $18.65 | $18.65 | 3,279,463 |
2023-09-05 | $19.04 | $19.05 | $18.72 | $18.89 | $18.89 | 4,676,226 |
2023-09-01 | $19.35 | $19.39 | $19.11 | $19.21 | $19.21 | 2,244,041 |
2023-08-31 | $19.38 | $19.42 | $19.21 | $19.25 | $19.25 | 1,933,700 |
2023-08-30 | $19.43 | $19.49 | $19.29 | $19.30 | $19.30 | 2,763,433 |
2023-08-29 | $19.12 | $19.52 | $19.04 | $19.44 | $19.44 | 2,646,073 |
2023-08-28 | $18.99 | $19.23 | $18.99 | $19.11 | $19.11 | 2,597,285 |
2023-08-25 | $19.01 | $19.04 | $18.76 | $18.91 | $18.91 | 2,998,879 |
2023-08-24 | $19.19 | $19.36 | $18.96 | $18.97 | $18.97 | 3,442,167 |
2023-08-23 | $19.13 | $19.38 | $19.04 | $19.29 | $19.29 | 2,389,033 |
2023-08-22 | $19.32 | $19.39 | $19.05 | $19.17 | $19.17 | 2,082,551 |
2023-08-21 | $19.23 | $19.36 | $19.15 | $19.28 | $19.28 | 2,462,204 |
2023-08-18 | $19.11 | $19.32 | $19.08 | $19.23 | $19.23 | 2,909,533 |
2023-08-17 | $19.75 | $19.75 | $19.31 | $19.35 | $19.35 | 2,608,340 |
2023-08-16 | $19.74 | $20.01 | $19.63 | $19.65 | $19.65 | 3,145,362 |
2023-08-15 | $20.11 | $20.11 | $19.80 | $19.81 | $19.81 | 2,336,806 |
2023-08-14 | $20.11 | $20.27 | $19.97 | $20.25 | $20.25 | 2,495,966 |
2023-08-11 | $20.26 | $20.35 | $20.14 | $20.19 | $20.19 | 3,354,911 |
2023-08-10 | $20.51 | $20.59 | $20.21 | $20.35 | $20.35 | 3,239,518 |
2023-08-09 | $20.61 | $20.65 | $20.23 | $20.33 | $20.33 | 2,745,102 |
2023-08-08 | $20.26 | $20.67 | $20.21 | $20.65 | $20.65 | 2,260,932 |
2023-08-07 | $20.34 | $20.54 | $20.26 | $20.50 | $20.50 | 1,772,629 |
2023-08-04 | $20.39 | $20.54 | $20.21 | $20.29 | $20.29 | 2,640,689 |
2023-08-03 | $20.48 | $20.50 | $20.19 | $20.26 | $20.26 | 4,033,026 |
2023-08-02 | $20.73 | $20.83 | $20.60 | $20.76 | $20.76 | 2,957,927 |
2023-08-01 | $21.20 | $21.20 | $20.73 | $20.99 | $20.99 | 2,494,963 |
2023-07-31 | $21.23 | $21.44 | $21.22 | $21.39 | $21.39 | 1,988,807 |
2023-07-28 | $21.00 | $21.28 | $20.99 | $21.22 | $21.22 | 2,530,419 |
2023-07-27 | $21.07 | $21.13 | $20.74 | $20.86 | $20.86 | 4,250,334 |
2023-07-26 | $21.09 | $21.36 | $20.96 | $21.31 | $21.31 | 3,269,020 |
2023-07-25 | $21.17 | $21.21 | $20.78 | $21.05 | $21.05 | 5,424,624 |
2023-07-24 | $21.64 | $21.68 | $21.43 | $21.52 | $21.52 | 3,922,365 |
2023-07-21 | $21.87 | $21.96 | $21.63 | $21.79 | $21.79 | 2,517,036 |
2023-07-20 | $21.95 | $21.97 | $21.55 | $21.78 | $21.78 | 5,342,309 |
2023-07-19 | $21.84 | $22.06 | $21.76 | $22.00 | $22.00 | 3,987,127 |
2023-07-18 | $21.38 | $21.86 | $21.36 | $21.82 | $21.82 | 2,674,407 |
2023-07-17 | $21.31 | $21.56 | $21.31 | $21.41 | $21.41 | 3,531,878 |
2023-07-14 | $21.83 | $21.83 | $21.24 | $21.38 | $21.38 | 4,173,340 |
2023-07-13 | $22.50 | $22.50 | $21.79 | $21.79 | $21.79 | 6,391,075 |
2023-07-12 | $22.31 | $22.40 | $21.95 | $22.00 | $22.00 | 5,673,549 |
2023-07-11 | $22.07 | $22.25 | $21.98 | $22.18 | $22.18 | 3,550,628 |
2023-07-10 | $21.73 | $22.05 | $21.63 | $22.04 | $22.04 | 3,053,488 |
2023-07-07 | $21.23 | $21.90 | $21.23 | $21.68 | $21.68 | 3,066,204 |
2023-07-06 | $21.44 | $21.51 | $21.11 | $21.25 | $21.25 | 2,826,972 |
2023-07-05 | $21.53 | $21.82 | $21.36 | $21.72 | $21.72 | 2,802,950 |
2023-07-03 | $21.37 | $21.72 | $21.37 | $21.65 | $21.65 | 1,932,286 |
2023-06-30 | $21.28 | $21.47 | $21.19 | $21.42 | $21.42 | 2,549,787 |
2023-06-29 | $21.24 | $21.40 | $21.11 | $21.13 | $21.13 | 3,397,070 |
2023-06-28 | $21.10 | $21.28 | $21.04 | $21.23 | $21.23 | 3,835,758 |
2023-06-27 | $20.28 | $21.16 | $20.28 | $21.07 | $21.07 | 5,297,472 |
2023-06-26 | $20.20 | $20.40 | $20.08 | $20.18 | $20.18 | 2,795,324 |
2023-06-23 | $20.10 | $20.25 | $19.91 | $20.21 | $20.21 | 3,313,442 |
2023-06-22 | $20.36 | $20.50 | $20.27 | $20.48 | $20.48 | 2,918,520 |
2023-06-21 | $20.40 | $20.55 | $20.28 | $20.48 | $20.48 | 4,728,548 |
2023-06-20 | $20.44 | $20.51 | $20.24 | $20.50 | $20.50 | 5,078,482 |
2023-06-16 | $20.65 | $20.70 | $20.52 | $20.57 | $20.57 | 3,362,296 |
2023-06-15 | $20.26 | $20.59 | $20.26 | $20.55 | $20.55 | 3,181,093 |
2023-06-14 | $20.30 | $20.49 | $20.14 | $20.37 | $20.37 | 4,450,283 |
2023-06-13 | $19.98 | $20.28 | $19.94 | $20.23 | $20.23 | 3,517,631 |
2023-06-12 | $19.60 | $19.93 | $19.56 | $19.82 | $19.82 | 4,277,149 |
2023-06-09 | $19.37 | $19.60 | $19.37 | $19.47 | $19.47 | 3,022,873 |
2023-06-08 | $19.16 | $19.44 | $19.07 | $19.30 | $19.30 | 2,663,043 |
2023-06-07 | $19.15 | $19.28 | $19.06 | $19.19 | $19.19 | 2,861,777 |
2023-06-06 | $18.74 | $19.12 | $18.65 | $19.08 | $19.08 | 3,107,032 |
2023-06-05 | $18.78 | $18.82 | $18.62 | $18.76 | $18.76 | 2,135,673 |
2023-06-02 | $18.49 | $18.96 | $18.49 | $18.79 | $18.79 | 3,908,466 |
2023-06-01 | $18.30 | $18.43 | $18.14 | $18.31 | $18.31 | 1,868,248 |
2023-05-31 | $18.52 | $18.52 | $18.07 | $18.28 | $18.28 | 1,750,179 |
2023-05-30 | $18.34 | $18.53 | $18.25 | $18.32 | $18.32 | 1,385,301 |
2023-05-26 | $18.25 | $18.41 | $18.20 | $18.22 | $18.22 | 2,738,650 |
2023-05-25 | $18.01 | $18.21 | $17.94 | $18.16 | $18.16 | 1,858,139 |
2023-05-24 | $18.17 | $18.17 | $17.79 | $17.94 | $17.94 | 3,038,428 |
2023-05-23 | $18.28 | $18.67 | $18.28 | $18.29 | $18.29 | 2,207,108 |
2023-05-22 | $18.54 | $18.60 | $18.25 | $18.40 | $18.40 | 2,068,520 |
2023-05-19 | $18.67 | $18.71 | $18.32 | $18.45 | $18.45 | 1,590,599 |
2023-05-18 | $18.53 | $18.70 | $18.46 | $18.66 | $18.66 | 2,141,749 |
2023-05-17 | $18.00 | $18.72 | $18.00 | $18.61 | $18.61 | 5,260,151 |
2023-05-16 | $17.87 | $18.08 | $17.75 | $17.85 | $17.85 | 1,828,398 |
2023-05-15 | $17.73 | $17.97 | $17.68 | $17.93 | $17.93 | 1,537,995 |
2023-05-12 | $17.93 | $17.98 | $17.61 | $17.72 | $17.72 | 1,422,529 |
2023-05-11 | $17.92 | $17.99 | $17.80 | $17.88 | $17.88 | 1,643,465 |
2023-05-10 | $18.31 | $18.39 | $17.73 | $17.99 | $17.99 | 2,877,651 |
2023-05-09 | $18.07 | $18.24 | $17.95 | $18.18 | $18.18 | 1,732,235 |
2023-05-08 | $18.09 | $18.24 | $18.00 | $18.12 | $18.12 | 2,766,605 |
2023-05-05 | $17.75 | $18.06 | $17.68 | $17.95 | $17.95 | 2,939,552 |
2023-05-04 | $17.97 | $18.03 | $17.43 | $17.52 | $17.52 | 3,322,246 |
2023-05-03 | $18.00 | $18.33 | $17.93 | $18.04 | $18.04 | 3,365,731 |
2023-05-02 | $18.07 | $18.09 | $17.70 | $17.98 | $17.98 | 2,910,072 |
2023-05-01 | $18.02 | $18.27 | $17.96 | $18.13 | $18.13 | 3,316,302 |
2023-04-28 | $17.63 | $18.12 | $17.61 | $18.07 | $18.07 | 2,715,994 |
2023-04-27 | $17.63 | $17.72 | $17.36 | $17.68 | $17.68 | 2,831,433 |
2023-04-26 | $17.81 | $17.96 | $17.54 | $17.59 | $17.59 | 2,353,137 |
2023-04-25 | $18.06 | $18.07 | $17.75 | $17.77 | $17.77 | 1,782,490 |
2023-04-24 | $18.29 | $18.34 | $18.00 | $18.18 | $18.18 | 1,711,391 |
2023-04-21 | $18.36 | $18.36 | $18.11 | $18.25 | $18.25 | 1,961,121 |
2023-04-20 | $18.54 | $18.63 | $18.28 | $18.33 | $18.33 | 2,262,114 |
2023-04-19 | $18.31 | $18.71 | $18.27 | $18.64 | $18.64 | 3,149,203 |
2023-04-18 | $18.33 | $18.38 | $18.09 | $18.34 | $18.34 | 2,349,412 |
2023-04-17 | $17.96 | $18.20 | $17.94 | $18.17 | $18.17 | 1,561,900 |
2023-04-14 | $18.03 | $18.11 | $17.80 | $17.93 | $17.93 | 2,290,250 |
2023-04-13 | $18.17 | $18.20 | $17.86 | $18.06 | $18.06 | 4,428,042 |
2023-04-12 | $18.47 | $18.50 | $17.83 | $18.02 | $18.02 | 6,966,160 |
2023-04-11 | $18.40 | $18.69 | $18.33 | $18.60 | $18.60 | 2,878,249 |
2023-04-10 | $18.05 | $18.34 | $17.97 | $18.32 | $18.32 | 2,169,410 |
2023-04-06 | $18.03 | $18.24 | $17.97 | $18.13 | $18.13 | 2,177,875 |
2023-04-05 | $18.18 | $18.25 | $17.85 | $18.05 | $18.05 | 2,771,848 |
2023-04-04 | $18.48 | $18.54 | $18.14 | $18.32 | $18.32 | 2,113,764 |
2023-04-03 | $18.38 | $18.57 | $18.29 | $18.44 | $18.44 | 2,985,348 |
2023-03-31 | $18.40 | $18.64 | $18.37 | $18.63 | $18.63 | 2,037,969 |
2023-03-30 | $18.26 | $18.47 | $18.26 | $18.30 | $18.30 | 2,619,670 |
2023-03-29 | $17.88 | $18.08 | $17.80 | $18.06 | $18.06 | 2,405,370 |
2023-03-28 | $17.46 | $17.72 | $17.46 | $17.68 | $17.68 | 1,453,184 |
2023-03-27 | $17.45 | $17.62 | $17.33 | $17.52 | $17.52 | 1,865,964 |
2023-03-24 | $17.17 | $17.33 | $17.00 | $17.29 | $17.29 | 4,601,168 |
2023-03-23 | $17.68 | $17.88 | $17.18 | $17.34 | $17.34 | 5,172,285 |
2023-03-22 | $18.04 | $18.04 | $17.51 | $17.52 | $17.52 | 3,471,091 |
2023-03-21 | $17.84 | $18.06 | $17.83 | $17.94 | $17.94 | 1,909,033 |
2023-03-20 | $17.53 | $17.75 | $17.43 | $17.53 | $17.53 | 2,677,300 |
2023-03-17 | $17.71 | $17.74 | $17.36 | $17.52 | $17.52 | 3,602,405 |
2023-03-16 | $17.43 | $17.88 | $17.31 | $17.86 | $17.86 | 4,598,767 |
2023-03-15 | $17.93 | $17.94 | $17.27 | $17.55 | $17.55 | 6,669,035 |
2023-03-14 | $18.73 | $18.80 | $18.15 | $18.34 | $18.34 | 4,379,657 |
2023-03-13 | $18.82 | $18.88 | $18.37 | $18.45 | $18.45 | 7,759,234 |
2023-03-10 | $19.63 | $19.70 | $18.96 | $19.16 | $19.16 | 5,575,406 |
2023-03-09 | $20.15 | $20.34 | $19.53 | $19.59 | $19.59 | 2,647,445 |
2023-03-08 | $20.22 | $20.25 | $20.02 | $20.21 | $20.21 | 1,836,196 |
2023-03-07 | $20.00 | $20.36 | $19.97 | $20.12 | $20.12 | 3,310,291 |
2023-03-06 | $20.19 | $20.33 | $19.96 | $19.99 | $19.99 | 2,323,569 |
2023-03-03 | $20.05 | $20.28 | $19.98 | $20.12 | $20.12 | 3,037,825 |
2023-03-02 | $19.63 | $19.91 | $19.52 | $19.89 | $19.89 | 1,391,343 |
2023-03-01 | $19.76 | $19.89 | $19.63 | $19.80 | $19.80 | 1,675,475 |
2023-02-28 | $19.65 | $19.86 | $19.48 | $19.76 | $19.76 | 3,465,390 |
2023-02-27 | $19.51 | $19.71 | $19.46 | $19.52 | $19.52 | 3,689,205 |
2023-02-24 | $19.17 | $19.36 | $19.10 | $19.35 | $19.35 | 3,713,241 |
2023-02-23 | $19.50 | $19.76 | $19.31 | $19.55 | $19.55 | 3,881,322 |
2023-02-22 | $19.27 | $19.47 | $19.16 | $19.30 | $19.30 | 2,052,455 |
2023-02-21 | $19.62 | $19.71 | $19.21 | $19.30 | $19.30 | 2,970,642 |
2023-02-17 | $19.93 | $19.98 | $19.64 | $19.90 | $19.90 | 3,569,209 |
2023-02-16 | $20.09 | $20.15 | $19.90 | $19.96 | $19.96 | 3,432,977 |
2023-02-15 | $20.10 | $20.39 | $20.07 | $20.32 | $20.32 | 1,924,828 |
2023-02-14 | $19.95 | $20.34 | $19.82 | $20.26 | $20.26 | 2,994,849 |
2023-02-13 | $19.73 | $19.99 | $19.63 | $19.94 | $19.94 | 2,257,073 |
2023-02-10 | $19.93 | $19.93 | $19.53 | $19.65 | $19.65 | 9,645,995 |
2023-02-09 | $20.64 | $20.71 | $20.04 | $20.12 | $20.12 | 3,097,376 |
2023-02-08 | $20.54 | $20.76 | $20.39 | $20.56 | $20.56 | 2,609,797 |
2023-02-07 | $20.56 | $20.68 | $20.21 | $20.60 | $20.60 | 2,499,099 |
2023-02-06 | $20.54 | $20.67 | $20.46 | $20.60 | $20.60 | 2,059,669 |
2023-02-03 | $20.80 | $20.90 | $20.65 | $20.74 | $20.74 | 3,391,264 |
2023-02-02 | $20.60 | $21.24 | $20.60 | $21.04 | $21.04 | 5,966,935 |
2023-02-01 | $20.14 | $20.51 | $19.93 | $20.40 | $20.40 | 4,271,725 |
2023-01-31 | $20.04 | $20.22 | $19.92 | $20.20 | $20.20 | 1,977,708 |
2023-01-30 | $20.13 | $20.40 | $19.97 | $19.99 | $19.99 | 2,826,922 |
2023-01-27 | $20.29 | $20.47 | $20.22 | $20.30 | $20.30 | 3,011,391 |
2023-01-26 | $20.57 | $20.63 | $20.07 | $20.44 | $20.44 | 4,386,382 |
2023-01-25 | $20.09 | $20.50 | $20.09 | $20.47 | $20.47 | 4,164,793 |
2023-01-24 | $20.15 | $20.42 | $20.12 | $20.24 | $20.24 | 3,908,324 |
2023-01-23 | $20.26 | $20.35 | $20.18 | $20.25 | $20.25 | 3,356,164 |
2023-01-20 | $20.03 | $20.30 | $19.94 | $20.24 | $20.24 | 3,199,603 |
2023-01-19 | $19.82 | $20.00 | $19.55 | $19.94 | $19.94 | 3,980,403 |
2023-01-18 | $20.59 | $20.69 | $19.92 | $19.97 | $19.97 | 5,450,119 |
2023-01-17 | $20.12 | $20.25 | $19.95 | $20.25 | $20.25 | 4,092,755 |
2023-01-13 | $19.59 | $20.20 | $19.54 | $20.17 | $20.17 | 3,793,782 |
2023-01-12 | $19.50 | $20.14 | $19.49 | $20.14 | $20.14 | 5,193,128 |
2023-01-11 | $19.04 | $19.35 | $19.01 | $19.25 | $19.25 | 3,973,220 |
2023-01-10 | $18.70 | $19.19 | $18.62 | $19.18 | $19.18 | 3,098,532 |
2023-01-09 | $18.55 | $18.90 | $18.54 | $18.73 | $18.73 | 3,698,703 |
2023-01-06 | $18.15 | $18.45 | $18.04 | $18.43 | $18.43 | 3,203,669 |
2023-01-05 | $17.75 | $18.06 | $17.68 | $18.06 | $18.06 | 3,625,849 |
2023-01-04 | $17.11 | $17.86 | $17.11 | $17.86 | $17.86 | 5,038,903 |
2023-01-03 | $17.18 | $17.33 | $16.82 | $16.97 | $16.97 | 6,249,154 |
2022-12-30 | $16.86 | $17.10 | $16.82 | $17.08 | $17.08 | 3,474,821 |
2022-12-29 | $16.70 | $17.04 | $16.62 | $17.04 | $17.04 | 3,173,986 |
2022-12-28 | $16.96 | $17.01 | $16.58 | $16.60 | $16.60 | 2,917,925 |
2022-12-27 | $17.07 | $17.16 | $16.90 | $17.01 | $17.01 | 2,805,401 |
2022-12-23 | $17.14 | $17.23 | $16.94 | $17.23 | $17.23 | 1,897,552 |
2022-12-22 | $17.33 | $17.38 | $16.84 | $17.11 | $17.11 | 3,044,404 |
2022-12-21 | $17.34 | $17.64 | $17.34 | $17.48 | $17.48 | 2,736,691 |
2022-12-20 | $17.14 | $17.37 | $17.14 | $17.25 | $17.25 | 2,684,042 |
2022-12-19 | $17.47 | $17.55 | $17.17 | $17.18 | $17.18 | 2,758,824 |
2022-12-16 | $17.50 | $17.66 | $17.26 | $17.45 | $17.45 | 2,536,944 |
2022-12-15 | $17.89 | $17.95 | $17.51 | $17.60 | $17.60 | 4,230,571 |
2022-12-14 | $18.25 | $18.33 | $17.87 | $18.06 | $18.06 | 4,191,724 |
2022-12-13 | $19.06 | $19.15 | $17.94 | $18.07 | $18.07 | 6,775,202 |
2022-12-12 | $18.10 | $18.61 | $18.06 | $18.60 | $18.60 | 2,259,781 |
2022-12-09 | $17.97 | $18.15 | $17.92 | $18.11 | $18.11 | 1,562,132 |
2022-12-08 | $18.16 | $18.38 | $17.96 | $18.04 | $18.04 | 3,017,131 |
2022-12-07 | $18.62 | $18.62 | $18.09 | $18.09 | $18.09 | 3,477,175 |
2022-12-06 | $18.73 | $18.85 | $18.48 | $18.70 | $18.70 | 2,441,834 |
2022-12-05 | $18.69 | $18.97 | $18.59 | $18.70 | $18.70 | 3,194,985 |
2022-12-02 | $18.50 | $18.75 | $18.44 | $18.74 | $18.74 | 1,816,403 |
2022-12-01 | $18.80 | $18.90 | $18.62 | $18.66 | $18.66 | 2,311,947 |
2022-11-30 | $18.40 | $18.77 | $18.26 | $18.74 | $18.74 | 2,858,433 |
2022-11-29 | $18.16 | $18.43 | $18.16 | $18.40 | $18.40 | 2,450,456 |
2022-11-28 | $18.39 | $18.50 | $18.08 | $18.08 | $18.08 | 2,348,973 |
2022-11-25 | $18.36 | $18.67 | $18.32 | $18.61 | $18.61 | 866,013 |
2022-11-23 | $18.09 | $18.44 | $18.08 | $18.38 | $18.38 | 2,301,322 |
2022-11-22 | $18.10 | $18.19 | $17.85 | $18.09 | $18.09 | 2,206,189 |
2022-11-21 | $18.10 | $18.26 | $17.99 | $18.05 | $18.05 | 3,688,220 |
2022-11-18 | $18.43 | $18.56 | $18.07 | $18.18 | $18.18 | 2,576,438 |
2022-11-17 | $17.94 | $18.14 | $17.86 | $18.12 | $18.12 | 3,084,309 |
2022-11-16 | $18.49 | $18.49 | $18.15 | $18.20 | $18.20 | 6,873,883 |
2022-11-15 | $18.85 | $19.03 | $18.50 | $18.65 | $18.65 | 5,463,850 |
2022-11-14 | $18.62 | $18.79 | $18.47 | $18.47 | $18.47 | 2,642,103 |
2022-11-11 | $18.63 | $18.85 | $18.54 | $18.72 | $18.72 | 4,507,204 |
2022-11-10 | $18.26 | $18.62 | $18.16 | $18.53 | $18.53 | 5,294,934 |
2022-11-09 | $17.73 | $17.90 | $17.60 | $17.67 | $17.67 | 2,755,277 |
2022-11-08 | $17.82 | $18.04 | $17.66 | $17.84 | $17.84 | 3,155,031 |
2022-11-07 | $17.90 | $18.01 | $17.58 | $17.89 | $17.89 | 3,470,485 |
2022-11-04 | $17.74 | $17.96 | $17.52 | $17.73 | $17.73 | 5,428,336 |
2022-11-03 | $17.18 | $17.49 | $16.91 | $17.30 | $17.30 | 6,113,988 |
2022-11-02 | $17.70 | $17.94 | $17.30 | $17.32 | $17.32 | 5,055,554 |
2022-11-01 | $17.94 | $18.05 | $17.78 | $17.83 | $17.83 | 3,849,442 |
2022-10-31 | $17.61 | $17.85 | $17.53 | $17.74 | $17.74 | 3,352,926 |
2022-10-28 | $17.51 | $17.73 | $17.26 | $17.67 | $17.67 | 3,267,198 |
2022-10-27 | $17.50 | $17.76 | $17.46 | $17.49 | $17.49 | 3,321,187 |
2022-10-26 | $17.24 | $17.67 | $17.23 | $17.27 | $17.27 | 3,502,827 |
2022-10-25 | $16.90 | $17.37 | $16.83 | $17.33 | $17.33 | 3,726,655 |
2022-10-24 | $16.83 | $17.00 | $16.61 | $16.95 | $16.95 | 3,670,966 |
2022-10-21 | $16.42 | $16.82 | $16.28 | $16.73 | $16.73 | 4,005,954 |
2022-10-20 | $16.60 | $16.80 | $16.45 | $16.48 | $16.48 | 3,756,073 |
2022-10-19 | $16.86 | $16.91 | $16.53 | $16.61 | $16.61 | 6,297,681 |
2022-10-18 | $16.60 | $16.72 | $16.32 | $16.61 | $16.61 | 5,783,049 |
2022-10-17 | $16.31 | $16.41 | $16.02 | $16.20 | $16.20 | 5,858,304 |
2022-10-14 | $16.25 | $16.38 | $15.82 | $15.88 | $15.88 | 6,975,218 |
2022-10-13 | $15.32 | $16.10 | $15.12 | $15.91 | $15.91 | 9,732,970 |
2022-10-12 | $15.30 | $15.64 | $15.08 | $15.56 | $15.56 | 6,242,093 |
2022-10-11 | $15.90 | $16.01 | $15.16 | $15.37 | $15.37 | 7,856,848 |
2022-10-10 | $15.61 | $15.71 | $15.34 | $15.47 | $15.47 | 4,438,732 |
2022-10-07 | $15.85 | $15.87 | $15.41 | $15.57 | $15.57 | 8,696,940 |
2022-10-06 | $16.15 | $16.29 | $15.85 | $16.04 | $16.04 | 5,344,592 |
2022-10-05 | $16.00 | $16.28 | $15.87 | $16.18 | $16.18 | 5,860,735 |
2022-10-04 | $15.62 | $16.32 | $15.62 | $16.32 | $16.32 | 6,661,091 |
2022-10-03 | $15.07 | $15.36 | $14.77 | $15.24 | $15.24 | 6,541,784 |
2022-09-30 | $15.13 | $15.34 | $15.00 | $15.01 | $15.01 | 6,938,518 |
2022-09-29 | $15.48 | $15.49 | $15.05 | $15.21 | $15.21 | 12,926,812 |
2022-09-28 | $15.26 | $15.79 | $15.16 | $15.72 | $15.72 | 8,001,990 |
2022-09-27 | $15.44 | $15.56 | $15.08 | $15.31 | $15.31 | 15,182,353 |
2022-09-26 | $15.37 | $15.60 | $15.07 | $15.07 | $15.07 | 16,961,627 |
2022-09-23 | $15.82 | $15.82 | $15.20 | $15.46 | $15.46 | 17,179,367 |
2022-09-22 | $16.55 | $16.55 | $15.89 | $16.02 | $16.02 | 12,499,315 |
2022-09-21 | $17.06 | $17.11 | $16.50 | $16.51 | $16.51 | 26,385,692 |
2022-09-20 | $17.27 | $17.41 | $16.99 | $17.20 | $17.20 | 4,479,667 |
2022-09-19 | $16.85 | $17.44 | $16.83 | $17.40 | $17.40 | 5,018,504 |
2022-09-16 | $17.28 | $17.35 | $16.92 | $17.01 | $17.01 | 9,084,344 |
2022-09-15 | $17.58 | $18.00 | $17.58 | $17.71 | $17.71 | 4,028,542 |
2022-09-14 | $17.41 | $17.70 | $17.03 | $17.70 | $17.70 | 4,265,367 |
2022-09-13 | $17.59 | $17.76 | $17.33 | $17.41 | $17.41 | 3,941,482 |
2022-09-12 | $18.02 | $18.33 | $18.02 | $18.13 | $18.13 | 3,525,921 |
2022-09-09 | $17.74 | $17.95 | $17.74 | $17.91 | $17.91 | 3,921,572 |
2022-09-08 | $17.49 | $17.75 | $17.37 | $17.61 | $17.61 | 4,697,644 |
2022-09-07 | $17.15 | $17.75 | $17.12 | $17.71 | $17.71 | 5,105,799 |
2022-09-06 | $17.09 | $17.26 | $16.85 | $17.11 | $17.11 | 7,353,802 |
2022-09-02 | $17.26 | $17.40 | $16.93 | $17.02 | $17.02 | 5,639,911 |
2022-09-01 | $17.03 | $17.08 | $16.66 | $17.06 | $17.06 | 7,418,823 |
2022-08-31 | $17.57 | $17.62 | $17.17 | $17.17 | $17.17 | 5,404,718 |
2022-08-30 | $17.65 | $17.78 | $17.33 | $17.45 | $17.45 | 4,972,775 |
2022-08-29 | $17.49 | $17.68 | $17.44 | $17.52 | $17.52 | 5,637,873 |
2022-08-26 | $18.36 | $18.41 | $17.67 | $17.72 | $17.72 | 5,270,662 |
2022-08-25 | $18.10 | $18.35 | $18.03 | $18.32 | $18.32 | 4,710,692 |
2022-08-24 | $17.72 | $18.05 | $17.72 | $17.92 | $17.92 | 4,259,820 |
2022-08-23 | $17.63 | $17.88 | $17.63 | $17.74 | $17.74 | 4,310,150 |
2022-08-22 | $17.70 | $17.75 | $17.49 | $17.61 | $17.61 | 6,212,179 |
2022-08-19 | $18.47 | $18.48 | $18.04 | $18.10 | $18.10 | 4,764,787 |
2022-08-18 | $18.78 | $18.78 | $18.55 | $18.72 | $18.72 | 3,413,977 |
2022-08-17 | $19.00 | $19.00 | $18.62 | $18.77 | $18.77 | 5,259,998 |
2022-08-16 | $19.07 | $19.36 | $18.97 | $19.25 | $19.25 | 5,565,469 |
2022-08-15 | $18.88 | $19.27 | $18.88 | $19.08 | $19.08 | 4,043,804 |
2022-08-12 | $18.76 | $18.93 | $18.63 | $18.90 | $18.90 | 4,740,676 |
2022-08-11 | $18.90 | $18.99 | $18.56 | $18.61 | $18.61 | 4,563,128 |
2022-08-10 | $18.53 | $18.78 | $18.51 | $18.58 | $18.58 | 3,803,579 |
2022-08-09 | $18.38 | $18.41 | $18.03 | $18.15 | $18.15 | 3,981,138 |
2022-08-08 | $18.39 | $18.70 | $18.37 | $18.47 | $18.47 | 8,162,385 |
2022-08-05 | $18.16 | $18.44 | $18.09 | $18.26 | $18.26 | 8,211,240 |
2022-08-04 | $18.27 | $18.41 | $18.14 | $18.33 | $18.33 | 3,266,723 |
2022-08-03 | $17.86 | $18.29 | $17.83 | $18.24 | $18.24 | 4,665,456 |
2022-08-02 | $17.70 | $18.00 | $17.60 | $17.71 | $17.71 | 3,614,091 |
2022-08-01 | $17.68 | $17.95 | $17.49 | $17.89 | $17.89 | 3,970,364 |
2022-07-29 | $17.49 | $17.78 | $17.44 | $17.70 | $17.70 | 4,723,677 |
2022-07-28 | $17.31 | $17.58 | $17.00 | $17.56 | $17.56 | 5,265,126 |
2022-07-27 | $17.30 | $17.57 | $17.06 | $17.48 | $17.48 | 4,232,731 |
2022-07-26 | $17.16 | $17.21 | $16.93 | $16.96 | $16.96 | 3,692,412 |
2022-07-25 | $17.23 | $17.35 | $16.99 | $17.31 | $17.31 | 4,040,794 |
2022-07-22 | $17.55 | $17.68 | $17.15 | $17.23 | $17.23 | 3,851,756 |
2022-07-21 | $17.65 | $17.66 | $17.29 | $17.51 | $17.51 | 5,392,777 |
2022-07-20 | $17.91 | $18.14 | $17.74 | $18.00 | $18.00 | 4,624,445 |
2022-07-19 | $17.52 | $17.95 | $17.52 | $17.91 | $17.91 | 5,262,084 |
2022-07-18 | $17.40 | $17.67 | $17.16 | $17.20 | $17.20 | 4,709,052 |
2022-07-15 | $17.03 | $17.16 | $16.78 | $17.07 | $17.07 | 8,217,652 |
2022-07-14 | $16.70 | $17.05 | $16.62 | $16.82 | $16.82 | 3,766,048 |
2022-07-13 | $16.67 | $16.98 | $16.49 | $16.94 | $16.94 | 5,917,476 |
2022-07-12 | $16.50 | $17.34 | $16.47 | $17.08 | $17.08 | 7,467,837 |
2022-07-11 | $16.66 | $16.73 | $16.37 | $16.44 | $16.44 | 3,844,791 |
2022-07-08 | $16.83 | $17.03 | $16.65 | $16.83 | $16.83 | 3,234,360 |
2022-07-07 | $16.78 | $16.96 | $16.66 | $16.83 | $16.83 | 3,599,548 |
2022-07-06 | $16.78 | $16.93 | $16.44 | $16.62 | $16.62 | 6,717,335 |
2022-07-05 | $16.44 | $16.88 | $16.11 | $16.87 | $16.87 | 8,605,360 |
2022-07-01 | $16.47 | $16.84 | $16.32 | $16.83 | $16.83 | 4,801,878 |
2022-06-30 | $16.33 | $16.59 | $16.02 | $16.50 | $16.50 | 5,051,377 |
2022-06-29 | $16.85 | $16.86 | $16.45 | $16.68 | $16.68 | 5,318,952 |
2022-06-28 | $17.32 | $17.81 | $16.93 | $16.93 | $16.93 | 5,990,980 |
2022-06-27 | $17.49 | $17.49 | $17.01 | $17.06 | $17.06 | 4,037,036 |
2022-06-24 | $16.70 | $17.45 | $16.63 | $17.42 | $17.42 | 5,734,100 |
2022-06-23 | $16.87 | $16.90 | $16.31 | $16.66 | $16.66 | 7,098,306 |
2022-06-22 | $16.58 | $16.97 | $16.49 | $16.80 | $16.80 | 5,181,059 |
2022-06-21 | $16.94 | $17.02 | $16.57 | $16.72 | $16.72 | 7,155,282 |
2022-06-17 | $16.15 | $16.72 | $15.89 | $16.59 | $16.59 | 6,340,084 |
2022-06-16 | $16.56 | $16.61 | $15.94 | $16.05 | $16.05 | 7,540,892 |
2022-06-15 | $17.08 | $17.32 | $16.81 | $17.05 | $17.05 | 6,641,034 |
2022-06-14 | $17.10 | $17.16 | $16.54 | $16.79 | $16.79 | 5,441,213 |
2022-06-13 | $17.69 | $17.69 | $16.86 | $16.96 | $16.96 | 8,782,560 |
2022-06-10 | $18.60 | $18.98 | $18.16 | $18.21 | $18.21 | 10,616,547 |
2022-06-09 | $19.43 | $19.51 | $18.89 | $18.91 | $18.91 | 5,855,830 |
2022-06-08 | $19.87 | $20.06 | $19.55 | $19.58 | $19.58 | 3,603,436 |
2022-06-07 | $19.64 | $20.13 | $19.55 | $20.10 | $20.10 | 3,057,963 |
2022-06-06 | $19.90 | $20.01 | $19.61 | $19.84 | $19.84 | 3,713,612 |
2022-06-03 | $19.81 | $19.84 | $19.37 | $19.62 | $19.62 | 3,838,767 |
2022-06-02 | $19.85 | $20.18 | $19.81 | $20.16 | $20.16 | 3,309,010 |
2022-06-01 | $20.66 | $20.75 | $19.61 | $19.85 | $19.85 | 5,479,220 |
2022-05-31 | $20.28 | $20.73 | $20.09 | $20.48 | $20.48 | 5,939,715 |
2022-05-27 | $20.25 | $20.65 | $20.19 | $20.60 | $20.60 | 5,092,975 |
2022-05-26 | $19.32 | $20.20 | $19.32 | $20.05 | $20.05 | 7,472,716 |
2022-05-25 | $18.58 | $19.15 | $18.48 | $19.07 | $19.07 | 8,088,090 |
2022-05-24 | $19.30 | $19.30 | $18.46 | $18.65 | $18.65 | 6,027,420 |
2022-05-23 | $19.47 | $19.65 | $19.14 | $19.55 | $19.55 | 3,848,184 |
2022-05-20 | $19.78 | $19.90 | $18.83 | $19.25 | $19.25 | 6,107,742 |
2022-05-19 | $19.31 | $19.87 | $19.30 | $19.52 | $19.52 | 5,693,995 |
2022-05-18 | $19.94 | $20.25 | $19.42 | $19.51 | $19.51 | 6,139,762 |
2022-05-17 | $19.70 | $20.22 | $19.61 | $20.20 | $20.20 | 6,079,283 |
2022-05-16 | $19.10 | $19.46 | $19.05 | $19.11 | $19.11 | 4,656,698 |
2022-05-13 | $18.81 | $19.24 | $18.78 | $19.14 | $19.14 | 4,740,472 |
2022-05-12 | $18.60 | $18.95 | $18.02 | $18.42 | $18.42 | 8,838,587 |
2022-05-11 | $19.26 | $19.82 | $18.78 | $18.82 | $18.82 | 8,575,085 |
2022-05-10 | $19.49 | $19.58 | $18.92 | $19.28 | $19.28 | 8,384,927 |
2022-05-09 | $20.00 | $20.15 | $18.98 | $19.11 | $19.11 | 8,542,490 |
2022-05-06 | $20.76 | $20.86 | $20.15 | $20.41 | $20.41 | 8,396,713 |
2022-05-05 | $21.49 | $21.67 | $20.80 | $20.97 | $20.97 | 7,139,706 |
2022-05-04 | $21.36 | $21.79 | $20.99 | $21.73 | $21.73 | 7,107,897 |
2022-05-03 | $21.39 | $21.66 | $21.09 | $21.46 | $21.46 | 5,775,657 |
2022-05-02 | $21.42 | $21.55 | $20.79 | $21.31 | $21.31 | 6,420,992 |
2022-04-29 | $21.84 | $22.20 | $21.40 | $21.46 | $21.46 | 5,545,780 |
2022-04-28 | $21.83 | $22.02 | $21.31 | $21.96 | $21.96 | 6,439,044 |
2022-04-27 | $21.32 | $21.70 | $21.03 | $21.52 | $21.52 | 7,339,929 |
2022-04-26 | $22.03 | $22.08 | $21.26 | $21.32 | $21.32 | 6,594,546 |
2022-04-25 | $22.15 | $22.30 | $21.74 | $22.25 | $22.25 | 6,942,852 |
2022-04-22 | $22.82 | $23.03 | $22.30 | $22.35 | $22.35 | 7,282,501 |
2022-04-21 | $23.17 | $23.49 | $22.71 | $22.80 | $22.80 | 17,200,752 |
2022-04-20 | $22.29 | $22.47 | $22.05 | $22.18 | $22.18 | 7,249,715 |
2022-04-19 | $21.68 | $22.22 | $21.65 | $22.11 | $22.11 | 6,607,740 |
2022-04-18 | $21.71 | $21.80 | $21.41 | $21.51 | $21.51 | 4,446,085 |
2022-04-14 | $21.78 | $22.20 | $21.70 | $21.76 | $21.76 | 7,429,980 |
2022-04-13 | $21.05 | $21.67 | $21.04 | $21.65 | $21.65 | 10,608,134 |
2022-04-12 | $20.59 | $20.80 | $20.35 | $20.56 | $20.56 | 5,777,225 |
2022-04-11 | $20.00 | $20.75 | $20.00 | $20.39 | $20.39 | 4,952,527 |
2022-04-08 | $20.45 | $20.50 | $20.11 | $20.14 | $20.14 | 3,275,650 |
2022-04-07 | $20.69 | $20.71 | $20.01 | $20.47 | $20.47 | 6,979,254 |
2022-04-06 | $20.99 | $21.00 | $20.32 | $20.76 | $20.76 | 7,988,884 |
2022-04-05 | $21.75 | $21.87 | $21.09 | $21.48 | $21.48 | 8,023,081 |
2022-04-04 | $21.65 | $21.83 | $21.33 | $21.72 | $21.72 | 3,600,670 |
2022-04-01 | $21.93 | $21.94 | $21.58 | $21.73 | $21.73 | 4,306,515 |
2022-03-31 | $21.78 | $21.98 | $21.64 | $21.76 | $21.76 | 4,167,795 |
2022-03-30 | $21.57 | $21.83 | $21.47 | $21.69 | $21.69 | 3,681,025 |
2022-03-29 | $21.69 | $22.06 | $21.61 | $21.75 | $21.75 | 8,947,815 |
2022-03-28 | $21.00 | $21.11 | $20.62 | $21.02 | $21.02 | 10,022,650 |
2022-03-25 | $20.74 | $21.09 | $20.66 | $20.84 | $20.84 | 4,837,555 |
2022-03-24 | $20.40 | $20.69 | $20.16 | $20.69 | $20.69 | 4,200,344 |
2022-03-23 | $20.38 | $20.47 | $20.21 | $20.26 | $20.26 | 5,650,152 |
2022-03-22 | $20.29 | $20.71 | $20.24 | $20.55 | $20.55 | 8,776,662 |
2022-03-21 | $20.36 | $20.39 | $19.95 | $20.10 | $20.10 | 7,197,325 |
2022-03-18 | $20.11 | $20.69 | $19.99 | $20.61 | $20.61 | 6,958,958 |
2022-03-17 | $19.96 | $20.32 | $19.74 | $20.31 | $20.31 | 8,082,478 |
2022-03-16 | $19.73 | $20.39 | $19.70 | $20.35 | $20.35 | 12,815,128 |
2022-03-15 | $18.97 | $19.50 | $18.94 | $19.38 | $19.38 | 10,596,257 |
2022-03-14 | $18.40 | $18.82 | $18.02 | $18.31 | $18.31 | 16,943,479 |
2022-03-11 | $18.85 | $18.99 | $18.17 | $18.20 | $18.20 | 19,509,061 |
2022-03-10 | $18.23 | $18.82 | $17.97 | $18.53 | $18.53 | 12,742,973 |
2022-03-09 | $18.67 | $19.02 | $18.48 | $18.68 | $18.68 | 17,499,913 |
2022-03-08 | $17.25 | $18.45 | $16.91 | $17.71 | $17.71 | 21,700,469 |
2022-03-07 | $18.85 | $18.95 | $16.88 | $16.91 | $16.91 | 29,086,745 |
2022-03-04 | $19.69 | $19.70 | $18.80 | $19.03 | $19.03 | 14,548,816 |
2022-03-03 | $20.95 | $21.00 | $19.89 | $20.02 | $20.02 | 17,956,564 |
2022-03-02 | $20.69 | $21.01 | $20.57 | $20.73 | $20.73 | 11,118,948 |
2022-03-01 | $21.16 | $21.24 | $20.14 | $20.39 | $20.39 | 13,491,790 |
2022-02-28 | $21.40 | $21.72 | $21.05 | $21.48 | $21.48 | 14,140,550 |
2022-02-25 | $21.78 | $22.20 | $21.56 | $21.96 | $21.96 | 13,634,502 |
2022-02-24 | $20.08 | $21.52 | $19.95 | $21.46 | $21.46 | 20,640,597 |
2022-02-23 | $22.31 | $22.39 | $21.36 | $21.40 | $21.40 | 8,938,751 |
2022-02-22 | $22.22 | $22.61 | $21.92 | $22.11 | $22.11 | 7,728,399 |
2022-02-18 | $22.80 | $23.07 | $22.50 | $22.56 | $22.56 | 7,357,226 |
2022-02-17 | $23.20 | $23.25 | $22.65 | $22.83 | $22.83 | 7,565,162 |
2022-02-16 | $23.23 | $23.71 | $23.21 | $23.43 | $23.43 | 8,668,099 |
2022-02-15 | $22.77 | $23.50 | $22.75 | $23.42 | $23.42 | 14,042,489 |
2022-02-14 | $22.26 | $22.80 | $22.00 | $22.15 | $22.15 | 12,318,529 |
2022-02-11 | $23.10 | $23.39 | $21.93 | $22.17 | $22.17 | 24,521,664 |
2022-02-10 | $22.75 | $23.50 | $22.70 | $23.09 | $23.09 | 9,166,853 |
2022-02-09 | $22.70 | $23.33 | $22.69 | $23.10 | $23.10 | 15,802,799 |
2022-02-08 | $21.80 | $22.50 | $21.74 | $22.49 | $22.49 | 11,955,074 |
2022-02-07 | $21.34 | $21.86 | $21.32 | $21.60 | $21.60 | 12,106,113 |
2022-02-04 | $20.99 | $21.10 | $20.66 | $21.01 | $21.01 | 5,701,521 |
2022-02-03 | $21.29 | $21.58 | $21.07 | $21.11 | $21.11 | 5,685,464 |
2022-02-02 | $21.69 | $21.76 | $21.21 | $21.54 | $21.54 | 5,697,789 |
2022-02-01 | $21.35 | $21.68 | $21.19 | $21.65 | $21.65 | 7,759,358 |
2022-01-31 | $20.38 | $21.25 | $20.21 | $21.22 | $21.22 | 7,891,666 |
2022-01-28 | $20.31 | $20.44 | $19.57 | $20.42 | $20.42 | 14,478,359 |
2022-01-27 | $20.81 | $21.28 | $20.26 | $20.38 | $20.38 | 13,168,966 |
2022-01-26 | $21.13 | $21.37 | $20.47 | $20.68 | $20.68 | 10,974,847 |
2022-01-25 | $20.40 | $20.97 | $20.21 | $20.82 | $20.82 | 12,408,139 |
2022-01-24 | $20.31 | $20.75 | $19.64 | $20.74 | $20.74 | 12,137,535 |
2022-01-21 | $21.33 | $21.39 | $20.78 | $20.86 | $20.86 | 20,626,102 |
2022-01-20 | $21.56 | $22.05 | $21.35 | $21.38 | $21.38 | 17,252,382 |
2022-01-19 | $21.99 | $21.99 | $21.48 | $21.49 | $21.49 | 12,138,177 |
2022-01-18 | $22.02 | $22.28 | $21.73 | $21.83 | $21.83 | 7,131,860 |
2022-01-14 | $22.34 | $22.40 | $21.94 | $22.24 | $22.24 | 9,621,850 |
2022-01-13 | $22.25 | $22.94 | $22.14 | $22.55 | $22.55 | 14,405,529 |
2022-01-12 | $22.34 | $22.41 | $21.97 | $22.06 | $22.06 | 7,861,607 |
2022-01-11 | $21.92 | $22.38 | $21.84 | $22.26 | $22.26 | 6,824,159 |
2022-01-10 | $22.12 | $22.35 | $21.66 | $21.91 | $21.91 | 8,232,699 |
2022-01-07 | $21.73 | $22.39 | $21.73 | $22.21 | $22.21 | 6,532,448 |
2022-01-06 | $21.80 | $22.09 | $21.45 | $21.71 | $21.71 | 4,805,494 |
2022-01-05 | $22.10 | $22.31 | $21.67 | $21.71 | $21.71 | 13,621,409 |
2022-01-04 | $22.17 | $22.32 | $21.90 | $22.09 | $22.09 | 12,405,058 |
2022-01-03 | $21.35 | $22.04 | $21.30 | $21.77 | $21.77 | 10,987,223 |
2021-12-31 | $21.12 | $21.33 | $21.05 | $21.09 | $21.09 | 4,164,217 |
2021-12-30 | $21.02 | $21.43 | $21.02 | $21.13 | $21.13 | 5,101,341 |
2021-12-29 | $21.32 | $21.35 | $21.09 | $21.14 | $21.14 | 5,803,480 |
2021-12-28 | $21.25 | $21.60 | $21.10 | $21.46 | $21.46 | 6,223,221 |
2021-12-27 | $21.00 | $21.42 | $20.93 | $21.34 | $21.34 | 10,895,567 |
2021-12-23 | $21.34 | $21.45 | $21.13 | $21.38 | $21.38 | 9,722,237 |
2021-12-22 | $21.01 | $21.38 | $20.89 | $21.19 | $21.05 | 12,856,387 |
2021-12-21 | $20.21 | $21.18 | $20.18 | $21.04 | $20.90 | 18,444,296 |
2021-12-20 | $19.52 | $20.14 | $19.28 | $19.99 | $19.86 | 19,545,085 |
2021-12-17 | $19.77 | $20.37 | $19.57 | $20.03 | $19.90 | 13,991,237 |
2021-12-16 | $20.40 | $20.53 | $19.68 | $19.73 | $19.60 | 11,516,803 |
2021-12-15 | $20.22 | $20.26 | $19.61 | $20.20 | $20.07 | 15,290,566 |
2021-12-14 | $20.15 | $20.69 | $20.12 | $20.19 | $20.06 | 14,166,592 |
2021-12-13 | $20.83 | $20.86 | $20.22 | $20.35 | $20.22 | 15,868,905 |
2021-12-10 | $21.27 | $21.37 | $20.88 | $21.12 | $20.98 | 10,210,283 |
2021-12-09 | $21.35 | $21.51 | $21.21 | $21.34 | $21.20 | 10,485,745 |
2021-12-08 | $21.42 | $22.11 | $21.29 | $21.60 | $21.46 | 29,137,260 |
2021-12-07 | $21.70 | $21.73 | $21.04 | $21.20 | $21.06 | 22,031,618 |
2021-12-06 | $20.50 | $21.72 | $20.46 | $21.19 | $21.05 | 33,592,819 |
2021-12-03 | $20.55 | $20.60 | $19.79 | $20.12 | $19.99 | 22,582,366 |
2021-12-02 | $19.74 | $20.62 | $19.51 | $20.57 | $20.43 | 16,241,517 |
2021-12-01 | $20.68 | $20.87 | $19.35 | $19.38 | $19.25 | 24,842,156 |
2021-11-30 | $20.24 | $20.43 | $19.78 | $20.29 | $20.16 | 16,581,317 |
2021-11-29 | $21.01 | $21.05 | $20.36 | $20.55 | $20.41 | 12,235,471 |
2021-11-26 | $20.80 | $20.80 | $19.90 | $20.53 | $20.40 | 20,924,969 |
2021-11-24 | $21.92 | $22.21 | $21.77 | $22.12 | $21.97 | 4,740,533 |
2021-11-23 | $22.33 | $22.50 | $21.98 | $22.10 | $21.95 | 5,506,116 |
2021-11-22 | $22.24 | $22.41 | $21.97 | $22.20 | $22.05 | 9,397,307 |
2021-11-19 | $22.25 | $22.25 | $21.79 | $22.08 | $21.93 | 12,267,070 |
2021-11-18 | $22.91 | $22.91 | $22.26 | $22.47 | $22.32 | 6,331,243 |
2021-11-17 | $22.92 | $23.05 | $22.62 | $22.84 | $22.69 | 5,049,599 |
2021-11-16 | $23.50 | $23.51 | $22.89 | $22.99 | $22.84 | 8,456,406 |
2021-11-15 | $23.60 | $23.73 | $23.45 | $23.56 | $23.41 | 4,936,336 |
2021-11-12 | $23.90 | $23.93 | $23.23 | $23.41 | $23.26 | 6,556,127 |
2021-11-11 | $24.04 | $24.21 | $23.86 | $23.87 | $23.71 | 4,550,920 |
2021-11-10 | $24.32 | $24.55 | $23.97 | $24.04 | $23.88 | 6,529,505 |
2021-11-09 | $24.70 | $24.73 | $24.26 | $24.67 | $24.51 | 9,693,798 |
2021-11-08 | $24.95 | $25.06 | $24.70 | $24.79 | $24.63 | 24,483,228 |
2021-11-05 | $24.33 | $24.64 | $24.15 | $24.63 | $24.47 | 19,767,985 |
2021-11-04 | $23.44 | $23.44 | $23.04 | $23.15 | $23.00 | 5,968,253 |
2021-11-03 | $22.70 | $23.31 | $22.59 | $23.29 | $23.14 | 7,601,197 |
2021-11-02 | $22.88 | $22.89 | $22.61 | $22.73 | $22.58 | 3,946,039 |
2021-11-01 | $22.21 | $22.87 | $22.15 | $22.85 | $22.70 | 5,585,060 |
2021-10-29 | $22.34 | $22.44 | $22.09 | $22.22 | $22.07 | 3,661,253 |
2021-10-28 | $22.29 | $22.42 | $22.14 | $22.36 | $22.21 | 4,544,483 |
2021-10-27 | $22.66 | $22.67 | $22.17 | $22.19 | $22.04 | 4,754,636 |
2021-10-26 | $22.74 | $22.87 | $22.46 | $22.58 | $22.43 | 4,957,884 |
2021-10-25 | $22.62 | $22.70 | $22.41 | $22.58 | $22.43 | 4,558,564 |
2021-10-22 | $22.84 | $22.87 | $22.51 | $22.60 | $22.45 | 4,368,875 |
2021-10-21 | $22.93 | $23.11 | $22.81 | $22.92 | $22.77 | 3,970,549 |
2021-10-20 | $23.15 | $23.22 | $22.77 | $22.94 | $22.79 | 9,059,278 |
2021-10-19 | $23.41 | $23.41 | $23.05 | $23.09 | $22.94 | 4,946,303 |
2021-10-18 | $23.46 | $23.59 | $23.31 | $23.34 | $23.19 | 4,312,784 |
2021-10-15 | $23.97 | $24.06 | $23.58 | $23.58 | $23.43 | 5,012,575 |
2021-10-14 | $23.61 | $23.72 | $23.51 | $23.58 | $23.43 | 4,425,606 |
2021-10-13 | $23.92 | $23.92 | $23.29 | $23.41 | $23.26 | 7,568,757 |
2021-10-12 | $23.94 | $24.07 | $23.70 | $24.00 | $23.84 | 4,213,649 |
2021-10-11 | $23.85 | $24.25 | $23.74 | $23.80 | $23.64 | 7,532,499 |
2021-10-08 | $24.07 | $24.17 | $23.81 | $23.98 | $23.82 | 4,973,678 |
2021-10-07 | $24.43 | $24.46 | $23.94 | $24.00 | $23.84 | 5,365,378 |
2021-10-06 | $24.10 | $24.26 | $23.72 | $24.22 | $24.06 | 8,902,464 |
2021-10-05 | $24.80 | $24.98 | $24.46 | $24.57 | $24.41 | 10,303,625 |
2021-10-04 | $24.99 | $25.20 | $24.60 | $24.74 | $24.58 | 10,850,387 |
2021-10-01 | $24.19 | $24.97 | $24.16 | $24.89 | $24.73 | 15,920,780 |
2021-09-30 | $23.98 | $23.99 | $23.55 | $23.63 | $23.47 | 7,416,375 |
2021-09-29 | $24.31 | $24.38 | $23.92 | $24.04 | $23.88 | 3,219,061 |
2021-09-28 | $24.38 | $24.64 | $24.09 | $24.16 | $24.00 | 7,022,980 |
2021-09-27 | $24.50 | $24.98 | $24.47 | $24.47 | $24.31 | 8,107,638 |
2021-09-24 | $23.80 | $24.39 | $23.80 | $24.29 | $24.13 | 11,614,351 |
2021-09-23 | $23.46 | $24.05 | $23.45 | $23.92 | $23.76 | 10,329,832 |
2021-09-22 | $22.79 | $23.50 | $22.79 | $23.28 | $23.13 | 9,495,764 |
2021-09-21 | $23.13 | $23.28 | $22.55 | $22.67 | $22.52 | 5,919,800 |
2021-09-20 | $22.64 | $22.92 | $22.34 | $22.89 | $22.74 | 9,170,547 |
2021-09-17 | $22.79 | $23.08 | $22.57 | $22.75 | $22.60 | 5,818,601 |
2021-09-16 | $22.50 | $22.91 | $22.48 | $22.69 | $22.54 | 4,245,176 |
2021-09-15 | $22.29 | $22.48 | $22.07 | $22.46 | $22.31 | 5,384,548 |
2021-09-14 | $22.69 | $22.73 | $22.24 | $22.34 | $22.19 | 3,592,040 |
2021-09-13 | $22.41 | $22.70 | $22.09 | $22.62 | $22.47 | 4,540,883 |
2021-09-10 | $23.10 | $23.10 | $22.18 | $22.22 | $22.07 | 6,788,623 |
2021-09-09 | $22.50 | $23.34 | $22.46 | $22.97 | $22.82 | 7,988,073 |
2021-09-08 | $22.89 | $23.11 | $22.52 | $22.54 | $22.39 | 4,302,295 |
2021-09-07 | $22.76 | $22.97 | $22.66 | $22.89 | $22.74 | 3,225,387 |
2021-09-03 | $23.01 | $23.21 | $22.77 | $22.82 | $22.67 | 3,750,821 |
2021-09-02 | $23.01 | $23.32 | $22.84 | $23.09 | $22.94 | 3,991,639 |
2021-09-01 | $23.09 | $23.24 | $22.91 | $22.95 | $22.80 | 3,978,569 |
2021-08-31 | $22.69 | $23.13 | $22.69 | $22.98 | $22.83 | 4,124,067 |
2021-08-30 | $23.46 | $23.46 | $22.76 | $22.76 | $22.61 | 4,867,317 |
2021-08-27 | $23.06 | $23.43 | $23.02 | $23.33 | $23.18 | 3,547,531 |
2021-08-26 | $23.15 | $23.35 | $22.81 | $22.97 | $22.82 | 8,729,031 |
2021-08-25 | $23.00 | $23.35 | $22.85 | $23.21 | $23.06 | 4,472,135 |
2021-08-24 | $22.62 | $23.09 | $22.57 | $23.03 | $22.88 | 7,344,028 |
2021-08-23 | $21.90 | $22.39 | $21.90 | $22.34 | $22.19 | 12,972,094 |
2021-08-20 | $21.57 | $21.69 | $21.43 | $21.65 | $21.51 | 4,709,834 |
2021-08-19 | $21.88 | $21.89 | $21.33 | $21.57 | $21.43 | 6,296,510 |
2021-08-18 | $22.07 | $22.41 | $21.93 | $21.99 | $21.85 | 3,661,978 |
2021-08-17 | $22.34 | $22.34 | $21.85 | $22.13 | $21.98 | 5,818,065 |
2021-08-16 | $22.53 | $22.75 | $22.32 | $22.64 | $22.49 | 4,278,849 |
2021-08-13 | $23.06 | $23.10 | $22.75 | $22.81 | $22.66 | 3,046,380 |
2021-08-12 | $23.41 | $23.46 | $22.92 | $23.10 | $22.95 | 3,516,808 |
2021-08-11 | $23.01 | $23.50 | $22.85 | $23.50 | $23.35 | 5,146,012 |
2021-08-10 | $22.78 | $23.36 | $22.73 | $23.17 | $23.02 | 3,961,877 |
2021-08-09 | $23.03 | $23.04 | $22.48 | $22.75 | $22.60 | 5,296,636 |
2021-08-06 | $23.30 | $23.39 | $22.84 | $23.12 | $22.97 | 6,571,087 |
2021-08-05 | $22.31 | $23.14 | $22.26 | $23.05 | $22.90 | 6,227,192 |
2021-08-04 | $22.51 | $22.66 | $22.14 | $22.24 | $22.09 | 6,988,907 |
2021-08-03 | $22.71 | $22.73 | $22.21 | $22.73 | $22.58 | 4,303,852 |
2021-08-02 | $22.94 | $23.44 | $22.66 | $22.69 | $22.54 | 4,717,224 |
2021-07-30 | $23.20 | $23.44 | $22.80 | $22.89 | $22.74 | 5,274,691 |
2021-07-29 | $23.75 | $23.81 | $23.49 | $23.52 | $23.37 | 3,421,603 |
2021-07-28 | $23.55 | $23.68 | $23.19 | $23.58 | $23.43 | 3,678,313 |
2021-07-27 | $23.49 | $23.57 | $23.05 | $23.30 | $23.15 | 4,096,154 |
2021-07-26 | $22.95 | $23.61 | $22.95 | $23.60 | $23.44 | 4,399,998 |
2021-07-23 | $23.19 | $23.34 | $22.90 | $23.01 | $22.86 | 4,171,816 |
2021-07-22 | $23.21 | $23.34 | $22.88 | $23.09 | $22.94 | 4,818,905 |
2021-07-21 | $22.93 | $23.47 | $22.86 | $23.36 | $23.21 | 5,104,172 |
2021-07-20 | $21.74 | $22.77 | $21.57 | $22.66 | $22.51 | 9,569,766 |
2021-07-19 | $21.57 | $21.83 | $21.18 | $21.57 | $21.43 | 17,086,119 |
2021-07-16 | $23.22 | $23.29 | $22.37 | $22.42 | $22.27 | 3,963,706 |
2021-07-15 | $23.11 | $23.37 | $22.76 | $23.05 | $22.90 | 3,666,887 |
2021-07-14 | $23.59 | $23.78 | $23.12 | $23.20 | $23.05 | 4,630,319 |
2021-07-13 | $23.70 | $23.73 | $23.21 | $23.26 | $23.11 | 2,697,698 |
2021-07-12 | $23.85 | $23.98 | $23.54 | $23.89 | $23.73 | 2,436,161 |
2021-07-09 | $23.75 | $24.02 | $23.65 | $23.98 | $23.82 | 3,227,822 |
2021-07-08 | $23.13 | $23.72 | $22.97 | $23.43 | $23.28 | 5,487,668 |
2021-07-07 | $24.01 | $24.18 | $23.45 | $23.67 | $23.51 | 4,610,137 |
2021-07-06 | $24.54 | $24.73 | $23.99 | $24.10 | $23.94 | 3,116,100 |
2021-07-02 | $24.73 | $24.73 | $24.35 | $24.50 | $24.34 | 1,864,712 |
2021-07-01 | $24.41 | $24.71 | $24.35 | $24.62 | $24.46 | 4,753,058 |
2021-06-30 | $24.10 | $24.36 | $24.02 | $24.18 | $24.02 | 2,934,684 |
2021-06-29 | $24.29 | $24.35 | $24.05 | $24.07 | $23.91 | 3,902,683 |
2021-06-28 | $24.92 | $24.95 | $24.21 | $24.31 | $24.15 | 5,557,338 |
2021-06-25 | $25.35 | $25.36 | $25.02 | $25.05 | $24.89 | 2,960,902 |
2021-06-24 | $25.44 | $25.47 | $25.12 | $25.30 | $25.13 | 2,295,509 |
2021-06-23 | $25.38 | $25.46 | $25.33 | $25.35 | $25.18 | 1,565,604 |
2021-06-22 | $25.60 | $25.65 | $25.10 | $25.39 | $25.22 | 3,956,934 |
2021-06-21 | $25.29 | $25.67 | $25.19 | $25.63 | $25.46 | 4,436,715 |
2021-06-18 | $25.20 | $25.41 | $25.00 | $25.22 | $25.05 | 3,243,695 |
2021-06-17 | $25.81 | $26.02 | $25.15 | $25.37 | $25.20 | 4,849,355 |
2021-06-16 | $25.82 | $26.02 | $25.61 | $25.76 | $25.59 | 2,488,642 |
2021-06-15 | $25.99 | $26.06 | $25.70 | $25.82 | $25.65 | 2,968,940 |
2021-06-14 | $26.29 | $26.37 | $25.90 | $25.96 | $25.79 | 3,982,522 |
2021-06-11 | $26.31 | $26.41 | $26.22 | $26.33 | $26.16 | 1,528,459 |
2021-06-10 | $26.78 | $26.82 | $26.15 | $26.24 | $26.07 | 4,398,380 |
2021-06-09 | $26.95 | $26.95 | $26.50 | $26.52 | $26.35 | 2,933,996 |
2021-06-08 | $26.61 | $26.79 | $26.42 | $26.67 | $26.49 | 2,588,313 |
2021-06-07 | $26.52 | $26.70 | $26.36 | $26.42 | $26.25 | 2,795,886 |
2021-06-04 | $26.64 | $26.69 | $26.27 | $26.39 | $26.22 | 4,138,786 |
2021-06-03 | $26.83 | $27.00 | $26.44 | $26.45 | $26.28 | 5,843,354 |
2021-06-02 | $27.25 | $27.39 | $27.13 | $27.26 | $27.08 | 4,517,574 |
2021-06-01 | $27.23 | $27.44 | $27.03 | $27.17 | $26.99 | 5,799,993 |
2021-05-28 | $27.09 | $27.10 | $26.74 | $26.85 | $26.67 | 2,598,199 |
2021-05-27 | $27.00 | $27.12 | $26.78 | $27.07 | $26.89 | 4,087,124 |
2021-05-26 | $26.47 | $26.82 | $26.37 | $26.78 | $26.60 | 4,475,067 |
2021-05-25 | $26.62 | $26.99 | $26.18 | $26.21 | $26.04 | 6,565,118 |
2021-05-24 | $26.18 | $26.36 | $25.94 | $26.31 | $26.14 | 2,208,869 |
2021-05-21 | $26.20 | $26.33 | $25.94 | $25.94 | $25.77 | 2,394,829 |
2021-05-20 | $26.38 | $26.40 | $25.77 | $26.03 | $25.86 | 4,709,158 |
2021-05-19 | $26.03 | $26.40 | $25.80 | $26.27 | $26.10 | 5,188,125 |
2021-05-18 | $26.68 | $27.00 | $26.47 | $26.57 | $26.40 | 4,111,859 |
2021-05-17 | $26.20 | $26.60 | $25.85 | $26.55 | $26.38 | 7,019,126 |
2021-05-14 | $25.53 | $26.30 | $25.50 | $26.28 | $26.11 | 3,660,956 |
2021-05-13 | $25.10 | $25.45 | $24.85 | $25.29 | $25.12 | 4,284,289 |
2021-05-12 | $25.27 | $25.61 | $24.74 | $24.78 | $24.62 | 5,817,765 |
2021-05-11 | $25.24 | $25.65 | $25.00 | $25.53 | $25.36 | 6,356,951 |
2021-05-10 | $26.25 | $26.42 | $25.92 | $25.93 | $25.76 | 3,705,515 |
2021-05-07 | $25.62 | $26.24 | $25.52 | $26.17 | $26.00 | 3,183,209 |
2021-05-06 | $25.71 | $25.80 | $25.31 | $25.62 | $25.45 | 3,784,855 |
2021-05-05 | $25.64 | $26.02 | $25.56 | $25.73 | $25.56 | 2,666,200 |
2021-05-04 | $25.94 | $26.09 | $25.37 | $25.59 | $25.42 | 3,412,526 |
2021-05-03 | $26.34 | $26.34 | $25.97 | $26.16 | $25.99 | 4,574,418 |
2021-04-30 | $25.83 | $26.34 | $25.81 | $26.08 | $25.91 | 2,740,945 |
2021-04-29 | $26.29 | $26.38 | $25.88 | $26.04 | $25.87 | 2,584,372 |
2021-04-28 | $26.12 | $26.26 | $26.01 | $26.08 | $25.91 | 2,337,709 |
2021-04-27 | $26.30 | $26.34 | $26.06 | $26.20 | $26.03 | 2,431,014 |
2021-04-26 | $26.23 | $26.50 | $26.15 | $26.33 | $26.16 | 4,366,634 |
2021-04-23 | $25.43 | $26.00 | $25.34 | $25.95 | $25.78 | 3,151,441 |
2021-04-22 | $25.97 | $26.00 | $25.27 | $25.33 | $25.16 | 3,581,815 |
2021-04-21 | $24.85 | $25.66 | $24.57 | $25.63 | $25.46 | 4,383,167 |
2021-04-20 | $25.85 | $25.93 | $24.82 | $25.04 | $24.88 | 7,314,963 |
2021-04-19 | $26.38 | $26.38 | $26.04 | $26.11 | $25.94 | 3,336,816 |
2021-04-16 | $26.65 | $26.79 | $26.36 | $26.44 | $26.27 | 4,133,587 |
2021-04-15 | $27.02 | $27.12 | $26.39 | $26.58 | $26.41 | 4,160,665 |
2021-04-14 | $27.01 | $27.36 | $26.72 | $26.83 | $26.65 | 6,533,208 |
2021-04-13 | $26.51 | $26.83 | $25.95 | $26.81 | $26.63 | 6,060,105 |
2021-04-12 | $27.05 | $27.10 | $26.65 | $26.78 | $26.60 | 5,252,186 |
2021-04-09 | $27.30 | $27.39 | $27.10 | $27.30 | $27.12 | 3,303,345 |
2021-04-08 | $27.48 | $27.52 | $26.97 | $27.49 | $27.31 | 6,125,375 |
2021-04-07 | $27.92 | $28.03 | $27.46 | $27.57 | $27.39 | 3,561,705 |
2021-04-06 | $27.72 | $28.05 | $27.65 | $27.84 | $27.66 | 4,328,080 |
2021-04-05 | $27.52 | $27.99 | $27.50 | $27.61 | $27.43 | 5,155,385 |
2021-04-01 | $26.93 | $27.15 | $26.82 | $27.05 | $26.87 | 3,884,234 |
2021-03-31 | $27.09 | $27.10 | $26.74 | $26.91 | $26.73 | 4,771,930 |
2021-03-30 | $26.49 | $27.21 | $26.49 | $27.09 | $26.91 | 4,570,307 |
2021-03-29 | $26.71 | $26.78 | $26.11 | $26.44 | $26.27 | 4,505,158 |
2021-03-26 | $26.76 | $26.85 | $26.15 | $26.67 | $26.49 | 7,855,338 |
2021-03-25 | $25.19 | $26.38 | $25.00 | $26.26 | $26.09 | 11,218,969 |
2021-03-24 | $26.30 | $26.64 | $25.59 | $25.63 | $25.46 | 6,436,567 |
2021-03-23 | $26.69 | $26.94 | $25.81 | $25.95 | $25.78 | 8,542,165 |
2021-03-22 | $27.79 | $27.82 | $27.00 | $27.02 | $26.84 | 9,304,090 |
2021-03-19 | $28.09 | $28.15 | $27.34 | $28.06 | $27.88 | 5,909,303 |
2021-03-18 | $28.48 | $28.98 | $27.97 | $28.09 | $27.91 | 8,062,037 |
2021-03-17 | $27.84 | $28.56 | $27.73 | $28.56 | $28.37 | 7,611,713 |
2021-03-16 | $28.75 | $28.77 | $27.84 | $27.96 | $27.78 | 8,451,426 |
2021-03-15 | $28.34 | $28.88 | $28.16 | $28.71 | $28.52 | 14,809,001 |
2021-03-12 | $26.97 | $27.72 | $26.90 | $27.68 | $27.50 | 6,963,836 |
2021-03-11 | $26.90 | $27.25 | $26.67 | $26.96 | $26.78 | 8,427,351 |
2021-03-10 | $26.70 | $26.97 | $26.30 | $26.63 | $26.45 | 5,902,802 |
2021-03-09 | $26.87 | $26.87 | $26.14 | $26.57 | $26.40 | 6,395,422 |
2021-03-08 | $25.77 | $26.84 | $25.77 | $26.64 | $26.46 | 11,670,295 |
2021-03-05 | $26.02 | $26.13 | $24.12 | $25.71 | $25.54 | 10,591,938 |
2021-03-04 | $26.61 | $26.64 | $25.05 | $25.80 | $25.63 | 10,371,865 |
2021-03-03 | $26.50 | $26.88 | $26.34 | $26.55 | $26.38 | 6,720,476 |
2021-03-02 | $26.34 | $26.40 | $25.97 | $26.23 | $26.06 | 4,733,434 |
2021-03-01 | $26.83 | $26.93 | $26.13 | $26.24 | $26.07 | 9,924,387 |
2021-02-26 | $25.88 | $26.47 | $25.63 | $26.11 | $25.94 | 8,569,058 |
2021-02-25 | $27.23 | $27.24 | $25.64 | $26.07 | $25.90 | 9,695,002 |
2021-02-24 | $26.46 | $27.33 | $26.44 | $27.02 | $26.84 | 10,498,489 |
2021-02-23 | $26.20 | $26.56 | $25.11 | $26.42 | $26.25 | 14,283,883 |
2021-02-22 | $25.31 | $26.21 | $25.00 | $25.68 | $25.51 | 12,441,429 |
2021-02-19 | $24.31 | $24.97 | $24.30 | $24.82 | $24.66 | 6,602,652 |
2021-02-18 | $24.08 | $24.15 | $23.67 | $24.11 | $23.95 | 3,765,578 |
2021-02-17 | $23.93 | $24.36 | $23.74 | $24.36 | $24.20 | 8,258,346 |
2021-02-16 | $24.00 | $24.05 | $23.72 | $23.99 | $23.83 | 6,129,757 |
2021-02-12 | $23.34 | $23.66 | $23.27 | $23.56 | $23.41 | 3,140,382 |
2021-02-11 | $23.52 | $23.56 | $23.07 | $23.42 | $23.27 | 3,039,359 |
2021-02-10 | $23.66 | $23.71 | $23.35 | $23.55 | $23.40 | 3,051,883 |
2021-02-09 | $23.66 | $23.67 | $23.31 | $23.49 | $23.34 | 3,202,972 |
2021-02-08 | $23.20 | $23.86 | $23.18 | $23.70 | $23.54 | 4,756,144 |
2021-02-05 | $23.16 | $23.21 | $22.85 | $23.05 | $22.90 | 4,372,207 |
2021-02-04 | $22.33 | $23.00 | $22.31 | $22.89 | $22.74 | 4,774,566 |
2021-02-03 | $21.93 | $22.45 | $21.86 | $22.38 | $22.23 | 3,095,130 |
2021-02-02 | $21.81 | $21.95 | $21.68 | $21.83 | $21.69 | 4,461,718 |
2021-02-01 | $21.57 | $21.64 | $21.21 | $21.52 | $21.38 | 3,039,720 |
2021-01-29 | $22.00 | $22.07 | $21.14 | $21.38 | $21.24 | 6,033,528 |
2021-01-28 | $22.38 | $22.78 | $21.73 | $22.07 | $21.92 | 8,707,243 |
2021-01-27 | $21.33 | $21.79 | $21.26 | $21.38 | $21.24 | 5,833,201 |
2021-01-26 | $21.79 | $21.98 | $21.69 | $21.74 | $21.60 | 9,562,176 |
2021-01-25 | $21.90 | $22.00 | $21.33 | $21.70 | $21.56 | 10,069,529 |
2021-01-22 | $22.11 | $22.25 | $21.89 | $22.25 | $22.10 | 5,572,148 |
2021-01-21 | $22.67 | $22.67 | $22.07 | $22.38 | $22.23 | 5,945,147 |
2021-01-20 | $22.71 | $22.85 | $22.50 | $22.80 | $22.65 | 3,875,029 |
2021-01-19 | $22.56 | $22.68 | $22.35 | $22.46 | $22.31 | 4,272,992 |
2021-01-15 | $22.95 | $22.97 | $22.26 | $22.28 | $22.13 | 8,108,062 |
2021-01-14 | $22.66 | $23.25 | $22.65 | $23.06 | $22.91 | 8,089,403 |
2021-01-13 | $22.30 | $22.42 | $22.01 | $22.32 | $22.17 | 3,829,320 |
2021-01-12 | $21.91 | $22.35 | $21.82 | $22.30 | $22.15 | 4,547,970 |
2021-01-11 | $21.86 | $22.02 | $21.70 | $21.88 | $21.74 | 4,274,629 |
2021-01-08 | $22.50 | $22.50 | $22.01 | $22.20 | $22.05 | 3,101,255 |
2021-01-07 | $22.40 | $22.55 | $22.29 | $22.35 | $22.20 | 4,362,271 |
2021-01-06 | $21.96 | $22.52 | $21.90 | $22.28 | $22.13 | 5,021,817 |
2021-01-05 | $21.41 | $22.13 | $21.33 | $21.95 | $21.81 | 4,620,282 |
2021-01-04 | $22.58 | $22.58 | $21.47 | $21.59 | $21.45 | 6,310,108 |
2020-12-31 | $22.51 | $22.51 | $22.18 | $22.38 | $22.23 | 4,422,105 |
2020-12-30 | $22.33 | $22.64 | $22.25 | $22.47 | $22.32 | 3,567,981 |
2020-12-29 | $22.56 | $22.61 | $22.18 | $22.23 | $22.08 | 3,651,035 |
2020-12-28 | $22.49 | $22.59 | $22.31 | $22.33 | $22.17 | 3,213,759 |
2020-12-24 | $22.37 | $22.42 | $22.00 | $22.16 | $22.01 | 2,603,276 |
2020-12-23 | $21.75 | $22.38 | $21.75 | $22.24 | $22.08 | 3,642,426 |
2020-12-22 | $22.10 | $22.16 | $21.61 | $21.66 | $21.51 | 5,501,583 |
2020-12-21 | $21.70 | $22.11 | $21.55 | $22.01 | $21.86 | 11,655,398 |
2020-12-18 | $22.70 | $22.73 | $22.38 | $22.53 | $22.37 | 5,456,812 |
2020-12-17 | $22.88 | $22.88 | $22.55 | $22.76 | $22.60 | 5,523,147 |
2020-12-16 | $22.89 | $22.91 | $22.56 | $22.71 | $22.55 | 4,180,806 |
2020-12-15 | $22.84 | $23.06 | $22.40 | $23.04 | $22.88 | 5,050,104 |
2020-12-14 | $23.33 | $23.36 | $22.58 | $22.59 | $22.43 | 5,530,383 |
2020-12-11 | $23.36 | $23.37 | $22.66 | $22.96 | $22.80 | 6,088,033 |
2020-12-10 | $22.84 | $23.52 | $22.80 | $23.46 | $23.30 | 4,065,562 |
2020-12-09 | $23.79 | $23.86 | $22.80 | $23.17 | $23.01 | 7,314,522 |
2020-12-08 | $23.43 | $23.71 | $23.30 | $23.48 | $23.32 | 4,014,047 |
2020-12-07 | $23.58 | $23.78 | $23.35 | $23.44 | $23.28 | 6,051,701 |
2020-12-04 | $23.80 | $24.05 | $23.39 | $23.51 | $23.35 | 6,861,679 |
2020-12-03 | $22.96 | $23.98 | $22.93 | $23.59 | $23.43 | 13,538,969 |
2020-12-02 | $22.39 | $22.77 | $22.02 | $22.73 | $22.57 | 5,391,287 |
2020-12-01 | $22.58 | $22.73 | $22.36 | $22.41 | $22.25 | 6,235,401 |
2020-11-30 | $22.64 | $22.70 | $21.82 | $22.03 | $21.88 | 6,733,241 |
2020-11-27 | $22.85 | $22.94 | $22.57 | $22.64 | $22.48 | 3,562,987 |
2020-11-25 | $22.50 | $22.69 | $22.10 | $22.64 | $22.48 | 6,349,423 |
2020-11-24 | $22.10 | $22.58 | $21.91 | $22.56 | $22.40 | 16,153,550 |
2020-11-23 | $21.01 | $21.43 | $20.93 | $21.42 | $21.27 | 5,615,982 |
2020-11-20 | $21.07 | $21.11 | $20.68 | $20.76 | $20.62 | 4,095,582 |
2020-11-19 | $21.00 | $21.13 | $20.82 | $21.06 | $20.91 | 3,950,105 |
2020-11-18 | $21.21 | $21.55 | $21.00 | $21.00 | $20.85 | 7,668,655 |
2020-11-17 | $20.66 | $21.07 | $20.43 | $20.90 | $20.75 | 5,810,068 |
2020-11-16 | $21.18 | $21.25 | $20.58 | $20.91 | $20.76 | 10,595,161 |
2020-11-13 | $19.45 | $20.15 | $19.45 | $20.15 | $20.01 | 6,908,573 |
2020-11-12 | $19.43 | $19.83 | $19.11 | $19.23 | $19.10 | 7,192,978 |
2020-11-11 | $20.34 | $20.34 | $19.61 | $19.76 | $19.62 | 5,919,798 |
2020-11-10 | $20.29 | $20.59 | $20.02 | $20.29 | $20.15 | 9,248,367 |
2020-11-09 | $21.55 | $22.13 | $19.84 | $20.61 | $20.47 | 27,722,651 |
2020-11-06 | $17.85 | $17.90 | $17.66 | $17.75 | $17.63 | 2,721,213 |
2020-11-05 | $17.40 | $18.04 | $17.39 | $18.00 | $17.87 | 4,145,079 |
2020-11-04 | $17.25 | $17.56 | $17.00 | $17.19 | $17.07 | 3,647,990 |
2020-11-03 | $17.23 | $17.40 | $17.20 | $17.26 | $17.14 | 2,813,298 |
2020-11-02 | $17.00 | $17.02 | $16.73 | $16.94 | $16.82 | 1,844,972 |
2020-10-30 | $16.79 | $16.98 | $16.57 | $16.92 | $16.80 | 2,696,667 |
2020-10-29 | $16.50 | $16.98 | $16.46 | $16.93 | $16.81 | 2,949,101 |
2020-10-28 | $16.83 | $16.92 | $16.34 | $16.51 | $16.39 | 6,348,824 |
2020-10-27 | $17.80 | $17.80 | $17.25 | $17.28 | $17.16 | 3,089,434 |
2020-10-26 | $18.32 | $18.35 | $17.57 | $17.78 | $17.66 | 6,679,249 |
2020-10-23 | $18.52 | $18.71 | $18.33 | $18.68 | $18.55 | 4,944,807 |
2020-10-22 | $17.82 | $18.57 | $17.82 | $18.53 | $18.40 | 5,440,633 |
2020-10-21 | $17.97 | $17.97 | $17.75 | $17.80 | $17.68 | 2,526,938 |
2020-10-20 | $17.85 | $18.14 | $17.82 | $17.96 | $17.83 | 3,826,372 |
2020-10-19 | $17.66 | $17.99 | $17.57 | $17.68 | $17.56 | 4,838,792 |
2020-10-16 | $17.50 | $17.56 | $17.35 | $17.49 | $17.37 | 1,913,093 |
2020-10-15 | $17.29 | $17.42 | $17.08 | $17.41 | $17.29 | 3,032,608 |
2020-10-14 | $17.57 | $17.79 | $17.54 | $17.56 | $17.44 | 2,338,703 |
2020-10-13 | $17.69 | $17.70 | $17.46 | $17.52 | $17.40 | 5,412,282 |
2020-10-12 | $18.01 | $18.04 | $17.81 | $17.91 | $17.78 | 6,777,774 |
2020-10-09 | $18.00 | $18.18 | $17.75 | $17.99 | $17.86 | 4,828,033 |
2020-10-08 | $17.94 | $18.07 | $17.56 | $17.96 | $17.83 | 6,049,104 |
2020-10-07 | $17.58 | $17.73 | $17.48 | $17.65 | $17.53 | 3,637,931 |
2020-10-06 | $17.68 | $17.87 | $17.14 | $17.17 | $17.05 | 6,026,951 |
2020-10-05 | $17.51 | $17.58 | $17.27 | $17.46 | $17.34 | 2,919,906 |
2020-10-02 | $16.56 | $17.55 | $16.52 | $17.33 | $17.21 | 7,468,266 |
2020-10-01 | $17.07 | $17.20 | $16.91 | $17.12 | $17.00 | 2,677,077 |
2020-09-30 | $16.99 | $17.43 | $16.85 | $16.90 | $16.78 | 3,489,192 |
2020-09-29 | $17.22 | $17.24 | $16.77 | $16.86 | $16.74 | 2,874,781 |
2020-09-28 | $17.16 | $17.58 | $17.04 | $17.30 | $17.18 | 3,811,000 |
2020-09-25 | $16.53 | $16.77 | $16.34 | $16.76 | $16.64 | 2,851,700 |
2020-09-24 | $16.51 | $16.78 | $16.02 | $16.56 | $16.44 | 5,246,328 |
2020-09-23 | $17.21 | $17.41 | $16.68 | $16.70 | $16.58 | 4,439,553 |
2020-09-22 | $17.01 | $17.23 | $16.81 | $17.02 | $16.90 | 5,992,224 |
2020-09-21 | $17.48 | $17.50 | $16.76 | $16.98 | $16.86 | 6,609,544 |
2020-09-18 | $18.61 | $18.63 | $18.02 | $18.15 | $18.02 | 4,334,442 |
2020-09-17 | $18.52 | $19.02 | $18.47 | $18.69 | $18.56 | 4,297,084 |
2020-09-16 | $18.46 | $19.14 | $18.26 | $18.89 | $18.76 | 6,385,126 |
2020-09-15 | $18.46 | $18.72 | $18.28 | $18.40 | $18.27 | 5,364,440 |
2020-09-14 | $18.16 | $18.36 | $18.02 | $18.33 | $18.20 | 4,051,367 |
2020-09-11 | $18.01 | $18.05 | $17.75 | $17.93 | $17.80 | 4,088,364 |
2020-09-10 | $18.10 | $18.36 | $17.87 | $17.94 | $17.81 | 6,733,699 |
2020-09-09 | $18.23 | $18.24 | $17.75 | $17.97 | $17.84 | 5,379,506 |
2020-09-08 | $18.08 | $18.53 | $17.92 | $18.26 | $18.13 | 10,161,976 |
2020-09-04 | $18.24 | $18.46 | $17.71 | $18.25 | $18.12 | 7,907,126 |
2020-09-03 | $18.16 | $18.74 | $17.69 | $18.00 | $17.87 | 8,995,202 |
2020-09-02 | $17.82 | $18.08 | $17.56 | $18.04 | $17.91 | 4,253,186 |
2020-09-01 | $17.56 | $18.12 | $17.39 | $17.77 | $17.65 | 4,931,572 |
2020-08-31 | $18.29 | $18.29 | $17.76 | $17.76 | $17.64 | 4,984,267 |
2020-08-28 | $18.12 | $18.31 | $17.84 | $18.30 | $18.17 | 7,164,044 |
2020-08-27 | $17.67 | $18.25 | $17.61 | $17.83 | $17.71 | 8,307,928 |
2020-08-26 | $17.52 | $17.53 | $17.26 | $17.29 | $17.17 | 3,755,358 |
2020-08-25 | $17.77 | $17.88 | $17.26 | $17.54 | $17.42 | 5,122,308 |
2020-08-24 | $17.00 | $17.57 | $16.73 | $17.57 | $17.45 | 6,643,454 |
2020-08-21 | $16.72 | $16.86 | $16.60 | $16.64 | $16.52 | 1,955,475 |
2020-08-20 | $16.60 | $16.85 | $16.46 | $16.78 | $16.66 | 4,100,108 |
2020-08-19 | $16.94 | $17.40 | $16.74 | $16.81 | $16.69 | 6,443,470 |
2020-08-18 | $16.91 | $17.00 | $16.65 | $16.77 | $16.65 | 2,496,159 |
2020-08-17 | $17.39 | $17.41 | $16.82 | $16.86 | $16.74 | 3,738,698 |
2020-08-14 | $17.15 | $17.41 | $17.07 | $17.37 | $17.25 | 3,659,298 |
2020-08-13 | $17.34 | $17.74 | $17.22 | $17.31 | $17.19 | 3,286,604 |
2020-08-12 | $18.01 | $18.01 | $17.31 | $17.55 | $17.43 | 5,462,522 |
2020-08-11 | $18.20 | $18.28 | $17.56 | $17.63 | $17.51 | 11,425,792 |
2020-08-10 | $16.81 | $17.48 | $16.78 | $17.45 | $17.33 | 10,192,813 |
2020-08-07 | $16.52 | $16.65 | $16.32 | $16.65 | $16.53 | 2,860,008 |
2020-08-06 | $16.55 | $16.74 | $16.25 | $16.64 | $16.52 | 6,738,500 |
2020-08-05 | $16.08 | $16.46 | $15.85 | $16.28 | $16.17 | 5,287,822 |
2020-08-04 | $15.56 | $15.96 | $15.56 | $15.75 | $15.64 | 2,677,006 |
2020-08-03 | $15.41 | $15.60 | $15.17 | $15.52 | $15.41 | 2,820,748 |
2020-07-31 | $15.54 | $15.58 | $15.18 | $15.44 | $15.33 | 3,234,828 |
2020-07-30 | $15.60 | $15.71 | $15.51 | $15.63 | $15.52 | 2,100,069 |
2020-07-29 | $16.10 | $16.14 | $15.73 | $15.87 | $15.76 | 2,263,116 |
2020-07-28 | $15.72 | $16.22 | $15.71 | $16.06 | $15.95 | 4,100,844 |
2020-07-27 | $15.94 | $16.02 | $15.75 | $15.84 | $15.73 | 3,531,808 |
2020-07-24 | $16.13 | $16.18 | $15.86 | $15.93 | $15.82 | 5,440,062 |
2020-07-23 | $16.11 | $16.72 | $15.90 | $16.29 | $16.18 | 4,920,796 |
2020-07-22 | $16.21 | $16.39 | $16.12 | $16.20 | $16.09 | 1,532,272 |
2020-07-21 | $16.31 | $16.47 | $16.21 | $16.27 | $16.16 | 2,394,257 |
2020-07-20 | $16.43 | $16.55 | $16.05 | $16.13 | $16.02 | 2,580,919 |
2020-07-17 | $16.66 | $16.77 | $16.43 | $16.49 | $16.37 | 2,381,876 |
2020-07-16 | $16.86 | $16.91 | $16.53 | $16.67 | $16.55 | 3,346,547 |
2020-07-15 | $16.76 | $17.31 | $16.54 | $17.24 | $17.12 | 8,225,636 |
2020-07-14 | $15.63 | $16.07 | $15.60 | $16.00 | $15.89 | 2,287,341 |
2020-07-13 | $16.28 | $16.37 | $15.86 | $15.93 | $15.82 | 3,628,641 |
2020-07-10 | $15.47 | $16.21 | $15.42 | $16.18 | $16.07 | 2,794,497 |
2020-07-09 | $16.18 | $16.23 | $15.54 | $15.61 | $15.50 | 3,325,836 |
2020-07-08 | $16.10 | $16.38 | $15.96 | $16.33 | $16.22 | 2,759,888 |
2020-07-07 | $16.64 | $16.65 | $16.26 | $16.30 | $16.19 | 2,234,181 |
2020-07-06 | $16.96 | $17.10 | $16.54 | $16.96 | $16.84 | 2,997,648 |
2020-07-02 | $17.00 | $17.10 | $16.55 | $16.59 | $16.47 | 3,063,050 |
2020-07-01 | $16.98 | $17.35 | $16.43 | $16.52 | $16.40 | 3,779,077 |
2020-06-30 | $16.69 | $16.83 | $16.36 | $16.65 | $16.53 | 2,460,437 |
2020-06-29 | $16.17 | $16.89 | $15.89 | $16.83 | $16.71 | 4,829,417 |
2020-06-26 | $16.51 | $16.54 | $15.77 | $16.02 | $15.91 | 4,259,907 |
2020-06-25 | $15.94 | $16.61 | $15.82 | $16.58 | $16.46 | 4,574,456 |
2020-06-24 | $16.94 | $17.00 | $16.18 | $16.33 | $16.22 | 7,468,699 |
2020-06-23 | $17.27 | $17.36 | $16.92 | $17.35 | $17.23 | 9,957,817 |
2020-06-22 | $17.24 | $17.50 | $17.12 | $17.29 | $17.17 | 6,810,449 |
2020-06-19 | $18.33 | $18.36 | $17.26 | $17.57 | $17.45 | 4,840,475 |
2020-06-18 | $17.77 | $18.30 | $17.69 | $18.05 | $17.92 | 4,071,983 |
2020-06-17 | $18.29 | $18.33 | $17.85 | $18.13 | $18.00 | 3,897,036 |
2020-06-16 | $19.24 | $19.33 | $18.12 | $18.47 | $18.34 | 8,375,655 |
2020-06-15 | $17.13 | $18.30 | $17.00 | $18.11 | $17.98 | 10,497,135 |
2020-06-12 | $18.14 | $18.52 | $17.32 | $18.26 | $18.13 | 11,799,573 |
2020-06-11 | $16.59 | $17.67 | $16.35 | $16.49 | $16.37 | 15,772,903 |
2020-06-10 | $19.63 | $19.74 | $18.25 | $18.92 | $18.79 | 18,317,458 |
2020-06-09 | $20.65 | $20.80 | $19.77 | $20.46 | $20.32 | 12,940,866 |
2020-06-08 | $21.18 | $21.95 | $20.81 | $21.94 | $21.79 | 18,560,595 |
2020-06-05 | $22.05 | $22.10 | $19.65 | $20.09 | $19.95 | 25,410,406 |
2020-06-04 | $18.01 | $19.68 | $17.55 | $19.17 | $19.04 | 22,888,450 |
2020-06-03 | $16.45 | $17.35 | $16.35 | $17.18 | $17.06 | 11,220,403 |
2020-06-02 | $15.97 | $16.13 | $15.72 | $16.01 | $15.90 | 5,867,540 |
2020-06-01 | $15.22 | $15.94 | $15.16 | $15.67 | $15.56 | 6,178,804 |
2020-05-29 | $14.90 | $15.33 | $14.75 | $15.09 | $14.98 | 4,106,628 |
2020-05-28 | $16.01 | $16.02 | $15.24 | $15.34 | $15.23 | 6,555,658 |
2020-05-27 | $16.59 | $16.60 | $15.12 | $15.99 | $15.88 | 12,612,308 |
2020-05-26 | $14.78 | $15.44 | $14.76 | $15.31 | $15.20 | 7,009,124 |
2020-05-22 | $14.04 | $14.09 | $13.51 | $13.70 | $13.60 | 2,978,410 |
2020-05-21 | $13.82 | $14.18 | $13.76 | $13.92 | $13.82 | 4,039,063 |
2020-05-20 | $13.55 | $13.82 | $13.47 | $13.69 | $13.59 | 4,397,036 |
2020-05-19 | $13.81 | $13.85 | $13.10 | $13.21 | $13.12 | 4,042,062 |
2020-05-18 | $12.84 | $13.40 | $12.72 | $13.39 | $13.30 | 6,350,537 |
2020-05-15 | $11.96 | $12.27 | $11.80 | $12.00 | $11.92 | 1,998,372 |
2020-05-14 | $11.83 | $12.19 | $11.27 | $12.15 | $12.07 | 3,826,508 |
2020-05-13 | $12.71 | $12.71 | $11.91 | $12.15 | $12.07 | 4,427,699 |
2020-05-12 | $13.28 | $13.43 | $12.67 | $12.68 | $12.59 | 3,361,970 |
2020-05-11 | $13.38 | $13.51 | $13.02 | $13.25 | $13.16 | 2,703,680 |
2020-05-08 | $13.09 | $13.64 | $13.07 | $13.64 | $13.54 | 4,116,835 |
2020-05-07 | $12.74 | $13.12 | $12.67 | $12.80 | $12.71 | 4,175,301 |
2020-05-06 | $13.22 | $13.26 | $12.60 | $12.71 | $12.62 | 3,891,219 |
2020-05-05 | $13.85 | $13.91 | $13.06 | $13.11 | $13.02 | 3,751,516 |
2020-05-04 | $13.00 | $13.54 | $12.66 | $13.48 | $13.39 | 5,285,331 |
2020-05-01 | $14.60 | $14.75 | $13.90 | $14.09 | $13.99 | 3,459,894 |
2020-04-30 | $15.43 | $15.57 | $14.75 | $15.19 | $15.08 | 6,074,413 |
2020-04-29 | $15.01 | $15.85 | $15.00 | $15.63 | $15.52 | 6,816,300 |
2020-04-28 | $13.74 | $14.65 | $13.64 | $14.43 | $14.33 | 4,912,105 |
2020-04-27 | $13.61 | $13.75 | $13.33 | $13.41 | $13.32 | 2,450,872 |
2020-04-24 | $13.55 | $13.60 | $13.06 | $13.36 | $13.27 | 1,434,844 |
2020-04-23 | $13.54 | $13.79 | $13.40 | $13.40 | $13.31 | 1,644,048 |
2020-04-22 | $13.95 | $13.99 | $13.13 | $13.40 | $13.31 | 2,610,378 |
2020-04-21 | $13.75 | $13.98 | $13.55 | $13.73 | $13.63 | 2,182,115 |
2020-04-20 | $14.07 | $14.22 | $13.65 | $13.99 | $13.89 | 2,184,369 |
2020-04-17 | $14.76 | $14.76 | $14.25 | $14.35 | $14.25 | 3,134,703 |
2020-04-16 | $14.56 | $14.56 | $13.73 | $13.81 | $13.71 | 2,921,031 |
2020-04-15 | $15.32 | $15.34 | $14.37 | $14.79 | $14.69 | 4,194,084 |
2020-04-14 | $15.15 | $15.50 | $14.95 | $15.01 | $14.91 | 3,198,935 |
2020-04-13 | $15.82 | $15.84 | $14.16 | $14.56 | $14.46 | 2,936,943 |
2020-04-09 | $15.41 | $15.91 | $14.72 | $15.30 | $15.19 | 5,682,541 |
2020-04-08 | $14.07 | $14.36 | $13.75 | $14.26 | $14.16 | 2,775,612 |
2020-04-07 | $14.29 | $14.88 | $13.28 | $13.41 | $13.32 | 3,954,339 |
2020-04-06 | $12.85 | $13.10 | $12.36 | $12.81 | $12.72 | 3,104,404 |
2020-04-03 | $12.96 | $12.96 | $11.95 | $12.30 | $12.21 | 2,771,017 |
2020-04-02 | $13.30 | $13.34 | $12.61 | $12.66 | $12.57 | 1,710,803 |
2020-04-01 | $14.09 | $14.12 | $13.07 | $13.10 | $13.01 | 2,158,493 |
2020-03-31 | $14.96 | $15.37 | $14.57 | $14.73 | $14.63 | 1,057,947 |
2020-03-30 | $15.00 | $15.15 | $14.01 | $14.60 | $14.50 | 1,868,619 |
2020-03-27 | $16.51 | $16.55 | $15.41 | $15.55 | $15.44 | 2,306,114 |
2020-03-26 | $16.98 | $18.05 | $16.40 | $16.82 | $16.70 | 3,939,505 |
2020-03-25 | $16.90 | $17.24 | $15.15 | $16.32 | $16.21 | 5,414,031 |
2020-03-24 | $14.34 | $15.54 | $14.00 | $14.97 | $14.87 | 3,429,595 |
2020-03-23 | $12.84 | $12.98 | $12.10 | $12.58 | $12.49 | 2,403,287 |
2020-03-20 | $12.87 | $14.07 | $12.32 | $12.49 | $12.40 | 2,436,329 |
2020-03-19 | $12.68 | $12.83 | $11.25 | $12.16 | $12.08 | 2,955,189 |
2020-03-18 | $14.91 | $14.95 | $11.67 | $12.76 | $12.67 | 3,323,548 |
2020-03-17 | $16.64 | $17.29 | $15.28 | $15.98 | $15.87 | 2,028,669 |
2020-03-16 | $16.26 | $16.76 | $15.25 | $16.22 | $16.11 | 2,539,975 |
2020-03-13 | $19.87 | $19.88 | $16.69 | $18.21 | $18.08 | 1,953,594 |
2020-03-12 | $18.24 | $19.61 | $16.76 | $16.79 | $16.67 | 1,845,658 |
2020-03-11 | $21.08 | $21.08 | $19.87 | $20.18 | $20.04 | 1,099,810 |
2020-03-10 | $21.38 | $21.79 | $20.06 | $21.70 | $21.55 | 1,576,937 |
2020-03-09 | $21.00 | $21.78 | $20.20 | $20.44 | $20.30 | 2,031,381 |
2020-03-06 | $21.09 | $22.47 | $20.77 | $21.93 | $21.78 | 2,369,432 |
2020-03-05 | $23.08 | $23.08 | $21.60 | $21.66 | $21.51 | 1,090,756 |
2020-03-04 | $23.64 | $23.87 | $22.82 | $23.81 | $23.64 | 402,937 |
2020-03-03 | $24.46 | $24.75 | $23.13 | $23.24 | $23.08 | 561,714 |
2020-03-02 | $23.82 | $23.83 | $22.68 | $23.75 | $23.58 | 438,514 |
2020-02-28 | $24.10 | $24.44 | $23.60 | $23.90 | $23.73 | 398,844 |
2020-02-27 | $25.06 | $25.95 | $24.14 | $24.65 | $24.48 | 337,022 |
2020-02-26 | $27.12 | $27.25 | $25.87 | $25.96 | $25.78 | 163,036 |
2020-02-25 | $28.69 | $28.99 | $26.90 | $26.90 | $26.71 | 118,043 |
2020-02-24 | $29.16 | $29.30 | $28.40 | $28.65 | $28.45 | 111,374 |
2020-02-21 | $30.61 | $30.64 | $30.04 | $30.44 | $30.23 | 22,137 |
2020-02-20 | $30.75 | $31.07 | $30.75 | $30.82 | $30.60 | 4,504 |
2020-02-19 | $31.19 | $31.19 | $30.84 | $30.84 | $30.62 | 15,574 |
2020-02-18 | $31.21 | $31.35 | $30.94 | $31.10 | $30.88 | 17,716 |
2020-02-14 | $31.72 | $31.79 | $31.30 | $31.33 | $31.12 | 19,860 |
2020-02-13 | $31.60 | $31.74 | $31.56 | $31.68 | $31.46 | 15,843 |
2020-02-12 | $31.61 | $31.98 | $31.60 | $31.92 | $31.70 | 27,066 |
2020-02-11 | $31.01 | $31.57 | $31.01 | $31.48 | $31.26 | 13,826 |
2020-02-10 | $30.77 | $30.87 | $30.60 | $30.84 | $30.62 | 45,537 |
2020-02-07 | $30.94 | $30.97 | $30.75 | $30.81 | $30.59 | 23,015 |
2020-02-06 | $31.64 | $31.80 | $31.09 | $31.16 | $30.94 | 10,707 |
2020-02-05 | $31.23 | $31.58 | $31.18 | $31.51 | $31.29 | 33,231 |
2020-02-04 | $30.50 | $30.95 | $30.50 | $30.90 | $30.68 | 103,180 |
2020-02-03 | $29.99 | $30.43 | $29.86 | $30.05 | $29.84 | 51,674 |
2020-01-31 | $30.17 | $30.17 | $29.77 | $29.84 | $29.63 | 43,227 |
2020-01-30 | $30.00 | $30.61 | $29.97 | $30.60 | $30.38 | 25,201 |
2020-01-29 | $30.67 | $30.84 | $30.33 | $30.38 | $30.17 | 70,987 |
2020-01-28 | $30.41 | $30.79 | $30.39 | $30.66 | $30.45 | 27,565 |
2020-01-27 | $30.24 | $30.42 | $29.95 | $30.25 | $30.04 | 186,675 |
2020-01-24 | $31.84 | $31.84 | $30.80 | $31.28 | $31.06 | 73,082 |
2020-01-23 | $31.07 | $31.85 | $30.58 | $31.85 | $31.63 | 35,194 |
2020-01-22 | $31.49 | $31.54 | $31.14 | $31.21 | $30.99 | 96,495 |
2020-01-21 | $31.68 | $31.93 | $30.94 | $31.23 | $31.02 | 38,868 |
2020-01-17 | $32.23 | $32.36 | $32.12 | $32.25 | $32.02 | 29,587 |
2020-01-16 | $31.91 | $32.20 | $31.91 | $32.20 | $31.98 | 14,964 |
2020-01-15 | $31.64 | $31.88 | $31.64 | $31.74 | $31.52 | 19,709 |
2020-01-14 | $31.59 | $32.00 | $31.59 | $31.67 | $31.44 | 28,302 |
2020-01-13 | $31.37 | $31.45 | $31.32 | $31.41 | $31.19 | 3,482 |
2020-01-10 | $31.39 | $31.41 | $31.30 | $31.36 | $31.14 | 2,952 |
2020-01-09 | $31.46 | $31.62 | $31.30 | $31.43 | $31.21 | 16,594 |
2020-01-08 | $30.89 | $31.44 | $30.89 | $31.28 | $31.06 | 25,359 |
2020-01-07 | $31.01 | $31.16 | $30.90 | $30.94 | $30.73 | 42,033 |
2020-01-06 | $30.78 | $31.06 | $30.78 | $31.04 | $30.82 | 26,737 |
2020-01-03 | $31.18 | $31.32 | $30.90 | $31.17 | $30.95 | 31,987 |
2020-01-02 | $31.86 | $31.96 | $31.66 | $31.85 | $31.63 | 9,152 |
2019-12-31 | $31.37 | $31.56 | $31.37 | $31.50 | $31.28 | 2,897 |
2019-12-30 | $31.66 | $31.66 | $31.36 | $31.43 | $31.21 | 35,379 |
2019-12-27 | $32.05 | $32.05 | $31.55 | $31.61 | $31.39 | 9,946 |
2019-12-26 | $32.04 | $32.09 | $31.93 | $32.05 | $31.83 | 16,464 |
2019-12-24 | $32.03 | $32.03 | $31.95 | $32.02 | $31.79 | 977 |
2019-12-23 | $32.00 | $32.29 | $32.00 | $32.07 | $31.85 | 8,456 |
2019-12-20 | $32.29 | $32.32 | $32.16 | $32.27 | $31.66 | 8,599 |
2019-12-19 | $31.94 | $32.15 | $31.94 | $32.15 | $31.54 | 4,720 |
2019-12-18 | $32.08 | $32.15 | $31.88 | $31.91 | $31.31 | 4,529 |
2019-12-17 | $31.87 | $32.15 | $31.83 | $32.09 | $31.49 | 4,180 |
2019-12-16 | $31.64 | $32.12 | $31.64 | $31.89 | $31.29 | 24,937 |
2019-12-13 | $31.58 | $31.76 | $31.48 | $31.54 | $30.94 | 6,972 |
2019-12-12 | $31.18 | $31.75 | $31.18 | $31.46 | $30.86 | 12,702 |
2019-12-11 | $31.25 | $31.25 | $31.01 | $31.10 | $30.51 | 26,761 |
2019-12-10 | $31.34 | $31.46 | $31.13 | $31.13 | $30.54 | 9,883 |
2019-12-09 | $31.56 | $31.57 | $31.43 | $31.44 | $30.84 | 8,312 |
2019-12-06 | $31.69 | $31.69 | $31.57 | $31.57 | $30.97 | 2,317 |
2019-12-05 | $31.38 | $31.41 | $31.25 | $31.25 | $30.66 | 4,267 |
2019-12-04 | $31.33 | $31.61 | $31.33 | $31.36 | $30.77 | 4,534 |
2019-12-03 | $31.41 | $31.41 | $30.82 | $31.09 | $30.50 | 16,554 |
2019-12-02 | $31.94 | $32.07 | $31.56 | $31.56 | $30.96 | 7,574 |
2019-11-29 | $31.91 | $32.11 | $31.91 | $31.92 | $31.32 | 5,394 |
2019-11-27 | $32.02 | $32.11 | $31.94 | $31.99 | $31.39 | 4,381 |
2019-11-26 | $31.90 | $32.03 | $31.82 | $32.03 | $31.42 | 6,271 |
2019-11-25 | $31.70 | $32.00 | $31.64 | $31.89 | $31.29 | 9,741 |
2019-11-22 | $31.36 | $31.57 | $31.36 | $31.56 | $30.96 | 8,517 |
2019-11-21 | $31.46 | $31.53 | $31.25 | $31.28 | $30.69 | 5,069 |
2019-11-20 | $31.80 | $31.82 | $31.28 | $31.41 | $30.81 | 9,156 |
2019-11-19 | $31.83 | $32.00 | $31.83 | $31.97 | $31.36 | 2,644 |
2019-11-18 | $31.82 | $31.82 | $31.63 | $31.73 | $31.13 | 3,973 |
2019-11-15 | $31.74 | $31.93 | $31.74 | $31.84 | $31.24 | 4,660 |
2019-11-14 | $31.60 | $31.66 | $31.48 | $31.65 | $31.05 | 10,165 |
2019-11-13 | $31.65 | $31.69 | $31.51 | $31.66 | $31.06 | 9,353 |
2019-11-12 | $32.11 | $32.11 | $31.71 | $31.74 | $31.14 | 7,686 |
2019-11-11 | $31.95 | $32.12 | $31.95 | $32.09 | $31.48 | 4,368 |
2019-11-08 | $32.02 | $32.04 | $31.77 | $32.04 | $31.43 | 5,631 |
2019-11-07 | $32.05 | $32.32 | $32.03 | $32.05 | $31.44 | 19,916 |
2019-11-06 | $31.93 | $31.93 | $31.73 | $31.90 | $31.30 | 15,390 |
2019-11-05 | $31.75 | $32.02 | $31.75 | $31.82 | $31.22 | 9,853 |
2019-11-04 | $31.46 | $31.66 | $31.46 | $31.64 | $31.04 | 5,678 |
2019-11-01 | $31.16 | $31.31 | $31.14 | $31.29 | $30.70 | 15,920 |
2019-10-31 | $31.02 | $31.03 | $30.93 | $31.00 | $30.41 | 4,875 |
2019-10-30 | $31.22 | $31.22 | $30.95 | $31.17 | $30.58 | 7,759 |
2019-10-29 | $31.24 | $31.39 | $31.15 | $31.26 | $30.67 | 15,759 |
2019-10-28 | $31.18 | $31.43 | $31.14 | $31.32 | $30.73 | 10,429 |
2019-10-25 | $30.55 | $31.09 | $30.55 | $31.09 | $30.50 | 7,650 |
2019-10-24 | $30.55 | $30.89 | $30.29 | $30.43 | $29.85 | 14,415 |
2019-10-23 | $30.12 | $30.28 | $30.12 | $30.24 | $29.67 | 7,169 |
2019-10-22 | $30.21 | $30.31 | $30.20 | $30.25 | $29.68 | 5,360 |
2019-10-21 | $30.11 | $30.35 | $30.11 | $30.25 | $29.68 | 5,711 |
2019-10-18 | $30.06 | $30.15 | $29.93 | $29.93 | $29.36 | 3,024 |
2019-10-17 | $30.04 | $30.07 | $29.90 | $29.90 | $29.33 | 10,885 |
2019-10-16 | $29.88 | $30.03 | $29.82 | $29.82 | $29.26 | 6,792 |
2019-10-15 | $29.59 | $29.94 | $29.59 | $29.86 | $29.29 | 9,732 |
2019-10-14 | $29.22 | $29.45 | $29.22 | $29.42 | $28.86 | 10,443 |
2019-10-11 | $29.56 | $29.70 | $29.30 | $29.36 | $28.80 | 32,967 |
2019-10-10 | $28.44 | $28.98 | $28.44 | $28.94 | $28.39 | 17,599 |
2019-10-09 | $28.50 | $28.94 | $28.50 | $28.77 | $28.23 | 17,825 |
2019-10-08 | $28.27 | $28.70 | $28.27 | $28.43 | $27.89 | 7,019 |
2019-10-07 | $28.51 | $28.76 | $28.48 | $28.55 | $28.01 | 29,644 |
2019-10-04 | $28.18 | $28.43 | $28.10 | $28.43 | $27.89 | 19,817 |
2019-10-03 | $28.23 | $28.23 | $27.69 | $28.09 | $27.56 | 24,978 |
2019-10-02 | $28.96 | $29.02 | $27.90 | $28.35 | $27.81 | 31,164 |
2019-10-01 | $29.64 | $29.78 | $29.06 | $29.20 | $28.65 | 10,996 |
2019-09-30 | $29.50 | $29.54 | $29.29 | $29.35 | $28.79 | 4,717 |
2019-09-27 | $29.66 | $29.77 | $29.33 | $29.33 | $28.78 | 7,616 |
2019-09-26 | $29.59 | $29.59 | $29.44 | $29.55 | $28.99 | 6,611 |
2019-09-25 | $29.56 | $29.80 | $29.46 | $29.66 | $29.10 | 16,355 |
2019-09-24 | $29.70 | $29.88 | $29.34 | $29.46 | $28.91 | 27,744 |
2019-09-23 | $29.68 | $29.72 | $29.43 | $29.59 | $29.03 | 91,629 |
2019-09-20 | $29.94 | $30.04 | $29.77 | $29.77 | $29.21 | 14,318 |
2019-09-19 | $30.18 | $30.20 | $29.91 | $29.94 | $29.37 | 5,209 |
2019-09-18 | $30.08 | $30.20 | $29.90 | $30.17 | $29.60 | 22,402 |
2019-09-17 | $29.75 | $30.19 | $29.75 | $30.08 | $29.51 | 6,309 |
2019-09-16 | $29.78 | $30.12 | $29.78 | $29.88 | $29.31 | 22,787 |
2019-09-13 | $30.50 | $30.72 | $30.50 | $30.62 | $30.04 | 4,877 |
2019-09-12 | $30.23 | $30.46 | $30.12 | $30.31 | $29.74 | 15,087 |
2019-09-11 | $29.64 | $30.19 | $29.63 | $30.19 | $29.62 | 14,630 |
2019-09-10 | $29.42 | $29.66 | $29.42 | $29.66 | $29.10 | 10,368 |
2019-09-09 | $29.16 | $29.42 | $28.97 | $29.41 | $28.85 | 7,236 |
2019-09-06 | $29.20 | $29.33 | $29.12 | $29.12 | $28.57 | 3,664 |
2019-09-05 | $28.91 | $29.34 | $28.91 | $29.12 | $28.57 | 64,956 |
2019-09-04 | $28.47 | $28.68 | $28.38 | $28.56 | $28.02 | 49,578 |
2019-09-03 | $28.42 | $28.50 | $28.12 | $28.36 | $27.82 | 9,386 |
2019-08-30 | $28.84 | $28.97 | $28.63 | $28.72 | $28.18 | 8,897 |
2019-08-29 | $28.30 | $28.72 | $28.30 | $28.71 | $28.17 | 10,261 |
2019-08-28 | $27.69 | $28.16 | $27.55 | $28.06 | $27.53 | 20,619 |
2019-08-27 | $28.19 | $28.19 | $27.62 | $27.79 | $27.26 | 18,173 |
2019-08-26 | $28.14 | $28.14 | $27.90 | $27.96 | $27.43 | 38,433 |
2019-08-23 | $28.53 | $28.68 | $27.86 | $27.87 | $27.34 | 24,749 |
2019-08-22 | $28.72 | $28.72 | $28.40 | $28.57 | $28.03 | 4,844 |
2019-08-21 | $28.40 | $28.57 | $28.40 | $28.51 | $27.97 | 4,389 |
2019-08-20 | $28.35 | $28.35 | $28.16 | $28.22 | $27.69 | 31,103 |
2019-08-19 | $28.53 | $28.67 | $28.43 | $28.48 | $27.94 | 22,344 |
2019-08-16 | $27.76 | $28.26 | $27.76 | $28.21 | $27.68 | 54,758 |
2019-08-15 | $28.06 | $28.06 | $27.61 | $27.64 | $27.12 | 33,177 |
2019-08-14 | $28.37 | $28.42 | $27.81 | $27.91 | $27.38 | 45,716 |
2019-08-13 | $28.65 | $29.18 | $28.59 | $28.83 | $28.28 | 18,104 |
2019-08-12 | $29.01 | $29.07 | $28.71 | $28.77 | $28.23 | 20,264 |
2019-08-09 | $29.86 | $29.86 | $29.35 | $29.54 | $28.98 | 19,332 |
2019-08-08 | $29.83 | $30.11 | $29.82 | $30.05 | $29.48 | 4,506 |
2019-08-07 | $29.19 | $29.62 | $28.98 | $29.58 | $29.02 | 44,649 |
2019-08-06 | $29.38 | $29.44 | $29.15 | $29.41 | $28.85 | 18,752 |
2019-08-05 | $29.75 | $29.75 | $28.85 | $29.08 | $28.53 | 33,111 |
2019-08-02 | $30.20 | $30.20 | $29.84 | $30.00 | $29.43 | 9,103 |
2019-08-01 | $30.59 | $30.76 | $30.06 | $30.17 | $29.60 | 16,312 |
2019-07-31 | $30.97 | $31.00 | $30.45 | $30.47 | $29.89 | 17,075 |
2019-07-30 | $30.72 | $30.92 | $30.61 | $30.88 | $30.29 | 11,217 |
2019-07-29 | $31.00 | $31.10 | $30.91 | $31.00 | $30.41 | 9,518 |
2019-07-26 | $31.35 | $31.38 | $31.16 | $31.16 | $30.57 | 8,003 |
2019-07-25 | $31.79 | $31.80 | $31.28 | $31.28 | $30.69 | 18,126 |
2019-07-24 | $31.90 | $32.36 | $31.87 | $32.30 | $31.69 | 10,044 |
2019-07-23 | $31.44 | $31.93 | $31.44 | $31.91 | $31.31 | 35,372 |
2019-07-22 | $31.29 | $31.54 | $31.29 | $31.35 | $30.76 | 5,200 |
2019-07-19 | $31.74 | $31.74 | $31.32 | $31.32 | $30.73 | 8,176 |
2019-07-18 | $31.44 | $31.66 | $31.40 | $31.63 | $31.03 | 95,877 |
2019-07-17 | $31.90 | $31.90 | $31.42 | $31.47 | $30.87 | 21,153 |
2019-07-16 | $31.32 | $31.97 | $31.32 | $31.92 | $31.32 | 23,676 |
2019-07-15 | $31.38 | $31.41 | $31.27 | $31.30 | $30.71 | 14,037 |
2019-07-12 | $31.03 | $31.37 | $31.00 | $31.31 | $30.72 | 15,801 |
2019-07-11 | $31.13 | $31.13 | $30.87 | $30.92 | $30.33 | 465,604 |
2019-07-10 | $30.86 | $31.12 | $30.74 | $30.89 | $30.30 | 58,818 |
2019-07-09 | $30.91 | $30.92 | $30.63 | $30.71 | $30.13 | 3,710 |
2019-07-08 | $30.83 | $31.10 | $30.83 | $31.05 | $30.46 | 8,944 |
2019-07-05 | $30.73 | $31.03 | $30.65 | $30.96 | $30.37 | 39,749 |
2019-07-03 | $30.63 | $30.98 | $30.60 | $30.82 | $30.23 | 9,957 |
2019-07-02 | $30.56 | $30.76 | $30.30 | $30.44 | $29.86 | 16,409 |
2019-07-01 | $30.43 | $30.60 | $30.30 | $30.47 | $29.89 | 9,344 |
2019-06-28 | $30.05 | $30.29 | $30.05 | $30.23 | $29.66 | 6,371 |
2019-06-27 | $29.69 | $30.01 | $29.68 | $29.89 | $29.32 | 2,808 |
2019-06-26 | $29.48 | $29.78 | $29.48 | $29.62 | $29.06 | 11,696 |
2019-06-25 | $29.79 | $29.89 | $29.50 | $29.54 | $28.98 | 9,717 |
2019-06-24 | $29.87 | $29.96 | $29.77 | $29.87 | $29.30 | 16,447 |
2019-06-21 | $30.04 | $30.33 | $29.88 | $29.92 | $29.35 | 10,411 |
2019-06-20 | $30.50 | $30.59 | $30.05 | $30.15 | $29.58 | 7,179 |
2019-06-19 | $30.33 | $30.50 | $30.30 | $30.41 | $29.83 | 8,796 |
2019-06-18 | $30.01 | $30.44 | $30.01 | $30.25 | $29.68 | 8,778 |
2019-06-17 | $30.06 | $30.18 | $29.98 | $29.99 | $29.42 | 3,885 |
2019-06-14 | $30.51 | $30.59 | $30.21 | $30.31 | $29.74 | 5,987 |
2019-06-13 | $29.84 | $30.74 | $29.84 | $30.57 | $29.99 | 18,768 |
2019-06-12 | $29.66 | $29.83 | $29.62 | $29.74 | $29.18 | 298,315 |
2019-06-11 | $29.70 | $29.70 | $29.55 | $29.62 | $29.06 | 10,028 |
2019-06-10 | $29.75 | $29.91 | $29.59 | $29.59 | $29.03 | 5,633 |
2019-06-07 | $29.54 | $29.87 | $29.51 | $29.61 | $29.05 | 27,998 |
2019-06-06 | $29.57 | $29.57 | $29.23 | $29.44 | $28.88 | 7,777 |
2019-06-05 | $29.22 | $29.47 | $29.17 | $29.47 | $28.91 | 7,729 |
2019-06-04 | $28.26 | $29.07 | $28.26 | $29.07 | $28.52 | 267,600 |
2019-06-03 | $27.80 | $28.22 | $27.80 | $27.95 | $27.42 | 13,563 |
2019-05-31 | $28.15 | $28.19 | $27.80 | $27.87 | $27.34 | 24,950 |
2019-05-30 | $28.37 | $28.64 | $28.26 | $28.37 | $27.83 | 21,237 |
2019-05-29 | $28.52 | $28.52 | $28.23 | $28.41 | $27.87 | 7,399 |
2019-05-28 | $28.90 | $28.90 | $28.60 | $28.60 | $28.06 | 46,169 |
2019-05-24 | $29.07 | $29.19 | $28.73 | $28.82 | $28.27 | 8,944 |
2019-05-23 | $28.94 | $28.97 | $28.65 | $28.85 | $28.30 | 12,450 |
2019-05-22 | $29.56 | $29.56 | $29.10 | $29.13 | $28.58 | 6,244 |
2019-05-21 | $29.39 | $29.74 | $29.39 | $29.69 | $29.13 | 7,462 |
2019-05-20 | $29.27 | $29.48 | $29.24 | $29.34 | $28.79 | 11,069 |
2019-05-17 | $29.62 | $29.69 | $29.56 | $29.56 | $29.00 | 3,387 |
2019-05-16 | $29.75 | $30.11 | $29.72 | $29.82 | $29.26 | 9,091 |
2019-05-15 | $29.37 | $29.76 | $29.18 | $29.71 | $29.14 | 2,727 |
2019-05-14 | $29.43 | $29.86 | $29.43 | $29.72 | $29.16 | 5,136 |
2019-05-13 | $29.82 | $29.82 | $29.29 | $29.44 | $28.88 | 9,815 |
2019-05-10 | $30.08 | $30.44 | $29.66 | $30.44 | $29.86 | 7,605 |
2019-05-09 | $30.11 | $30.33 | $29.85 | $30.28 | $29.71 | 15,936 |
2019-05-08 | $30.35 | $30.56 | $30.25 | $30.38 | $29.80 | 9,655 |
2019-05-07 | $30.77 | $30.78 | $30.24 | $30.57 | $29.99 | 13,563 |
2019-05-06 | $30.78 | $31.11 | $30.78 | $31.09 | $30.50 | 10,360 |
2019-05-03 | $31.33 | $31.43 | $31.16 | $31.36 | $30.77 | 44,078 |
2019-05-02 | $31.13 | $31.42 | $30.99 | $31.04 | $30.45 | 21,650 |
2019-05-01 | $31.40 | $31.45 | $31.12 | $31.12 | $30.53 | 15,827 |
2019-04-30 | $31.20 | $31.47 | $31.14 | $31.32 | $30.73 | 120,535 |
2019-04-29 | $30.90 | $31.21 | $30.88 | $31.14 | $30.55 | 20,871 |
2019-04-26 | $30.45 | $30.93 | $30.37 | $30.84 | $30.25 | 36,080 |
2019-04-25 | $30.84 | $31.11 | $30.59 | $30.70 | $30.12 | 34,076 |
2019-04-24 | $31.20 | $31.25 | $30.96 | $31.05 | $30.46 | 12,996 |
2019-04-23 | $30.68 | $31.15 | $30.68 | $31.05 | $30.46 | 10,624 |
2019-04-22 | $30.97 | $30.99 | $30.78 | $30.79 | $30.21 | 8,758 |
2019-04-18 | $31.28 | $31.28 | $30.96 | $31.20 | $30.61 | 10,591 |
2019-04-17 | $31.21 | $31.49 | $31.17 | $31.27 | $30.67 | 31,126 |
2019-04-16 | $30.71 | $30.87 | $30.71 | $30.87 | $30.29 | 28,181 |
2019-04-15 | $31.00 | $31.00 | $30.65 | $30.68 | $30.10 | 8,030 |
2019-04-12 | $31.05 | $31.17 | $30.85 | $30.93 | $30.34 | 20,420 |
2019-04-11 | $30.78 | $31.14 | $30.74 | $30.99 | $30.40 | 12,623 |
2019-04-10 | $30.69 | $30.70 | $30.24 | $30.64 | $30.06 | 8,952 |
2019-04-09 | $30.36 | $30.36 | $30.18 | $30.25 | $29.67 | 37,183 |
2019-04-08 | $30.55 | $30.56 | $30.37 | $30.56 | $29.98 | 9,913 |
2019-04-05 | $30.60 | $30.83 | $30.60 | $30.75 | $30.17 | 13,467 |
2019-04-04 | $30.41 | $30.60 | $30.22 | $30.56 | $29.98 | 25,956 |
2019-04-03 | $30.20 | $30.63 | $30.20 | $30.41 | $29.83 | 59,408 |
2019-04-02 | $29.87 | $30.21 | $29.74 | $30.01 | $29.44 | 87,418 |
2019-04-01 | $29.35 | $29.71 | $29.29 | $29.59 | $29.03 | 13,791 |
2019-03-29 | $28.80 | $29.19 | $28.74 | $29.19 | $28.63 | 109,778 |
2019-03-28 | $28.70 | $28.75 | $28.45 | $28.65 | $28.11 | 17,609 |
2019-03-27 | $28.44 | $28.75 | $28.35 | $28.66 | $28.12 | 15,142 |
2019-03-26 | $28.39 | $28.51 | $28.15 | $28.27 | $27.73 | 24,277 |
2019-03-25 | $28.40 | $28.46 | $28.20 | $28.20 | $27.67 | 11,766 |
2019-03-22 | $29.07 | $29.07 | $28.33 | $28.36 | $27.82 | 35,316 |
2019-03-21 | $28.76 | $29.14 | $28.76 | $29.09 | $28.54 | 11,161 |
2019-03-20 | $29.25 | $29.27 | $28.74 | $28.89 | $28.34 | 21,535 |
2019-03-19 | $29.39 | $29.56 | $29.28 | $29.33 | $28.77 | 28,082 |
2019-03-18 | $29.30 | $29.30 | $29.16 | $29.21 | $28.65 | 6,559 |
2019-03-15 | $29.40 | $29.46 | $29.25 | $29.31 | $28.75 | 19,010 |
2019-03-14 | $29.39 | $29.60 | $29.28 | $29.37 | $28.81 | 9,160 |
2019-03-13 | $28.97 | $29.31 | $28.89 | $29.31 | $28.75 | 23,990 |
2019-03-12 | $29.22 | $29.26 | $28.71 | $28.83 | $28.28 | 30,776 |
2019-03-11 | $28.91 | $29.29 | $28.91 | $29.28 | $28.73 | 17,902 |
2019-03-08 | $29.04 | $29.12 | $28.95 | $29.07 | $28.52 | 23,212 |
2019-03-07 | $29.60 | $29.60 | $29.17 | $29.29 | $28.74 | 21,874 |
2019-03-06 | $30.09 | $30.10 | $29.73 | $29.73 | $29.17 | 34,523 |
2019-03-05 | $30.14 | $30.33 | $30.06 | $30.07 | $29.50 | 93,767 |
2019-03-04 | $30.63 | $30.63 | $29.88 | $30.06 | $29.49 | 62,055 |
2019-03-01 | $30.96 | $30.97 | $30.41 | $30.60 | $30.02 | 31,891 |
2019-02-28 | $30.79 | $30.98 | $30.63 | $30.84 | $30.26 | 18,614 |
2019-02-27 | $31.06 | $31.07 | $30.69 | $30.83 | $30.25 | 19,769 |
2019-02-26 | $31.30 | $31.57 | $31.29 | $31.31 | $30.72 | 7,215 |
2019-02-25 | $31.30 | $31.51 | $31.30 | $31.33 | $30.74 | 9,471 |
2019-02-22 | $31.08 | $31.20 | $31.03 | $31.20 | $30.61 | 26,755 |
2019-02-21 | $30.96 | $31.15 | $30.86 | $30.96 | $30.37 | 330,480 |
2019-02-20 | $31.27 | $31.27 | $30.97 | $30.99 | $30.40 | 39,004 |
2019-02-19 | $31.11 | $31.67 | $31.11 | $31.51 | $30.91 | 12,857 |
2019-02-15 | $31.50 | $31.59 | $31.32 | $31.35 | $30.76 | 10,284 |
2019-02-14 | $31.12 | $31.34 | $31.03 | $31.28 | $30.69 | 5,921 |
2019-02-13 | $31.24 | $31.36 | $31.24 | $31.30 | $30.71 | 3,734 |
2019-02-12 | $31.41 | $31.57 | $31.14 | $31.14 | $30.55 | 8,129 |
2019-02-11 | $31.20 | $31.39 | $31.20 | $31.31 | $30.72 | 4,276 |
2019-02-08 | $31.04 | $31.11 | $30.82 | $31.10 | $30.51 | 10,499 |
2019-02-07 | $31.14 | $31.40 | $31.05 | $31.19 | $30.60 | 16,272 |
2019-02-06 | $31.24 | $31.40 | $31.23 | $31.36 | $30.77 | 15,280 |
2019-02-05 | $31.35 | $31.47 | $31.34 | $31.39 | $30.80 | 17,784 |
2019-02-04 | $30.96 | $31.29 | $30.96 | $31.29 | $30.70 | 13,607 |
2019-02-01 | $30.83 | $31.15 | $30.82 | $30.95 | $30.36 | 18,298 |
2019-01-31 | $30.86 | $30.96 | $30.60 | $30.74 | $30.16 | 35,782 |
2019-01-30 | $30.59 | $31.07 | $30.45 | $30.91 | $30.32 | 42,062 |
2019-01-29 | $30.50 | $30.60 | $30.35 | $30.51 | $29.93 | 37,421 |
2019-01-28 | $29.83 | $30.46 | $29.83 | $30.33 | $29.76 | 20,481 |
2019-01-25 | $29.95 | $30.20 | $29.87 | $30.04 | $29.47 | 38,289 |
2019-01-24 | $29.84 | $30.00 | $29.57 | $29.84 | $29.27 | 61,143 |
2019-01-23 | $29.42 | $29.42 | $28.94 | $29.10 | $28.55 | 11,269 |
2019-01-22 | $29.56 | $29.69 | $29.08 | $29.09 | $28.54 | 48,966 |
2019-01-18 | $29.55 | $29.76 | $29.51 | $29.60 | $29.04 | 9,010 |
2019-01-17 | $29.30 | $29.65 | $29.25 | $29.50 | $28.94 | 8,661 |
2019-01-16 | $29.21 | $29.48 | $29.10 | $29.10 | $28.55 | 211,454 |
2019-01-15 | $28.52 | $28.88 | $28.52 | $28.70 | $28.16 | 13,894 |
2019-01-14 | $28.23 | $28.71 | $28.17 | $28.62 | $28.08 | 13,926 |
2019-01-11 | $28.58 | $28.73 | $28.48 | $28.71 | $28.17 | 11,036 |
2019-01-10 | $28.06 | $28.73 | $27.57 | $28.72 | $28.18 | 18,277 |
2019-01-09 | $28.32 | $28.89 | $28.32 | $28.85 | $28.30 | 26,914 |
2019-01-08 | $28.56 | $28.56 | $28.10 | $28.32 | $27.78 | 12,404 |
2019-01-07 | $28.03 | $28.45 | $27.76 | $28.30 | $27.76 | 25,054 |
2019-01-04 | $27.31 | $28.09 | $27.05 | $27.99 | $27.46 | 24,840 |
2019-01-03 | $27.64 | $27.64 | $26.46 | $26.83 | $26.32 | 49,203 |
2019-01-02 | $27.53 | $28.08 | $27.21 | $28.05 | $27.52 | 137,675 |
2018-12-31 | $27.96 | $28.08 | $27.73 | $27.88 | $27.35 | 41,116 |
2018-12-28 | $28.10 | $28.13 | $27.78 | $27.84 | $27.31 | 88,919 |
2018-12-27 | $27.77 | $28.04 | $27.17 | $28.01 | $27.46 | 28,918 |
2018-12-26 | $26.99 | $28.15 | $26.85 | $28.07 | $27.51 | 186,532 |
2018-12-24 | $27.35 | $27.51 | $26.79 | $26.85 | $26.32 | 26,751 |
2018-12-21 | $28.18 | $28.25 | $27.51 | $27.51 | $26.97 | 19,679 |
2018-12-20 | $28.59 | $28.70 | $27.87 | $28.14 | $27.58 | 41,112 |
2018-12-19 | $29.52 | $29.59 | $28.62 | $28.78 | $28.21 | 49,494 |
2018-12-18 | $28.96 | $29.42 | $28.96 | $29.33 | $28.75 | 16,065 |
2018-12-17 | $29.09 | $29.18 | $28.56 | $28.67 | $28.10 | 45,192 |
2018-12-14 | $29.06 | $29.56 | $29.06 | $29.19 | $28.61 | 22,740 |
2018-12-13 | $30.15 | $30.15 | $29.35 | $29.39 | $28.81 | 37,433 |
2018-12-12 | $30.03 | $30.33 | $30.00 | $30.13 | $29.53 | 223,184 |
2018-12-11 | $30.14 | $30.14 | $29.74 | $29.84 | $29.24 | 11,635 |
2018-12-10 | $29.85 | $30.04 | $29.26 | $29.83 | $29.24 | 13,852 |
2018-12-07 | $31.27 | $31.27 | $29.83 | $29.92 | $29.33 | 40,837 |
2018-12-06 | $30.95 | $31.46 | $30.77 | $31.46 | $30.84 | 29,978 |
2018-12-04 | $32.51 | $32.51 | $31.07 | $31.25 | $30.63 | 45,284 |
2018-12-03 | $33.24 | $33.24 | $32.64 | $32.76 | $32.11 | 50,287 |
2018-11-30 | $32.16 | $32.95 | $32.16 | $32.93 | $32.28 | 69,309 |
2018-11-29 | $32.09 | $32.33 | $32.06 | $32.21 | $31.57 | 22,018 |
2018-11-28 | $31.77 | $32.17 | $31.54 | $32.17 | $31.53 | 31,395 |
2018-11-27 | $31.30 | $31.75 | $31.30 | $31.63 | $31.00 | 23,320 |
2018-11-26 | $31.68 | $31.69 | $31.19 | $31.28 | $30.66 | 29,955 |
2018-11-23 | $31.01 | $31.44 | $30.97 | $31.40 | $30.78 | 38,814 |
2018-11-21 | $30.55 | $31.22 | $30.55 | $30.85 | $30.24 | 38,928 |
2018-11-20 | $30.08 | $30.64 | $30.07 | $30.26 | $29.66 | 14,239 |
2018-11-19 | $30.94 | $30.96 | $30.58 | $30.74 | $30.13 | 9,933 |
2018-11-16 | $31.15 | $31.15 | $30.66 | $30.96 | $30.35 | 12,781 |
2018-11-15 | $30.98 | $31.27 | $30.60 | $31.18 | $30.56 | 12,486 |
2018-11-14 | $31.61 | $31.72 | $31.11 | $31.33 | $30.71 | 30,252 |
2018-11-13 | $31.03 | $31.60 | $31.03 | $31.37 | $30.75 | 52,700 |
2018-11-12 | $31.18 | $31.20 | $30.81 | $30.88 | $30.27 | 17,251 |
2018-11-09 | $31.27 | $31.46 | $31.03 | $31.19 | $30.57 | 13,261 |
2018-11-08 | $31.31 | $31.38 | $31.08 | $31.21 | $30.60 | 4,691 |
2018-11-07 | $30.94 | $31.44 | $30.74 | $31.35 | $30.73 | 219,349 |
2018-11-06 | $30.67 | $30.81 | $30.50 | $30.62 | $30.01 | 3,993 |
2018-11-05 | $30.66 | $30.75 | $30.45 | $30.66 | $30.06 | 8,352 |
2018-11-02 | $30.69 | $31.09 | $30.56 | $30.63 | $30.02 | 6,680 |
2018-11-01 | $29.79 | $30.41 | $29.79 | $30.35 | $29.75 | 9,100 |
2018-10-31 | $29.78 | $30.10 | $29.48 | $29.48 | $28.90 | 24,366 |
2018-10-30 | $28.58 | $29.50 | $28.58 | $29.49 | $28.91 | 12,991 |
2018-10-29 | $29.25 | $29.49 | $28.36 | $28.67 | $28.10 | 11,350 |
2018-10-26 | $28.64 | $28.95 | $28.31 | $28.86 | $28.29 | 13,799 |
2018-10-25 | $28.36 | $29.17 | $28.36 | $29.03 | $28.46 | 28,307 |
2018-10-24 | $29.71 | $29.76 | $28.33 | $28.35 | $27.79 | 24,412 |
2018-10-23 | $29.45 | $29.70 | $28.92 | $29.67 | $29.08 | 31,032 |
2018-10-22 | $29.81 | $30.00 | $29.78 | $29.95 | $29.36 | 8,499 |
2018-10-19 | $29.75 | $29.90 | $29.67 | $29.78 | $29.19 | 23,164 |
2018-10-18 | $30.51 | $30.52 | $29.75 | $29.75 | $29.16 | 19,924 |
2018-10-17 | $30.78 | $31.02 | $30.40 | $30.63 | $30.02 | 14,146 |
2018-10-16 | $29.66 | $30.33 | $29.66 | $30.29 | $29.69 | 13,808 |
2018-10-15 | $29.16 | $29.69 | $29.16 | $29.47 | $28.89 | 19,296 |
2018-10-12 | $29.45 | $29.52 | $29.01 | $29.23 | $28.65 | 14,944 |
2018-10-11 | $29.26 | $29.53 | $28.78 | $28.99 | $28.42 | 31,325 |
2018-10-10 | $29.90 | $29.95 | $29.00 | $29.00 | $28.43 | 43,444 |
2018-10-09 | $30.67 | $30.67 | $30.00 | $30.00 | $29.41 | 86,580 |
2018-10-08 | $30.73 | $30.74 | $30.48 | $30.65 | $30.04 | 14,233 |
2018-10-05 | $31.33 | $31.33 | $30.75 | $30.83 | $30.22 | 23,677 |
2018-10-04 | $31.43 | $31.44 | $31.05 | $31.21 | $30.59 | 8,845 |
2018-10-03 | $31.57 | $31.75 | $31.47 | $31.53 | $30.91 | 7,157 |
2018-10-02 | $31.82 | $31.82 | $31.44 | $31.45 | $30.83 | 12,734 |
2018-10-01 | $32.61 | $32.61 | $31.90 | $31.95 | $31.32 | 32,183 |
2018-09-28 | $32.68 | $32.84 | $32.48 | $32.58 | $31.94 | 33,363 |
2018-09-27 | $32.51 | $32.95 | $32.51 | $32.66 | $32.01 | 40,083 |
2018-09-26 | $32.30 | $32.65 | $32.30 | $32.46 | $31.82 | 10,966 |
2018-09-25 | $32.51 | $32.51 | $32.01 | $32.21 | $31.57 | 16,708 |
2018-09-24 | $33.25 | $33.25 | $32.37 | $32.50 | $31.86 | 41,802 |
2018-09-21 | $32.96 | $33.42 | $32.84 | $33.30 | $32.64 | 14,793 |
2018-09-20 | $33.05 | $33.14 | $32.77 | $32.86 | $32.21 | 63,483 |
2018-09-19 | $33.00 | $33.08 | $32.91 | $32.96 | $32.31 | 6,945 |
2018-09-18 | $32.51 | $32.86 | $32.47 | $32.77 | $32.12 | 9,326 |
2018-09-17 | $32.49 | $32.86 | $32.49 | $32.73 | $32.08 | 9,388 |
2018-09-14 | $32.38 | $32.51 | $32.26 | $32.44 | $31.80 | 8,625 |
2018-09-13 | $32.18 | $32.49 | $32.15 | $32.38 | $31.74 | 38,445 |
2018-09-12 | $32.44 | $32.44 | $32.05 | $32.08 | $31.45 | 8,833 |
2018-09-11 | $32.30 | $32.42 | $32.25 | $32.42 | $31.78 | 5,245 |
2018-09-10 | $32.07 | $32.26 | $32.07 | $32.25 | $31.61 | 85,927 |
2018-09-07 | $31.78 | $32.28 | $31.78 | $31.98 | $31.35 | 4,685 |
2018-09-06 | $32.24 | $32.24 | $31.79 | $31.91 | $31.28 | 35,653 |
2018-09-05 | $32.58 | $32.82 | $32.09 | $32.25 | $31.61 | 27,984 |
2018-09-04 | $32.37 | $32.61 | $32.37 | $32.51 | $31.87 | 6,648 |
2018-08-31 | $32.29 | $32.44 | $32.29 | $32.44 | $31.80 | 11,956 |
2018-08-30 | $32.40 | $32.44 | $32.23 | $32.25 | $31.61 | 14,053 |
2018-08-29 | $32.52 | $32.64 | $32.40 | $32.56 | $31.92 | 23,767 |
2018-08-28 | $32.18 | $32.56 | $32.18 | $32.50 | $31.86 | 14,078 |
2018-08-27 | $31.93 | $32.19 | $31.93 | $32.08 | $31.45 | 24,095 |
2018-08-24 | $31.76 | $31.92 | $31.68 | $31.84 | $31.21 | 9,422 |
2018-08-23 | $31.78 | $31.96 | $31.73 | $31.74 | $31.11 | 43,835 |
2018-08-22 | $32.14 | $32.14 | $31.80 | $31.80 | $31.17 | 21,422 |
2018-08-21 | $32.12 | $32.45 | $32.12 | $32.25 | $31.61 | 19,451 |
2018-08-20 | $31.27 | $32.10 | $31.27 | $32.07 | $31.44 | 63,145 |
2018-08-17 | $31.07 | $31.30 | $31.07 | $31.16 | $30.54 | 7,160 |
2018-08-16 | $31.26 | $31.35 | $31.20 | $31.20 | $30.58 | 3,974 |
2018-08-15 | $30.74 | $31.09 | $30.64 | $31.09 | $30.47 | 9,200 |
2018-08-14 | $30.70 | $31.02 | $30.70 | $30.93 | $30.32 | 4,386 |
2018-08-13 | $30.78 | $30.78 | $30.40 | $30.60 | $29.99 | 11,208 |
2018-08-10 | $30.72 | $30.82 | $30.54 | $30.78 | $30.17 | 38,571 |
2018-08-09 | $31.49 | $31.61 | $31.29 | $31.33 | $30.71 | 4,218 |
2018-08-08 | $31.37 | $31.60 | $31.25 | $31.48 | $30.86 | 13,463 |
2018-08-07 | $31.18 | $31.44 | $31.18 | $31.26 | $30.64 | 6,258 |
2018-08-06 | $30.96 | $31.09 | $30.91 | $31.06 | $30.45 | 18,918 |
2018-08-03 | $30.81 | $31.02 | $30.81 | $31.02 | $30.41 | 5,656 |
2018-08-02 | $30.50 | $30.79 | $30.41 | $30.79 | $30.18 | 5,837 |
2018-08-01 | $31.26 | $31.33 | $30.75 | $30.77 | $30.16 | 8,728 |
2018-07-31 | $31.26 | $31.46 | $31.26 | $31.33 | $30.71 | 6,838 |
2018-07-30 | $31.32 | $31.47 | $31.09 | $31.09 | $30.47 | 18,040 |
2018-07-27 | $31.34 | $31.60 | $31.27 | $31.33 | $30.71 | 10,611 |
2018-07-26 | $30.48 | $31.20 | $30.48 | $31.16 | $30.54 | 12,465 |
2018-07-25 | $30.04 | $30.43 | $30.04 | $30.43 | $29.83 | 21,668 |
2018-07-24 | $30.75 | $30.75 | $29.98 | $30.02 | $29.42 | 20,133 |
2018-07-23 | $30.39 | $30.66 | $30.33 | $30.61 | $30.00 | 16,372 |
2018-07-20 | $30.61 | $30.76 | $30.54 | $30.54 | $29.94 | 5,777 |
2018-07-19 | $30.68 | $30.76 | $30.48 | $30.73 | $30.12 | 2,901 |
2018-07-18 | $30.21 | $30.87 | $30.21 | $30.67 | $30.06 | 42,413 |
2018-07-17 | $29.63 | $29.98 | $29.63 | $29.86 | $29.27 | 27,703 |
2018-07-16 | $29.78 | $29.78 | $29.62 | $29.64 | $29.05 | 4,199 |
2018-07-13 | $29.37 | $29.76 | $29.37 | $29.76 | $29.17 | 19,644 |
2018-07-12 | $29.14 | $29.44 | $28.90 | $29.41 | $28.83 | 16,259 |
2018-07-11 | $29.24 | $29.25 | $28.79 | $28.87 | $28.30 | 20,097 |
2018-07-10 | $29.77 | $29.80 | $29.41 | $29.67 | $29.08 | 16,697 |
2018-07-09 | $29.59 | $29.91 | $29.50 | $29.81 | $29.22 | 8,284 |
2018-07-06 | $29.34 | $29.56 | $29.23 | $29.49 | $28.91 | 5,878 |
2018-07-05 | $29.13 | $29.28 | $29.02 | $29.28 | $28.70 | 31,865 |
2018-07-03 | $29.03 | $29.26 | $28.97 | $28.97 | $28.40 | 4,149 |
2018-07-02 | $28.72 | $29.21 | $28.67 | $29.20 | $28.62 | 65,362 |
2018-06-29 | $28.87 | $29.15 | $28.87 | $28.89 | $28.32 | 10,207 |
2018-06-28 | $28.71 | $28.91 | $28.45 | $28.76 | $28.19 | 35,228 |
2018-06-27 | $29.21 | $29.22 | $28.80 | $28.80 | $28.23 | 35,481 |
2018-06-26 | $29.52 | $29.52 | $29.23 | $29.27 | $28.69 | 17,243 |
2018-06-25 | $30.04 | $30.04 | $29.30 | $29.52 | $28.94 | 45,953 |
2018-06-22 | $30.73 | $30.78 | $30.19 | $30.19 | $29.59 | 23,647 |
2018-06-21 | $30.46 | $30.70 | $30.46 | $30.55 | $29.94 | 9,912 |
2018-06-20 | $30.36 | $30.66 | $30.33 | $30.49 | $29.89 | 8,353 |
2018-06-19 | $30.47 | $30.52 | $30.20 | $30.31 | $29.71 | 10,177 |
2018-06-18 | $30.57 | $30.79 | $30.50 | $30.77 | $30.16 | 9,208 |
2018-06-15 | $30.42 | $30.82 | $30.42 | $30.79 | $30.18 | 8,039 |
2018-06-14 | $30.71 | $30.96 | $30.67 | $30.69 | $30.08 | 21,416 |
2018-06-13 | $30.64 | $30.81 | $30.64 | $30.64 | $30.03 | 10,072 |
2018-06-12 | $30.86 | $30.86 | $30.47 | $30.67 | $30.06 | 17,252 |
2018-06-11 | $30.47 | $31.14 | $30.47 | $30.83 | $30.22 | 43,374 |
2018-06-08 | $30.33 | $30.40 | $30.15 | $30.39 | $29.79 | 10,884 |
2018-06-07 | $30.60 | $30.60 | $30.26 | $30.42 | $29.82 | 13,164 |
2018-06-06 | $30.31 | $30.61 | $30.20 | $30.57 | $29.97 | 72,450 |
2018-06-05 | $30.73 | $30.73 | $30.28 | $30.46 | $29.86 | 108,481 |
2018-06-04 | $30.51 | $30.93 | $30.51 | $30.81 | $30.20 | 38,555 |
2018-06-01 | $30.36 | $30.51 | $30.33 | $30.40 | $29.80 | 16,761 |
2018-05-31 | $30.43 | $30.64 | $30.21 | $30.32 | $29.72 | 20,952 |
2018-05-30 | $30.60 | $30.60 | $30.29 | $30.44 | $29.84 | 18,935 |
2018-05-29 | $31.01 | $31.01 | $30.37 | $30.51 | $29.91 | 36,896 |
2018-05-25 | $30.58 | $31.36 | $30.58 | $31.19 | $30.57 | 84,377 |
2018-05-24 | $30.12 | $30.63 | $30.12 | $30.59 | $29.98 | 13,451 |
2018-05-23 | $30.21 | $30.21 | $30.10 | $30.17 | $29.57 | 18,660 |
2018-05-22 | $30.96 | $31.08 | $30.40 | $30.40 | $29.80 | 17,765 |
2018-05-21 | $30.67 | $30.99 | $30.50 | $30.84 | $30.23 | 24,996 |
2018-05-18 | $30.50 | $30.57 | $30.37 | $30.37 | $29.77 | 13,050 |
2018-05-17 | $30.62 | $30.85 | $30.51 | $30.52 | $29.92 | 19,256 |
2018-05-16 | $30.14 | $30.87 | $30.14 | $30.62 | $30.01 | 26,784 |
2018-05-15 | $30.00 | $30.26 | $30.00 | $30.18 | $29.58 | 8,477 |
2018-05-14 | $30.39 | $30.49 | $30.11 | $30.12 | $29.52 | 37,086 |
2018-05-11 | $30.10 | $30.40 | $30.10 | $30.35 | $29.75 | 10,820 |
2018-05-10 | $29.93 | $30.21 | $29.93 | $30.08 | $29.48 | 8,668 |
2018-05-09 | $30.34 | $30.34 | $29.87 | $29.88 | $29.29 | 22,293 |
2018-05-08 | $30.09 | $30.60 | $30.09 | $30.26 | $29.66 | 13,481 |
2018-05-07 | $30.46 | $30.46 | $30.11 | $30.16 | $29.56 | 8,047 |
2018-05-04 | $30.11 | $30.60 | $30.11 | $30.42 | $29.82 | 4,612 |
2018-05-03 | $30.29 | $30.29 | $30.00 | $30.13 | $29.53 | 33,572 |
2018-05-02 | $30.69 | $30.86 | $30.41 | $30.45 | $29.85 | 8,645 |
2018-05-01 | $30.46 | $30.67 | $30.30 | $30.66 | $30.05 | 15,333 |
2018-04-30 | $30.92 | $30.92 | $30.49 | $30.50 | $29.90 | 32,149 |
2018-04-27 | $30.55 | $31.02 | $30.55 | $30.88 | $30.27 | 23,189 |
2018-04-26 | $30.81 | $30.81 | $30.15 | $30.64 | $30.03 | 27,573 |
2018-04-25 | $31.11 | $31.28 | $30.60 | $31.12 | $30.50 | 7,755 |
2018-04-24 | $31.86 | $31.86 | $30.83 | $31.21 | $30.59 | 20,873 |
2018-04-23 | $31.82 | $31.99 | $31.58 | $31.73 | $31.10 | 11,540 |
2018-04-20 | $31.87 | $31.89 | $31.66 | $31.76 | $31.13 | 29,458 |
2018-04-19 | $31.95 | $31.95 | $31.54 | $31.75 | $31.12 | 7,429 |
2018-04-18 | $31.62 | $32.30 | $31.62 | $32.02 | $31.39 | 31,198 |
2018-04-17 | $31.54 | $31.58 | $31.19 | $31.30 | $30.68 | 14,344 |
2018-04-16 | $31.25 | $31.50 | $31.17 | $31.37 | $30.75 | 9,046 |
2018-04-13 | $31.37 | $31.47 | $30.95 | $31.06 | $30.45 | 21,131 |
2018-04-12 | $30.99 | $31.37 | $30.80 | $31.23 | $30.61 | 37,607 |
2018-04-11 | $30.90 | $31.16 | $30.59 | $30.62 | $30.01 | 157,154 |
2018-04-10 | $31.74 | $31.74 | $30.92 | $31.13 | $30.51 | 96,407 |
2018-04-09 | $31.91 | $31.91 | $31.50 | $31.50 | $30.88 | 5,653 |
2018-04-06 | $32.33 | $32.36 | $31.55 | $31.76 | $31.13 | 3,957 |
2018-04-05 | $32.24 | $32.50 | $32.14 | $32.43 | $31.79 | 7,287 |
2018-04-04 | $31.32 | $32.05 | $31.32 | $32.05 | $31.42 | 7,104 |
2018-04-03 | $31.45 | $31.87 | $31.20 | $31.87 | $31.24 | 21,308 |
2018-04-02 | $32.01 | $32.01 | $30.78 | $31.02 | $30.41 | 46,161 |
2018-03-29 | $31.77 | $32.35 | $31.77 | $32.19 | $31.55 | 6,694 |
2018-03-28 | $31.72 | $31.79 | $31.33 | $31.54 | $30.92 | 11,744 |
2018-03-27 | $32.18 | $32.33 | $31.61 | $31.67 | $31.04 | 8,898 |
2018-03-26 | $32.12 | $32.19 | $31.73 | $32.19 | $31.55 | 9,890 |
2018-03-23 | $32.24 | $32.39 | $31.72 | $31.74 | $31.11 | 14,709 |
2018-03-22 | $32.80 | $33.06 | $32.17 | $32.22 | $31.58 | 41,874 |
2018-03-21 | $33.13 | $33.25 | $32.78 | $33.12 | $32.46 | 20,644 |
2018-03-20 | $33.57 | $33.69 | $33.46 | $33.54 | $32.88 | 8,058 |
2018-03-19 | $33.55 | $33.62 | $33.06 | $33.40 | $32.74 | 32,060 |
2018-03-16 | $33.45 | $33.87 | $33.45 | $33.65 | $32.98 | 21,761 |
2018-03-15 | $33.43 | $33.46 | $33.25 | $33.29 | $32.63 | 6,744 |
2018-03-14 | $33.98 | $34.00 | $33.36 | $33.36 | $32.70 | 27,229 |
2018-03-13 | $33.69 | $34.12 | $33.69 | $33.82 | $33.15 | 35,675 |
2018-03-12 | $33.51 | $33.65 | $33.32 | $33.55 | $32.89 | 374,925 |
2018-03-09 | $33.10 | $33.47 | $33.00 | $33.43 | $32.77 | 25,251 |
2018-03-08 | $32.67 | $33.14 | $32.67 | $32.89 | $32.24 | 27,968 |
2018-03-07 | $32.40 | $32.54 | $32.25 | $32.54 | $31.90 | 10,614 |
2018-03-06 | $32.46 | $32.46 | $32.15 | $32.35 | $31.71 | 18,345 |
2018-03-05 | $31.90 | $32.36 | $31.78 | $32.22 | $31.58 | 15,594 |
2018-03-02 | $31.69 | $32.12 | $31.56 | $32.12 | $31.48 | 30,681 |
2018-03-01 | $32.49 | $32.72 | $31.98 | $32.11 | $31.47 | 16,899 |
2018-02-28 | $32.59 | $32.78 | $32.34 | $32.37 | $31.73 | 35,422 |
2018-02-27 | $33.22 | $33.24 | $32.50 | $32.50 | $31.86 | 20,819 |
2018-02-26 | $32.49 | $33.14 | $32.49 | $33.14 | $32.48 | 39,643 |
2018-02-23 | $32.21 | $32.38 | $32.10 | $32.31 | $31.67 | 16,651 |
2018-02-22 | $32.27 | $32.39 | $32.03 | $32.03 | $31.40 | 14,938 |
2018-02-21 | $31.85 | $32.74 | $31.85 | $32.17 | $31.53 | 44,717 |
2018-02-20 | $31.82 | $32.09 | $31.80 | $31.80 | $31.17 | 6,796 |
2018-02-16 | $32.01 | $32.25 | $31.93 | $32.00 | $31.37 | 22,469 |
2018-02-15 | $31.89 | $32.08 | $31.72 | $32.04 | $31.41 | 29,716 |
2018-02-14 | $31.24 | $31.74 | $31.24 | $31.65 | $31.02 | 16,844 |
2018-02-13 | $31.08 | $31.35 | $31.08 | $31.35 | $30.73 | 5,384 |
2018-02-12 | $30.91 | $31.46 | $30.70 | $31.14 | $30.52 | 11,333 |
2018-02-09 | $30.78 | $30.80 | $29.49 | $30.47 | $29.87 | 54,102 |
2018-02-08 | $31.62 | $31.62 | $30.50 | $30.50 | $29.90 | 218,694 |
2018-02-07 | $31.39 | $31.94 | $31.39 | $31.70 | $31.07 | 58,732 |
2018-02-06 | $30.31 | $31.50 | $30.15 | $31.41 | $30.79 | 79,127 |
2018-02-05 | $31.72 | $32.01 | $30.77 | $30.93 | $30.32 | 63,057 |
2018-02-02 | $32.66 | $32.91 | $32.00 | $32.02 | $31.39 | 47,068 |
2018-02-01 | $32.66 | $33.06 | $32.66 | $32.90 | $32.25 | 20,839 |
2018-01-31 | $32.73 | $33.24 | $32.64 | $32.93 | $32.28 | 27,057 |
2018-01-30 | $32.35 | $32.64 | $32.35 | $32.57 | $31.93 | 37,232 |
2018-01-29 | $32.45 | $32.66 | $32.45 | $32.53 | $31.89 | 76,412 |
2018-01-26 | $32.33 | $32.56 | $32.24 | $32.56 | $31.92 | 99,314 |
2018-01-25 | $33.02 | $33.03 | $32.09 | $32.24 | $31.60 | 120,850 |
2018-01-24 | $33.30 | $33.30 | $32.70 | $33.00 | $32.35 | 147,476 |
2018-01-23 | $34.17 | $34.45 | $34.04 | $34.44 | $33.76 | 30,118 |
2018-01-22 | $34.17 | $34.24 | $33.99 | $34.24 | $33.56 | 20,993 |
2018-01-19 | $34.15 | $34.25 | $34.07 | $34.18 | $33.50 | 19,595 |
2018-01-18 | $34.30 | $34.47 | $34.10 | $34.18 | $33.50 | 12,299 |
2018-01-17 | $34.39 | $34.54 | $34.27 | $34.30 | $33.62 | 26,999 |
2018-01-16 | $34.73 | $34.75 | $34.04 | $34.25 | $33.57 | 55,588 |
2018-01-12 | $34.17 | $34.74 | $34.15 | $34.66 | $33.97 | 117,095 |
2018-01-11 | $33.20 | $34.28 | $33.18 | $34.07 | $33.40 | 158,605 |
2018-01-10 | $32.29 | $32.97 | $32.29 | $32.91 | $32.26 | 39,091 |
2018-01-09 | $32.49 | $32.62 | $32.25 | $32.25 | $31.61 | 27,616 |
2018-01-08 | $32.74 | $32.74 | $32.41 | $32.47 | $31.83 | 56,142 |
2018-01-05 | $32.83 | $32.83 | $32.57 | $32.73 | $32.08 | 16,835 |
2018-01-04 | $32.75 | $32.75 | $32.47 | $32.70 | $32.05 | 35,696 |
2018-01-03 | $33.05 | $33.20 | $32.53 | $32.65 | $32.01 | 57,384 |
2018-01-02 | $32.78 | $33.09 | $32.76 | $33.05 | $32.40 | 76,822 |
2017-12-29 | $32.80 | $32.84 | $32.56 | $32.56 | $31.92 | 50,615 |
2017-12-28 | $32.71 | $32.73 | $32.60 | $32.73 | $32.08 | 7,251 |
2017-12-27 | $33.35 | $33.35 | $33.07 | $33.20 | $32.04 | 424,167 |
2017-12-26 | $33.31 | $33.49 | $33.30 | $33.38 | $32.22 | 14,693 |
2017-12-22 | $33.35 | $33.35 | $33.22 | $33.27 | $32.11 | 10,319 |
2017-12-21 | $33.16 | $33.55 | $33.10 | $33.32 | $32.16 | 33,328 |
2017-12-20 | $32.86 | $33.07 | $32.77 | $32.98 | $31.83 | 13,370 |
2017-12-19 | $32.77 | $32.90 | $32.58 | $32.72 | $31.58 | 11,803 |
2017-12-18 | $32.64 | $32.80 | $32.56 | $32.78 | $31.64 | 18,772 |
2017-12-15 | $32.17 | $32.54 | $32.17 | $32.41 | $31.28 | 34,404 |
2017-12-14 | $32.12 | $32.33 | $32.00 | $32.08 | $30.96 | 16,545 |
2017-12-13 | $32.09 | $32.11 | $31.90 | $31.98 | $30.86 | 27,232 |
2017-12-12 | $32.24 | $32.30 | $32.00 | $32.00 | $30.88 | 8,989 |
2017-12-11 | $32.23 | $32.38 | $32.12 | $32.24 | $31.12 | 18,675 |
2017-12-08 | $32.31 | $32.43 | $32.19 | $32.19 | $31.07 | 24,048 |
2017-12-07 | $31.44 | $32.03 | $31.44 | $32.03 | $30.91 | 15,321 |
2017-12-06 | $31.50 | $31.64 | $31.44 | $31.45 | $30.35 | 13,977 |
2017-12-05 | $32.02 | $32.02 | $31.58 | $31.58 | $30.48 | 42,469 |
2017-12-04 | $31.93 | $32.39 | $31.80 | $31.98 | $30.86 | 48,254 |
2017-12-01 | $31.86 | $31.95 | $31.13 | $31.40 | $30.30 | 36,330 |
2017-11-30 | $31.44 | $32.03 | $31.31 | $31.87 | $30.76 | 94,468 |
2017-11-29 | $30.58 | $31.48 | $30.58 | $31.29 | $30.20 | 90,320 |
2017-11-28 | $30.06 | $30.57 | $30.01 | $30.49 | $29.43 | 43,706 |
2017-11-27 | $30.17 | $30.17 | $29.93 | $30.02 | $28.97 | 23,512 |
2017-11-24 | $30.21 | $30.21 | $30.08 | $30.15 | $29.10 | 4,992 |
2017-11-22 | $30.21 | $30.32 | $30.08 | $30.20 | $29.15 | 15,874 |
2017-11-21 | $29.83 | $30.18 | $29.82 | $30.18 | $29.13 | 42,146 |
2017-11-20 | $29.57 | $29.71 | $29.44 | $29.65 | $28.62 | 45,857 |
2017-11-17 | $29.67 | $29.67 | $29.48 | $29.57 | $28.54 | 59,631 |
2017-11-16 | $29.50 | $29.87 | $29.50 | $29.80 | $28.76 | 26,422 |
2017-11-15 | $28.76 | $29.27 | $28.72 | $29.24 | $28.22 | 47,741 |
2017-11-14 | $28.61 | $28.92 | $28.61 | $28.85 | $27.84 | 24,354 |
2017-11-13 | $28.76 | $28.93 | $28.60 | $28.74 | $27.74 | 51,341 |
2017-11-10 | $28.75 | $28.99 | $28.75 | $28.97 | $27.96 | 14,964 |
2017-11-09 | $28.83 | $28.97 | $28.67 | $28.79 | $27.79 | 29,774 |
2017-11-08 | $29.00 | $29.13 | $28.96 | $29.02 | $28.01 | 24,574 |
2017-11-07 | $29.52 | $29.52 | $29.05 | $29.06 | $28.05 | 58,793 |
2017-11-06 | $29.38 | $29.72 | $29.38 | $29.57 | $28.54 | 12,724 |
2017-11-03 | $29.28 | $29.47 | $29.15 | $29.38 | $28.36 | 63,332 |
2017-11-02 | $29.49 | $29.51 | $29.22 | $29.39 | $28.37 | 42,274 |
2017-11-01 | $29.60 | $29.72 | $29.43 | $29.56 | $28.52 | 39,300 |
2017-10-31 | $29.50 | $29.64 | $29.36 | $29.41 | $28.38 | 25,299 |
2017-10-30 | $29.53 | $29.63 | $29.42 | $29.46 | $28.43 | 51,559 |
2017-10-27 | $29.95 | $29.95 | $29.38 | $29.53 | $28.50 | 81,236 |
2017-10-26 | $30.45 | $30.85 | $29.69 | $29.72 | $28.68 | 65,871 |
2017-10-25 | $30.77 | $30.77 | $30.10 | $30.16 | $29.11 | 35,540 |
2017-10-24 | $30.52 | $30.85 | $30.35 | $30.76 | $29.69 | 80,907 |
2017-10-23 | $31.02 | $31.02 | $30.50 | $30.54 | $29.47 | 47,557 |
2017-10-20 | $30.83 | $31.09 | $30.83 | $30.98 | $29.90 | 15,362 |
2017-10-19 | $31.15 | $31.15 | $30.30 | $30.68 | $29.61 | 102,783 |
2017-10-18 | $31.41 | $31.48 | $31.38 | $31.46 | $30.36 | 22,918 |
2017-10-17 | $31.39 | $31.61 | $31.32 | $31.38 | $30.29 | 29,960 |
2017-10-16 | $31.53 | $31.53 | $31.16 | $31.33 | $30.24 | 26,485 |
2017-10-13 | $31.51 | $31.56 | $31.37 | $31.52 | $30.42 | 39,840 |
2017-10-12 | $31.47 | $31.47 | $31.33 | $31.41 | $30.31 | 19,791 |
2017-10-11 | $31.49 | $31.67 | $31.38 | $31.48 | $30.38 | 75,874 |
2017-10-10 | $31.29 | $31.64 | $31.28 | $31.34 | $30.25 | 49,492 |
2017-10-09 | $31.01 | $31.01 | $30.63 | $30.78 | $29.71 | 55,124 |
2017-10-06 | $30.71 | $31.15 | $30.69 | $31.05 | $29.97 | 43,129 |
2017-10-05 | $30.93 | $30.95 | $30.77 | $30.91 | $29.83 | 38,192 |
2017-10-04 | $31.01 | $31.25 | $30.90 | $30.91 | $29.83 | 98,638 |
2017-10-03 | $29.71 | $30.97 | $29.71 | $30.94 | $29.86 | 119,023 |
2017-10-02 | $29.75 | $29.76 | $29.56 | $29.72 | $28.68 | 25,530 |
2017-09-29 | $29.63 | $29.74 | $29.61 | $29.64 | $28.60 | 26,433 |
2017-09-28 | $29.54 | $29.81 | $29.53 | $29.60 | $28.57 | 394,672 |
2017-09-27 | $29.55 | $29.79 | $29.48 | $29.58 | $28.55 | 42,427 |
2017-09-26 | $29.49 | $29.56 | $29.42 | $29.54 | $28.51 | 41,139 |
2017-09-25 | $29.34 | $29.56 | $29.22 | $29.41 | $28.38 | 17,841 |
2017-09-22 | $29.30 | $29.50 | $29.28 | $29.40 | $28.37 | 40,275 |
2017-09-21 | $29.10 | $29.31 | $28.89 | $29.28 | $28.26 | 18,203 |
2017-09-20 | $28.86 | $29.24 | $28.81 | $29.15 | $28.13 | 21,660 |
2017-09-19 | $29.02 | $29.14 | $28.81 | $28.85 | $27.84 | 18,932 |
2017-09-18 | $29.22 | $29.32 | $28.94 | $28.94 | $27.93 | 37,963 |
2017-09-15 | $29.16 | $29.31 | $29.09 | $29.20 | $28.18 | 114,350 |
2017-09-14 | $29.45 | $29.51 | $29.34 | $29.37 | $28.35 | 41,589 |
2017-09-13 | $29.34 | $29.55 | $29.32 | $29.48 | $28.45 | 27,547 |
2017-09-12 | $29.13 | $29.36 | $29.10 | $29.36 | $28.34 | 36,959 |
2017-09-11 | $28.62 | $29.17 | $28.62 | $29.10 | $28.09 | 78,603 |
2017-09-08 | $28.38 | $28.49 | $28.24 | $28.43 | $27.43 | 31,076 |
2017-09-07 | $28.49 | $28.49 | $28.29 | $28.33 | $27.34 | 57,032 |
2017-09-06 | $28.14 | $28.52 | $27.69 | $28.44 | $27.45 | 36,019 |
2017-09-05 | $28.82 | $28.82 | $28.25 | $28.25 | $27.26 | 50,231 |
2017-09-01 | $28.77 | $28.96 | $28.72 | $28.89 | $27.88 | 33,496 |
2017-08-31 | $28.62 | $28.77 | $28.62 | $28.69 | $27.69 | 24,971 |
2017-08-30 | $28.59 | $28.59 | $28.34 | $28.52 | $27.52 | 19,576 |
2017-08-29 | $28.34 | $28.62 | $28.29 | $28.57 | $27.57 | 35,029 |
2017-08-28 | $28.80 | $28.80 | $28.61 | $28.62 | $27.62 | 22,071 |
2017-08-25 | $28.14 | $28.95 | $28.14 | $28.85 | $27.84 | 46,999 |
2017-08-24 | $28.48 | $28.51 | $28.00 | $28.06 | $27.08 | 56,932 |
2017-08-23 | $28.87 | $28.87 | $28.42 | $28.44 | $27.45 | 39,200 |
2017-08-22 | $29.25 | $29.25 | $28.94 | $28.98 | $27.97 | 41,177 |
2017-08-21 | $28.98 | $29.13 | $28.92 | $29.11 | $28.09 | 55,996 |
2017-08-18 | $29.02 | $29.11 | $28.88 | $28.94 | $27.93 | 23,452 |
2017-08-17 | $29.97 | $30.00 | $28.97 | $29.02 | $28.01 | 46,638 |
2017-08-16 | $30.06 | $30.23 | $30.02 | $30.02 | $28.97 | 18,330 |
2017-08-15 | $30.05 | $30.07 | $29.97 | $30.00 | $28.95 | 31,564 |
2017-08-14 | $29.83 | $30.09 | $29.83 | $30.00 | $28.95 | 33,313 |
2017-08-11 | $29.53 | $29.68 | $29.29 | $29.65 | $28.61 | 20,205 |
2017-08-10 | $29.89 | $29.91 | $29.54 | $29.58 | $28.55 | 97,124 |
2017-08-09 | $30.15 | $30.17 | $29.96 | $30.01 | $28.96 | 20,028 |
2017-08-08 | $30.43 | $30.49 | $30.20 | $30.20 | $29.15 | 25,017 |
2017-08-07 | $30.66 | $30.67 | $30.43 | $30.43 | $29.37 | 31,548 |
2017-08-04 | $30.45 | $30.57 | $30.33 | $30.57 | $29.50 | 27,284 |
2017-08-03 | $30.23 | $30.41 | $30.19 | $30.27 | $29.21 | 14,453 |
2017-08-02 | $30.27 | $30.40 | $30.01 | $30.20 | $29.15 | 32,573 |
2017-08-01 | $30.23 | $30.46 | $30.18 | $30.30 | $29.24 | 40,890 |
2017-07-31 | $30.38 | $30.38 | $29.99 | $30.00 | $28.95 | 64,494 |
2017-07-28 | $30.10 | $30.32 | $30.01 | $30.30 | $29.24 | 32,059 |
2017-07-27 | $30.61 | $30.61 | $29.90 | $30.16 | $29.11 | 697,090 |
2017-07-26 | $30.93 | $31.00 | $30.60 | $30.99 | $29.91 | 85,598 |
2017-07-25 | $31.26 | $31.32 | $30.86 | $30.86 | $29.79 | 79,292 |
2017-07-24 | $31.35 | $31.42 | $31.09 | $31.14 | $30.05 | 52,022 |
2017-07-21 | $31.54 | $31.54 | $31.32 | $31.42 | $30.32 | 42,804 |
2017-07-20 | $32.02 | $32.02 | $31.63 | $31.63 | $30.53 | 151,564 |
2017-07-19 | $32.10 | $32.29 | $32.01 | $32.16 | $31.04 | 74,320 |
2017-07-18 | $32.60 | $32.60 | $32.30 | $32.39 | $31.26 | 40,925 |
2017-07-17 | $32.67 | $32.79 | $32.50 | $32.66 | $31.52 | 39,383 |
2017-07-14 | $32.59 | $32.70 | $32.45 | $32.63 | $31.49 | 36,881 |
2017-07-13 | $32.52 | $32.83 | $32.42 | $32.59 | $31.45 | 64,496 |
2017-07-12 | $32.42 | $32.76 | $32.33 | $32.72 | $31.58 | 130,505 |
2017-07-11 | $32.36 | $32.45 | $32.06 | $32.09 | $30.97 | 59,578 |
2017-07-10 | $32.51 | $32.54 | $32.30 | $32.37 | $31.24 | 38,809 |
2017-07-07 | $32.05 | $32.58 | $32.05 | $32.57 | $31.43 | 64,440 |
2017-07-06 | $31.79 | $32.19 | $31.65 | $31.93 | $30.82 | 45,020 |
2017-07-05 | $31.58 | $31.90 | $31.47 | $31.82 | $30.71 | 25,030 |
2017-07-03 | $31.64 | $31.87 | $31.60 | $31.66 | $30.56 | 30,667 |
2017-06-30 | $31.49 | $31.69 | $31.45 | $31.52 | $30.42 | 29,635 |
2017-06-29 | $31.51 | $31.64 | $31.18 | $31.41 | $30.31 | 448,091 |
2017-06-28 | $31.44 | $31.69 | $31.41 | $31.47 | $30.37 | 35,455 |
2017-06-27 | $31.33 | $31.49 | $31.19 | $31.24 | $30.15 | 16,510 |
2017-06-26 | $31.47 | $31.75 | $31.29 | $31.30 | $30.21 | 91,959 |
2017-06-23 | $31.29 | $31.38 | $31.19 | $31.27 | $30.18 | 31,863 |
2017-06-22 | $31.52 | $31.61 | $31.17 | $31.29 | $30.20 | 77,000 |
2017-06-21 | $31.03 | $31.28 | $31.03 | $31.21 | $30.12 | 14,729 |
2017-06-20 | $31.48 | $31.48 | $31.00 | $31.00 | $29.92 | 49,388 |
2017-06-19 | $31.21 | $31.52 | $31.19 | $31.52 | $30.42 | 23,989 |
2017-06-16 | $31.05 | $31.15 | $30.94 | $31.03 | $29.95 | 38,468 |
2017-06-15 | $30.97 | $31.06 | $30.70 | $31.05 | $29.97 | 14,404 |
2017-06-14 | $31.38 | $31.41 | $31.07 | $31.26 | $30.17 | 46,304 |
2017-06-13 | $31.33 | $31.44 | $31.08 | $31.30 | $30.21 | 15,350 |
2017-06-12 | $31.39 | $31.39 | $30.79 | $31.21 | $30.12 | 85,239 |
2017-06-09 | $31.64 | $31.81 | $31.35 | $31.47 | $30.37 | 70,766 |
2017-06-08 | $31.65 | $31.77 | $31.50 | $31.64 | $30.54 | 24,736 |
2017-06-07 | $31.25 | $31.73 | $31.11 | $31.65 | $30.55 | 496,232 |
2017-06-06 | $31.31 | $31.49 | $31.25 | $31.27 | $30.18 | 52,396 |
2017-06-05 | $31.34 | $31.45 | $31.23 | $31.35 | $30.26 | 36,455 |
2017-06-02 | $31.15 | $31.57 | $31.15 | $31.33 | $30.24 | 76,546 |
2017-06-01 | $30.75 | $31.01 | $30.75 | $30.98 | $29.90 | 469,036 |
2017-05-31 | $30.58 | $30.70 | $30.37 | $30.65 | $29.58 | 17,818 |
2017-05-30 | $30.96 | $30.96 | $30.50 | $30.53 | $29.47 | 20,687 |
2017-05-26 | $30.92 | $31.07 | $30.91 | $30.96 | $29.88 | 43,664 |
2017-05-25 | $30.39 | $30.96 | $30.39 | $30.94 | $29.86 | 54,788 |
2017-05-24 | $30.21 | $30.37 | $30.16 | $30.24 | $29.19 | 17,715 |
2017-05-23 | $30.04 | $30.18 | $29.94 | $30.13 | $29.08 | 14,740 |
2017-05-22 | $29.84 | $30.01 | $29.84 | $29.95 | $28.90 | 10,281 |
2017-05-19 | $29.50 | $29.81 | $29.50 | $29.75 | $28.71 | 18,007 |
2017-05-18 | $29.20 | $29.53 | $29.19 | $29.29 | $28.27 | 20,907 |
2017-05-17 | $30.02 | $30.02 | $29.28 | $29.34 | $28.32 | 82,905 |
2017-05-16 | $30.14 | $30.21 | $29.89 | $30.21 | $29.16 | 39,202 |
2017-05-15 | $29.75 | $30.17 | $29.75 | $30.03 | $28.98 | 46,684 |
2017-05-12 | $29.97 | $29.97 | $29.72 | $29.76 | $28.72 | 12,550 |
2017-05-11 | $30.07 | $30.10 | $29.64 | $29.99 | $28.94 | 19,786 |
2017-05-10 | $30.10 | $30.26 | $29.98 | $30.08 | $29.03 | 61,598 |
2017-05-09 | $29.64 | $30.13 | $29.64 | $30.05 | $29.00 | 123,091 |
2017-05-08 | $29.68 | $29.74 | $29.42 | $29.51 | $28.48 | 23,677 |
2017-05-05 | $29.49 | $29.62 | $29.39 | $29.62 | $28.59 | 14,436 |
2017-05-04 | $29.43 | $29.43 | $29.18 | $29.36 | $28.34 | 23,870 |
2017-05-03 | $29.23 | $29.39 | $29.13 | $29.34 | $28.32 | 34,318 |
2017-05-02 | $28.55 | $29.33 | $28.55 | $29.33 | $28.31 | 72,848 |
2017-05-01 | $28.76 | $28.76 | $28.51 | $28.53 | $27.54 | 25,378 |
2017-04-28 | $28.70 | $28.81 | $28.56 | $28.61 | $27.61 | 8,850 |
2017-04-27 | $28.72 | $28.72 | $28.30 | $28.63 | $27.63 | 54,453 |
2017-04-26 | $29.25 | $29.31 | $29.09 | $29.12 | $28.10 | 48,630 |
2017-04-25 | $29.37 | $29.58 | $29.25 | $29.35 | $28.33 | 53,494 |
2017-04-24 | $29.05 | $29.29 | $28.78 | $29.25 | $28.23 | 71,445 |
2017-04-21 | $28.74 | $29.00 | $28.62 | $28.68 | $27.68 | 7,485 |
2017-04-20 | $28.51 | $28.72 | $28.36 | $28.63 | $27.63 | 27,620 |
2017-04-19 | $28.04 | $28.43 | $28.04 | $28.31 | $27.32 | 21,160 |
2017-04-18 | $28.11 | $28.19 | $27.77 | $27.97 | $26.99 | 8,725 |
2017-04-17 | $27.92 | $28.02 | $27.80 | $28.02 | $27.04 | 23,053 |
2017-04-13 | $28.07 | $28.07 | $27.72 | $27.72 | $26.75 | 20,346 |
2017-04-12 | $28.30 | $28.67 | $28.07 | $28.07 | $27.09 | 11,905 |
2017-04-11 | $27.69 | $28.17 | $27.65 | $28.17 | $27.19 | 13,567 |
2017-04-10 | $27.82 | $28.02 | $27.79 | $27.89 | $26.92 | 38,092 |
2017-04-07 | $27.72 | $27.83 | $27.54 | $27.80 | $26.83 | 9,549 |
2017-04-06 | $27.76 | $27.82 | $27.50 | $27.69 | $26.72 | 11,916 |
2017-04-05 | $27.65 | $27.99 | $27.58 | $27.63 | $26.66 | 114,329 |
2017-04-04 | $28.00 | $28.00 | $27.57 | $27.59 | $26.63 | 39,520 |
2017-04-03 | $27.96 | $28.09 | $27.71 | $28.09 | $27.11 | 40,152 |
2017-03-31 | $28.10 | $28.10 | $27.99 | $28.03 | $27.05 | 25,367 |
2017-03-30 | $27.96 | $28.16 | $27.96 | $28.07 | $27.09 | 19,042 |
2017-03-29 | $28.24 | $28.24 | $27.88 | $27.98 | $27.00 | 32,046 |
2017-03-28 | $27.96 | $28.35 | $27.82 | $28.25 | $27.26 | 90,378 |
2017-03-27 | $27.62 | $27.93 | $27.40 | $27.89 | $26.92 | 83,616 |
2017-03-24 | $27.73 | $27.97 | $27.73 | $27.83 | $26.86 | 28,737 |
2017-03-23 | $27.45 | $27.87 | $27.45 | $27.76 | $26.79 | 34,729 |
2017-03-22 | $27.20 | $27.47 | $26.97 | $27.45 | $26.49 | 52,414 |
2017-03-21 | $28.13 | $28.13 | $27.27 | $27.30 | $26.35 | 82,450 |
2017-03-20 | $28.06 | $28.13 | $27.90 | $27.98 | $27.00 | 39,309 |
2017-03-17 | $28.10 | $28.10 | $27.92 | $27.94 | $26.97 | 38,494 |
2017-03-16 | $28.04 | $28.14 | $27.82 | $28.00 | $27.02 | 45,117 |
2017-03-15 | $27.30 | $28.10 | $27.19 | $28.00 | $27.02 | 180,245 |
2017-03-14 | $28.00 | $28.00 | $27.40 | $27.43 | $26.47 | 78,846 |
2017-03-13 | $28.44 | $28.60 | $28.07 | $28.07 | $27.09 | 39,780 |
2017-03-10 | $28.25 | $28.45 | $28.15 | $28.45 | $27.46 | 66,937 |
2017-03-09 | $28.53 | $28.68 | $28.20 | $28.25 | $27.26 | 18,593 |
2017-03-08 | $28.45 | $28.52 | $28.33 | $28.46 | $27.47 | 179,220 |
2017-03-07 | $28.79 | $28.79 | $28.39 | $28.42 | $27.43 | 63,970 |
2017-03-06 | $29.23 | $29.23 | $28.57 | $28.85 | $27.84 | 133,884 |
2017-03-03 | $28.85 | $29.38 | $28.85 | $29.32 | $28.30 | 72,543 |
2017-03-02 | $29.38 | $29.38 | $28.92 | $28.93 | $27.92 | 43,485 |
2017-03-01 | $29.20 | $29.77 | $29.20 | $29.61 | $28.58 | 87,393 |
2017-02-28 | $29.19 | $29.19 | $28.98 | $29.04 | $28.03 | 79,050 |
2017-02-27 | $29.18 | $29.20 | $28.88 | $29.17 | $28.15 | 75,530 |
2017-02-24 | $28.94 | $29.09 | $28.76 | $29.05 | $28.04 | 17,255 |
2017-02-23 | $29.23 | $29.40 | $28.96 | $29.00 | $27.99 | 32,858 |
2017-02-22 | $29.15 | $29.19 | $29.00 | $29.17 | $28.15 | 35,083 |
2017-02-21 | $29.24 | $29.30 | $29.05 | $29.21 | $28.19 | 79,536 |
2017-02-17 | $29.06 | $29.16 | $28.86 | $29.16 | $28.14 | 38,855 |
2017-02-16 | $29.39 | $29.39 | $29.01 | $29.13 | $28.11 | 76,338 |
2017-02-15 | $29.16 | $29.40 | $28.90 | $29.21 | $28.19 | 184,130 |
2017-02-14 | $28.83 | $28.83 | $28.48 | $28.63 | $27.63 | 15,207 |
2017-02-13 | $28.58 | $28.97 | $28.58 | $28.86 | $27.85 | 43,854 |
2017-02-10 | $28.41 | $28.49 | $28.33 | $28.41 | $27.42 | 16,826 |
2017-02-09 | $27.81 | $28.46 | $27.81 | $28.39 | $27.40 | 93,159 |
2017-02-08 | $27.76 | $27.84 | $27.69 | $27.82 | $26.85 | 14,382 |
2017-02-07 | $28.06 | $28.11 | $27.71 | $27.71 | $26.74 | 22,883 |
2017-02-06 | $27.85 | $28.11 | $27.85 | $27.94 | $26.97 | 28,547 |
2017-02-03 | $27.83 | $27.87 | $27.62 | $27.83 | $26.86 | 21,426 |
2017-02-02 | $27.68 | $27.85 | $27.52 | $27.71 | $26.74 | 33,432 |
2017-02-01 | $27.76 | $27.96 | $27.63 | $27.75 | $26.78 | 24,047 |
2017-01-31 | $27.76 | $27.76 | $27.41 | $27.62 | $26.66 | 43,188 |
2017-01-30 | $28.05 | $28.05 | $27.47 | $27.79 | $26.82 | 78,716 |
2017-01-27 | $29.17 | $29.19 | $28.31 | $28.38 | $27.39 | 95,938 |
2017-01-26 | $28.49 | $29.13 | $28.49 | $28.99 | $27.98 | 58,981 |
2017-01-25 | $28.36 | $28.56 | $28.34 | $28.42 | $27.43 | 10,364 |
2017-01-24 | $28.03 | $28.32 | $28.03 | $28.29 | $27.30 | 84,609 |
2017-01-23 | $28.49 | $28.53 | $28.05 | $28.11 | $27.13 | 24,196 |
2017-01-20 | $28.43 | $28.58 | $28.35 | $28.56 | $27.56 | 12,230 |
2017-01-19 | $28.47 | $28.52 | $28.13 | $28.24 | $27.26 | 8,829 |
2017-01-18 | $28.24 | $28.39 | $28.16 | $28.36 | $27.37 | 17,713 |
2017-01-17 | $28.50 | $28.67 | $28.29 | $28.34 | $27.35 | 32,446 |
2017-01-13 | $28.59 | $28.66 | $28.53 | $28.53 | $27.53 | 8,322 |
2017-01-12 | $28.84 | $28.84 | $28.13 | $28.50 | $27.51 | 23,297 |
2017-01-11 | $28.59 | $28.87 | $28.51 | $28.75 | $27.74 | 22,912 |
2017-01-10 | $28.29 | $28.65 | $28.23 | $28.57 | $27.57 | 54,538 |
2017-01-09 | $27.76 | $28.13 | $27.76 | $27.97 | $26.99 | 25,334 |
2017-01-06 | $28.00 | $28.13 | $27.69 | $27.95 | $26.97 | 169,829 |
2017-01-05 | $28.40 | $28.44 | $28.00 | $28.11 | $27.13 | 42,040 |
2017-01-04 | $27.99 | $28.44 | $27.99 | $28.38 | $27.39 | 26,274 |
2017-01-03 | $28.26 | $28.29 | $27.87 | $27.92 | $26.95 | 27,080 |
2016-12-30 | $28.15 | $28.17 | $27.84 | $27.87 | $26.90 | 37,402 |
2016-12-29 | $28.23 | $28.29 | $28.03 | $28.11 | $27.13 | 18,339 |
2016-12-28 | $28.46 | $28.57 | $28.13 | $28.15 | $27.17 | 32,966 |
2016-12-27 | $28.84 | $28.84 | $28.63 | $28.75 | $27.59 | 14,798 |
2016-12-23 | $28.74 | $28.74 | $28.61 | $28.72 | $27.56 | 36,807 |
2016-12-22 | $28.90 | $28.92 | $28.50 | $28.61 | $27.46 | 50,033 |
2016-12-21 | $29.03 | $29.10 | $28.90 | $28.99 | $27.82 | 35,925 |
2016-12-20 | $28.72 | $29.00 | $28.72 | $28.99 | $27.82 | 22,300 |
2016-12-19 | $28.40 | $28.71 | $28.40 | $28.67 | $27.51 | 22,726 |
2016-12-16 | $28.86 | $28.98 | $28.46 | $28.49 | $27.34 | 87,910 |
2016-12-15 | $28.45 | $29.08 | $28.39 | $28.66 | $27.50 | 94,162 |
2016-12-14 | $28.11 | $28.57 | $28.11 | $28.12 | $26.99 | 23,440 |
2016-12-13 | $28.17 | $28.60 | $28.17 | $28.27 | $27.13 | 36,161 |
2016-12-12 | $28.70 | $28.70 | $28.09 | $28.15 | $27.01 | 84,979 |
2016-12-09 | $28.74 | $29.14 | $28.67 | $28.86 | $27.70 | 66,644 |
2016-12-08 | $28.53 | $28.63 | $28.20 | $28.47 | $27.32 | 62,934 |
2016-12-07 | $27.75 | $28.50 | $27.65 | $28.41 | $27.26 | 128,445 |
2016-12-06 | $27.29 | $27.68 | $27.28 | $27.64 | $26.52 | 121,888 |
2016-12-05 | $27.50 | $27.54 | $27.04 | $27.08 | $25.99 | 21,816 |
2016-12-02 | $27.10 | $27.50 | $27.10 | $27.33 | $26.23 | 19,265 |
2016-12-01 | $26.88 | $27.42 | $26.77 | $27.03 | $25.94 | 41,113 |
2016-11-30 | $27.00 | $27.28 | $26.80 | $27.11 | $26.02 | 87,879 |
2016-11-29 | $27.18 | $27.52 | $27.18 | $27.42 | $26.31 | 27,922 |
2016-11-28 | $27.45 | $27.46 | $27.09 | $27.27 | $26.17 | 92,224 |
2016-11-25 | $27.47 | $27.49 | $27.32 | $27.44 | $26.33 | 13,396 |
2016-11-23 | $27.34 | $27.46 | $27.02 | $27.46 | $26.35 | 41,012 |
2016-11-22 | $27.24 | $27.41 | $27.21 | $27.28 | $26.18 | 84,309 |
2016-11-21 | $27.26 | $27.26 | $27.00 | $27.17 | $26.07 | 100,533 |
2016-11-18 | $27.07 | $27.10 | $26.80 | $27.10 | $26.01 | 79,032 |
2016-11-17 | $26.30 | $26.91 | $26.30 | $26.90 | $25.81 | 65,768 |
2016-11-16 | $26.59 | $26.59 | $26.30 | $26.36 | $25.29 | 131,630 |
2016-11-15 | $26.84 | $26.87 | $26.26 | $26.58 | $25.51 | 130,591 |
2016-11-14 | $25.52 | $26.10 | $25.52 | $26.09 | $25.04 | 70,817 |
2016-11-11 | $25.58 | $25.60 | $25.22 | $25.58 | $24.55 | 24,220 |
2016-11-10 | $25.20 | $25.60 | $25.20 | $25.38 | $24.35 | 40,640 |
2016-11-09 | $24.59 | $25.22 | $24.57 | $25.16 | $24.14 | 56,337 |
2016-11-08 | $24.65 | $24.92 | $24.49 | $24.84 | $23.84 | 25,851 |
2016-11-07 | $24.28 | $24.65 | $24.25 | $24.58 | $23.59 | 32,849 |
2016-11-04 | $23.77 | $24.13 | $23.73 | $23.96 | $22.99 | 20,022 |
2016-11-03 | $23.87 | $24.06 | $23.75 | $23.75 | $22.79 | 10,881 |
2016-11-02 | $23.80 | $24.00 | $23.77 | $23.85 | $22.89 | 7,045 |
2016-11-01 | $24.08 | $24.08 | $23.74 | $23.86 | $22.90 | 19,785 |
2016-10-31 | $23.87 | $24.00 | $23.73 | $24.00 | $23.03 | 14,689 |
2016-10-28 | $23.82 | $23.98 | $23.70 | $23.79 | $22.83 | 9,457 |
2016-10-27 | $23.77 | $23.82 | $23.48 | $23.81 | $22.85 | 23,660 |
2016-10-26 | $23.63 | $24.21 | $23.37 | $23.77 | $22.81 | 69,659 |
2016-10-25 | $24.10 | $24.30 | $24.10 | $24.15 | $23.18 | 33,656 |
2016-10-24 | $24.29 | $24.55 | $24.20 | $24.25 | $23.27 | 17,450 |
2016-10-21 | $24.30 | $24.32 | $24.16 | $24.25 | $23.27 | 26,443 |
2016-10-20 | $24.25 | $24.44 | $24.13 | $24.44 | $23.45 | 25,068 |
2016-10-19 | $23.86 | $24.17 | $23.86 | $24.17 | $23.19 | 12,889 |
2016-10-18 | $23.80 | $23.99 | $23.64 | $23.76 | $22.80 | 32,239 |
2016-10-17 | $23.80 | $23.80 | $23.46 | $23.46 | $22.51 | 17,234 |
2016-10-14 | $23.72 | $23.91 | $23.49 | $23.57 | $22.62 | 13,281 |
2016-10-13 | $22.93 | $23.73 | $22.80 | $23.63 | $22.68 | 56,596 |
2016-10-12 | $23.20 | $23.32 | $23.11 | $23.19 | $22.25 | 5,353 |
2016-10-11 | $23.55 | $23.66 | $23.15 | $23.22 | $22.28 | 9,487 |
2016-10-10 | $23.09 | $23.52 | $23.09 | $23.47 | $22.52 | 21,322 |
2016-10-07 | $23.40 | $23.40 | $22.96 | $23.09 | $22.16 | 21,755 |
2016-10-06 | $23.44 | $23.46 | $23.23 | $23.45 | $22.50 | 79,810 |
2016-10-05 | $23.42 | $23.54 | $23.42 | $23.50 | $22.55 | 10,991 |
2016-10-04 | $23.60 | $23.76 | $23.35 | $23.38 | $22.44 | 36,264 |
2016-10-03 | $22.86 | $23.41 | $22.86 | $23.41 | $22.47 | 22,280 |
2016-09-30 | $22.77 | $23.13 | $22.77 | $23.02 | $22.09 | 18,994 |
2016-09-29 | $22.78 | $22.94 | $22.74 | $22.81 | $21.89 | 12,982 |
2016-09-28 | $22.82 | $23.21 | $22.82 | $22.86 | $21.93 | 19,426 |
2016-09-27 | $22.76 | $22.85 | $22.60 | $22.85 | $21.93 | 17,415 |
2016-09-26 | $22.49 | $22.51 | $22.24 | $22.31 | $21.41 | 25,264 |
2016-09-23 | $22.61 | $22.67 | $22.40 | $22.65 | $21.74 | 5,319 |
2016-09-22 | $22.55 | $22.85 | $22.46 | $22.57 | $21.66 | 18,274 |
2016-09-21 | $22.44 | $22.44 | $22.07 | $22.38 | $21.48 | 13,558 |
2016-09-20 | $22.56 | $22.56 | $22.28 | $22.36 | $21.46 | 12,307 |
2016-09-19 | $22.35 | $22.55 | $22.35 | $22.40 | $21.50 | 7,866 |
2016-09-16 | $22.51 | $22.52 | $22.29 | $22.29 | $21.39 | 47,229 |
2016-09-15 | $22.64 | $22.77 | $22.41 | $22.72 | $21.80 | 20,219 |
2016-09-14 | $22.88 | $22.88 | $22.50 | $22.53 | $21.62 | 11,583 |
2016-09-13 | $23.32 | $23.32 | $22.82 | $22.90 | $21.97 | 69,180 |
2016-09-12 | $22.93 | $23.35 | $22.65 | $23.35 | $22.41 | 21,838 |
2016-09-09 | $23.63 | $23.63 | $23.09 | $23.17 | $22.24 | 15,702 |
2016-09-08 | $23.68 | $23.77 | $23.59 | $23.76 | $22.80 | 32,148 |
2016-09-07 | $23.00 | $23.80 | $23.00 | $23.67 | $22.71 | 67,243 |
2016-09-06 | $22.70 | $22.93 | $22.70 | $22.93 | $22.00 | 23,328 |
2016-09-02 | $22.50 | $22.81 | $22.50 | $22.75 | $21.83 | 20,992 |
2016-09-01 | $22.69 | $22.78 | $22.40 | $22.48 | $21.57 | 31,978 |
2016-08-31 | $22.74 | $22.74 | $22.27 | $22.54 | $21.63 | 19,693 |
2016-08-30 | $22.22 | $22.84 | $22.22 | $22.71 | $21.79 | 24,592 |
2016-08-29 | $22.22 | $22.30 | $22.22 | $22.24 | $21.34 | 18,810 |
2016-08-26 | $22.40 | $22.48 | $22.10 | $22.20 | $21.30 | 28,205 |
2016-08-25 | $22.47 | $22.48 | $22.44 | $22.46 | $21.55 | 112,676 |
2016-08-24 | $22.40 | $22.59 | $22.40 | $22.48 | $21.57 | 9,771 |
2016-08-23 | $22.44 | $22.59 | $22.44 | $22.45 | $21.54 | 26,591 |
2016-08-22 | $22.57 | $22.57 | $22.21 | $22.29 | $21.39 | 24,725 |
2016-08-19 | $22.36 | $22.54 | $22.36 | $22.41 | $21.51 | 12,771 |
2016-08-18 | $22.47 | $22.59 | $22.43 | $22.56 | $21.65 | 21,531 |
2016-08-17 | $22.48 | $22.62 | $22.45 | $22.60 | $21.69 | 14,353 |
2016-08-16 | $22.42 | $22.59 | $22.42 | $22.57 | $21.66 | 30,104 |
2016-08-15 | $22.48 | $22.58 | $22.24 | $22.52 | $21.61 | 64,310 |
2016-08-12 | $22.24 | $22.34 | $22.20 | $22.24 | $21.35 | 34,370 |
2016-08-11 | $22.13 | $22.41 | $22.13 | $22.34 | $21.44 | 32,900 |
2016-08-10 | $22.35 | $22.35 | $22.04 | $22.13 | $21.24 | 17,622 |
2016-08-09 | $22.41 | $22.59 | $22.30 | $22.30 | $21.40 | 13,477 |
2016-08-08 | $22.34 | $22.52 | $22.25 | $22.26 | $21.36 | 19,580 |
2016-08-05 | $21.93 | $22.36 | $21.92 | $22.32 | $21.42 | 69,993 |
2016-08-04 | $21.82 | $21.83 | $21.65 | $21.79 | $20.91 | 26,919 |
2016-08-03 | $21.68 | $21.68 | $21.52 | $21.63 | $20.76 | 40,788 |
2016-08-02 | $22.43 | $22.43 | $21.60 | $21.63 | $20.76 | 102,743 |
2016-08-01 | $22.40 | $22.59 | $22.27 | $22.56 | $21.65 | 13,785 |
2016-07-29 | $22.83 | $22.98 | $22.53 | $22.53 | $21.62 | 9,967 |
2016-07-28 | $22.66 | $22.77 | $22.55 | $22.76 | $21.84 | 36,218 |
2016-07-27 | $22.82 | $22.82 | $22.59 | $22.65 | $21.74 | 52,938 |
2016-07-26 | $22.64 | $22.82 | $22.58 | $22.82 | $21.90 | 56,989 |
2016-07-25 | $22.71 | $22.71 | $22.39 | $22.43 | $21.52 | 12,866 |
2016-07-22 | $22.43 | $22.67 | $22.35 | $22.64 | $21.73 | 23,464 |
2016-07-21 | $22.59 | $22.59 | $22.10 | $22.25 | $21.35 | 48,521 |
2016-07-20 | $23.14 | $23.41 | $22.95 | $23.04 | $22.11 | 18,073 |
2016-07-19 | $23.00 | $23.15 | $22.95 | $23.12 | $22.19 | 20,759 |
2016-07-18 | $23.50 | $23.50 | $23.24 | $23.30 | $22.36 | 15,276 |
2016-07-15 | $23.45 | $23.45 | $23.20 | $23.31 | $22.37 | 99,011 |
2016-07-14 | $23.14 | $23.55 | $23.14 | $23.50 | $22.55 | 118,480 |
2016-07-13 | $23.11 | $23.32 | $22.86 | $22.90 | $21.98 | 87,486 |
2016-07-12 | $22.62 | $23.24 | $22.62 | $23.13 | $22.20 | 152,297 |
2016-07-11 | $21.89 | $22.10 | $21.89 | $22.03 | $21.14 | 25,436 |
2016-07-08 | $21.32 | $21.76 | $21.32 | $21.66 | $20.79 | 26,925 |
2016-07-07 | $20.95 | $21.24 | $20.95 | $21.22 | $20.36 | 11,398 |
2016-07-06 | $20.70 | $20.93 | $20.34 | $20.93 | $20.09 | 42,201 |
2016-07-05 | $21.14 | $21.22 | $20.86 | $21.10 | $20.25 | 84,730 |
2016-07-01 | $21.02 | $21.49 | $21.02 | $21.45 | $20.58 | 9,620 |
2016-06-30 | $21.04 | $21.18 | $20.84 | $21.16 | $20.31 | 43,177 |
2016-06-29 | $20.60 | $21.03 | $20.56 | $20.96 | $20.11 | 42,721 |
2016-06-28 | $20.23 | $20.38 | $20.05 | $20.38 | $19.56 | 60,548 |
2016-06-27 | $20.44 | $20.44 | $19.60 | $19.85 | $19.05 | 92,533 |
2016-06-24 | $21.00 | $21.19 | $20.66 | $20.67 | $19.84 | 59,162 |
2016-06-23 | $22.19 | $22.29 | $21.81 | $22.09 | $21.20 | 21,318 |
2016-06-22 | $22.14 | $22.15 | $21.95 | $21.96 | $21.07 | 11,081 |
2016-06-21 | $22.06 | $22.16 | $21.93 | $22.02 | $21.13 | 11,202 |
2016-06-20 | $21.85 | $22.12 | $21.81 | $21.83 | $20.95 | 27,742 |
2016-06-17 | $21.49 | $21.64 | $21.49 | $21.54 | $20.67 | 14,376 |
2016-06-16 | $21.50 | $21.55 | $21.36 | $21.47 | $20.60 | 203,846 |
2016-06-15 | $21.92 | $22.05 | $21.77 | $21.77 | $20.89 | 21,181 |
2016-06-14 | $22.29 | $22.35 | $21.57 | $21.75 | $20.87 | 73,699 |
2016-06-13 | $22.92 | $22.92 | $22.37 | $22.37 | $21.47 | 28,878 |
2016-06-10 | $23.15 | $23.29 | $23.03 | $23.07 | $22.14 | 11,357 |
2016-06-09 | $23.20 | $23.52 | $23.20 | $23.46 | $22.51 | 18,308 |
2016-06-08 | $23.23 | $23.44 | $23.08 | $23.22 | $22.28 | 32,826 |
2016-06-07 | $22.59 | $23.34 | $22.59 | $23.15 | $22.22 | 58,792 |
2016-06-06 | $22.60 | $22.65 | $22.40 | $22.63 | $21.72 | 24,990 |
2016-06-03 | $22.67 | $22.67 | $22.35 | $22.55 | $21.64 | 45,806 |
2016-06-02 | $22.80 | $22.99 | $22.79 | $22.79 | $21.87 | 26,966 |
2016-06-01 | $22.90 | $22.99 | $22.81 | $22.94 | $22.01 | 9,058 |
2016-05-31 | $22.98 | $23.02 | $22.81 | $23.00 | $22.07 | 40,185 |
2016-05-27 | $22.90 | $23.03 | $22.87 | $22.95 | $22.02 | 12,763 |
2016-05-26 | $23.03 | $23.03 | $22.73 | $22.86 | $21.94 | 48,862 |
2016-05-25 | $23.11 | $23.32 | $23.07 | $23.09 | $22.16 | 12,110 |
2016-05-24 | $22.79 | $23.10 | $22.79 | $23.04 | $22.11 | 16,650 |
2016-05-23 | $22.87 | $22.97 | $22.70 | $22.76 | $21.84 | 11,212 |
2016-05-20 | $23.07 | $23.07 | $22.81 | $22.81 | $21.89 | 5,234 |
2016-05-19 | $23.01 | $23.10 | $22.54 | $22.83 | $21.91 | 32,353 |
2016-05-18 | $22.97 | $23.37 | $22.97 | $23.14 | $22.21 | 11,169 |
2016-05-17 | $22.83 | $23.33 | $22.83 | $23.07 | $22.14 | 48,183 |
2016-05-16 | $22.76 | $23.04 | $22.68 | $22.97 | $22.04 | 20,120 |
2016-05-13 | $22.60 | $22.92 | $22.59 | $22.67 | $21.76 | 30,175 |
2016-05-12 | $23.27 | $23.30 | $22.55 | $22.65 | $21.74 | 40,538 |
2016-05-11 | $23.44 | $23.67 | $23.21 | $23.24 | $22.30 | 19,907 |
2016-05-10 | $23.25 | $23.53 | $23.25 | $23.48 | $22.53 | 21,366 |
2016-05-09 | $23.14 | $23.38 | $23.14 | $23.20 | $22.26 | 40,853 |
2016-05-06 | $22.99 | $23.11 | $22.68 | $23.06 | $22.13 | 37,770 |
2016-05-05 | $23.05 | $23.28 | $22.99 | $22.99 | $22.06 | 18,219 |
2016-05-04 | $23.38 | $23.45 | $22.94 | $23.03 | $22.11 | 262,823 |
2016-05-03 | $23.75 | $23.76 | $23.46 | $23.64 | $22.69 | 29,726 |
2016-05-02 | $23.75 | $23.98 | $23.72 | $23.79 | $22.83 | 14,313 |
2016-04-29 | $23.88 | $23.97 | $23.55 | $23.69 | $22.73 | 24,658 |
2016-04-28 | $24.30 | $24.36 | $23.92 | $23.96 | $22.99 | 13,120 |
2016-04-27 | $24.33 | $24.64 | $24.32 | $24.36 | $23.38 | 80,643 |
2016-04-26 | $24.57 | $24.81 | $24.16 | $24.38 | $23.40 | 39,384 |
2016-04-25 | $24.69 | $24.87 | $24.46 | $24.46 | $23.47 | 25,190 |
2016-04-22 | $24.79 | $24.82 | $24.65 | $24.73 | $23.73 | 32,809 |
2016-04-21 | $25.65 | $25.65 | $25.10 | $25.22 | $24.20 | 32,671 |
2016-04-20 | $26.12 | $26.12 | $25.88 | $25.91 | $24.86 | 23,966 |
2016-04-19 | $25.94 | $26.14 | $25.87 | $26.00 | $24.95 | 23,253 |
2016-04-18 | $25.79 | $25.84 | $25.61 | $25.84 | $24.80 | 21,985 |
2016-04-15 | $25.97 | $25.97 | $25.68 | $25.82 | $24.77 | 15,069 |
2016-04-14 | $25.62 | $26.05 | $25.62 | $25.87 | $24.83 | 31,615 |
2016-04-13 | $25.10 | $25.61 | $25.10 | $25.54 | $24.51 | 23,187 |
2016-04-12 | $24.89 | $25.10 | $24.83 | $25.06 | $24.05 | 20,932 |
2016-04-11 | $25.00 | $25.32 | $24.91 | $24.91 | $23.91 | 29,438 |
2016-04-08 | $24.72 | $24.94 | $24.72 | $24.81 | $23.81 | 11,741 |
2016-04-07 | $24.82 | $24.91 | $24.44 | $24.61 | $23.62 | 21,028 |
2016-04-06 | $24.95 | $25.03 | $24.76 | $25.00 | $23.99 | 24,420 |
2016-04-05 | $25.00 | $25.19 | $25.00 | $25.04 | $24.03 | 25,413 |
2016-04-04 | $25.29 | $25.54 | $25.24 | $25.25 | $24.23 | 33,261 |
2016-04-01 | $25.20 | $25.20 | $24.77 | $25.03 | $24.02 | 58,404 |
2016-03-31 | $25.59 | $25.70 | $25.36 | $25.36 | $24.34 | 40,791 |
2016-03-30 | $25.63 | $25.72 | $25.55 | $25.57 | $24.54 | 15,349 |
2016-03-29 | $25.07 | $25.39 | $25.04 | $25.38 | $24.36 | 26,478 |
2016-03-28 | $24.89 | $25.12 | $24.79 | $25.06 | $24.05 | 11,743 |
2016-03-24 | $25.10 | $25.10 | $24.65 | $24.81 | $23.81 | 17,906 |
2016-03-23 | $25.39 | $25.46 | $25.00 | $25.25 | $24.23 | 33,037 |
2016-03-22 | $25.06 | $25.49 | $25.02 | $25.31 | $24.29 | 236,310 |
2016-03-21 | $25.22 | $25.65 | $25.22 | $25.58 | $24.55 | 17,516 |
2016-03-18 | $25.00 | $25.46 | $25.00 | $25.42 | $24.39 | 14,141 |
2016-03-17 | $25.03 | $25.05 | $24.85 | $24.94 | $23.93 | 87,282 |
2016-03-16 | $24.55 | $25.00 | $24.55 | $24.97 | $23.96 | 19,938 |
2016-03-15 | $24.74 | $24.74 | $24.56 | $24.70 | $23.70 | 9,670 |
2016-03-14 | $24.67 | $24.88 | $24.67 | $24.85 | $23.85 | 9,932 |
2016-03-11 | $24.55 | $24.82 | $24.50 | $24.74 | $23.74 | 34,409 |
2016-03-10 | $24.37 | $24.37 | $23.96 | $24.34 | $23.36 | 13,322 |
2016-03-09 | $24.14 | $24.42 | $24.06 | $24.27 | $23.29 | 58,647 |
2016-03-08 | $24.20 | $24.23 | $23.87 | $24.03 | $23.06 | 28,900 |
2016-03-07 | $24.58 | $24.80 | $24.44 | $24.65 | $23.66 | 55,994 |
2016-03-04 | $24.79 | $24.90 | $24.60 | $24.72 | $23.72 | 14,146 |
2016-03-03 | $24.54 | $24.79 | $24.49 | $24.70 | $23.70 | 22,888 |
2016-03-02 | $24.51 | $24.62 | $24.32 | $24.50 | $23.51 | 22,323 |
2016-03-01 | $24.24 | $24.65 | $24.24 | $24.64 | $23.65 | 113,774 |
2016-02-29 | $24.07 | $24.34 | $23.94 | $24.15 | $23.18 | 18,059 |
2016-02-26 | $24.42 | $24.42 | $23.97 | $24.09 | $23.12 | 56,816 |
2016-02-25 | $24.10 | $24.34 | $24.00 | $24.30 | $23.32 | 19,053 |
2016-02-24 | $23.48 | $24.06 | $23.36 | $24.02 | $23.05 | 58,268 |
2016-02-23 | $23.70 | $23.85 | $23.53 | $23.69 | $22.73 | 77,894 |
2016-02-22 | $23.48 | $23.83 | $23.48 | $23.76 | $22.80 | 41,853 |
2016-02-19 | $23.09 | $23.31 | $23.05 | $23.24 | $22.30 | 10,209 |
2016-02-18 | $22.91 | $23.06 | $22.81 | $22.97 | $22.04 | 19,537 |
2016-02-17 | $22.48 | $22.95 | $22.48 | $22.90 | $21.98 | 41,650 |
2016-02-16 | $22.13 | $22.31 | $21.77 | $22.24 | $21.34 | 30,741 |
2016-02-12 | $21.36 | $21.76 | $21.24 | $21.70 | $20.82 | 12,032 |
2016-02-11 | $21.18 | $21.47 | $21.00 | $21.29 | $20.43 | 73,951 |
2016-02-10 | $21.49 | $21.75 | $21.43 | $21.52 | $20.65 | 16,208 |
2016-02-09 | $20.48 | $21.41 | $20.46 | $21.18 | $20.33 | 245,168 |
2016-02-08 | $21.11 | $21.11 | $20.54 | $20.86 | $20.02 | 41,582 |
2016-02-05 | $22.22 | $22.24 | $21.28 | $21.38 | $20.52 | 34,154 |
2016-02-04 | $21.85 | $22.25 | $21.85 | $22.23 | $21.33 | 10,955 |
2016-02-03 | $22.05 | $22.07 | $21.29 | $22.03 | $21.14 | 21,486 |
2016-02-02 | $22.68 | $22.68 | $21.71 | $21.84 | $20.96 | 67,342 |
2016-02-01 | $22.34 | $22.81 | $22.28 | $22.74 | $21.82 | 20,283 |
2016-01-29 | $21.67 | $22.40 | $21.48 | $22.32 | $21.42 | 29,823 |
2016-01-28 | $22.52 | $22.52 | $21.40 | $21.71 | $20.83 | 37,381 |
2016-01-27 | $22.65 | $22.85 | $22.20 | $22.31 | $21.41 | 19,051 |
2016-01-26 | $22.25 | $22.51 | $22.16 | $22.48 | $21.57 | 38,274 |
2016-01-25 | $22.64 | $22.71 | $22.16 | $22.21 | $21.31 | 85,318 |
2016-01-22 | $22.67 | $22.80 | $22.47 | $22.57 | $21.66 | 25,833 |
2016-01-21 | $22.16 | $22.54 | $21.81 | $22.42 | $21.52 | 63,975 |
2016-01-20 | $21.80 | $22.30 | $21.00 | $22.05 | $21.16 | 47,231 |
2016-01-19 | $22.33 | $22.34 | $21.74 | $22.02 | $21.13 | 62,850 |
2016-01-15 | $21.83 | $22.22 | $21.62 | $21.97 | $21.08 | 59,358 |
2016-01-14 | $22.43 | $22.70 | $21.74 | $22.46 | $21.55 | 73,552 |
2016-01-13 | $23.30 | $23.32 | $22.21 | $22.35 | $21.45 | 82,575 |
2016-01-12 | $23.31 | $23.31 | $22.90 | $23.23 | $22.30 | 38,366 |
2016-01-11 | $23.24 | $23.30 | $22.69 | $23.12 | $22.19 | 44,371 |
2016-01-08 | $23.44 | $23.61 | $23.01 | $23.01 | $22.08 | 48,335 |
2016-01-07 | $23.80 | $23.94 | $23.15 | $23.31 | $22.37 | 113,523 |
2016-01-06 | $23.71 | $24.32 | $23.71 | $24.12 | $23.15 | 47,788 |
2016-01-05 | $24.25 | $24.29 | $23.71 | $24.06 | $23.09 | 57,320 |
2016-01-04 | $24.47 | $24.47 | $23.80 | $24.09 | $23.12 | 72,880 |
2015-12-31 | $25.25 | $25.25 | $24.75 | $24.92 | $23.91 | 52,923 |
2015-12-30 | $25.65 | $25.65 | $25.15 | $25.17 | $24.16 | 42,307 |
2015-12-29 | $25.56 | $25.64 | $25.44 | $25.63 | $24.60 | 40,689 |
2015-12-28 | $25.68 | $25.72 | $25.24 | $25.45 | $24.39 | 20,892 |
2015-12-24 | $25.40 | $25.74 | $25.40 | $25.52 | $24.45 | 26,541 |
2015-12-23 | $25.37 | $25.46 | $25.23 | $25.46 | $24.39 | 25,312 |
2015-12-22 | $25.35 | $25.37 | $25.03 | $25.33 | $24.26 | 32,546 |
2015-12-21 | $24.99 | $25.19 | $24.93 | $25.16 | $24.10 | 69,010 |
2015-12-18 | $24.98 | $25.20 | $24.62 | $24.70 | $23.66 | 31,210 |
2015-12-17 | $25.51 | $25.72 | $25.12 | $25.12 | $24.07 | 19,736 |
2015-12-16 | $25.39 | $25.61 | $25.00 | $25.52 | $24.45 | 31,932 |
2015-12-15 | $25.12 | $25.26 | $25.06 | $25.21 | $24.15 | 21,662 |
2015-12-14 | $24.92 | $24.99 | $24.35 | $24.91 | $23.87 | 99,890 |
2015-12-11 | $25.34 | $25.35 | $24.69 | $24.79 | $23.75 | 77,502 |
2015-12-10 | $25.34 | $25.90 | $25.31 | $25.67 | $24.59 | 98,688 |
2015-12-09 | $25.57 | $25.88 | $25.10 | $25.27 | $24.21 | 32,319 |
2015-12-08 | $26.12 | $26.12 | $25.45 | $25.64 | $24.56 | 49,270 |
2015-12-07 | $26.22 | $26.72 | $26.14 | $26.41 | $25.30 | 186,147 |
2015-12-04 | $25.78 | $26.06 | $25.75 | $25.96 | $24.87 | 32,542 |
2015-12-03 | $25.53 | $25.70 | $25.20 | $25.30 | $24.24 | 8,865 |
2015-12-02 | $25.49 | $25.75 | $25.36 | $25.50 | $24.43 | 14,115 |
2015-12-01 | $24.76 | $25.26 | $24.76 | $25.26 | $24.20 | 10,154 |
2015-11-30 | $24.85 | $25.00 | $24.64 | $24.66 | $23.63 | 26,647 |
2015-11-27 | $24.81 | $25.11 | $24.81 | $24.89 | $23.85 | 8,273 |
2015-11-25 | $24.90 | $24.96 | $24.72 | $24.77 | $23.73 | 9,715 |
2015-11-24 | $25.03 | $25.09 | $24.59 | $24.87 | $23.83 | 45,517 |
2015-11-23 | $25.59 | $25.65 | $25.40 | $25.42 | $24.35 | 25,044 |
2015-11-20 | $25.37 | $25.55 | $25.37 | $25.45 | $24.38 | 10,027 |
2015-11-19 | $25.13 | $25.48 | $25.13 | $25.32 | $24.26 | 19,527 |
2015-11-18 | $24.93 | $25.05 | $24.57 | $24.99 | $23.94 | 40,656 |
2015-11-17 | $25.00 | $25.34 | $24.86 | $24.93 | $23.89 | 16,089 |
2015-11-16 | $24.69 | $24.95 | $24.53 | $24.88 | $23.84 | 97,829 |
2015-11-13 | $25.30 | $25.30 | $24.91 | $25.11 | $24.06 | 19,266 |
2015-11-12 | $25.28 | $25.46 | $25.26 | $25.33 | $24.27 | 74,591 |
2015-11-11 | $25.61 | $25.70 | $25.45 | $25.52 | $24.45 | 13,281 |
2015-11-10 | $25.62 | $25.62 | $25.31 | $25.56 | $24.49 | 16,762 |
2015-11-09 | $25.95 | $25.95 | $25.50 | $25.63 | $24.55 | 46,310 |
2015-11-06 | $25.76 | $26.06 | $25.76 | $26.05 | $24.95 | 51,142 |
2015-11-05 | $25.67 | $25.84 | $25.61 | $25.84 | $24.76 | 35,593 |
2015-11-04 | $25.97 | $25.97 | $25.56 | $25.73 | $24.65 | 36,676 |
2015-11-03 | $25.94 | $25.94 | $25.70 | $25.92 | $24.83 | 47,526 |
2015-11-02 | $25.76 | $25.95 | $25.76 | $25.84 | $24.76 | 46,982 |
2015-10-30 | $25.59 | $25.90 | $25.56 | $25.66 | $24.58 | 84,181 |
2015-10-29 | $25.25 | $25.55 | $25.20 | $25.43 | $24.36 | 16,404 |
2015-10-28 | $25.73 | $25.73 | $25.17 | $25.43 | $24.36 | 43,497 |
2015-10-27 | $25.90 | $25.90 | $25.41 | $25.67 | $24.59 | 67,465 |
2015-10-26 | $25.62 | $26.00 | $25.60 | $25.97 | $24.88 | 76,519 |
2015-10-23 | $25.46 | $25.66 | $25.32 | $25.60 | $24.53 | 33,221 |
2015-10-22 | $25.05 | $25.34 | $24.82 | $25.28 | $24.22 | 47,022 |
2015-10-21 | $24.96 | $25.02 | $24.68 | $24.72 | $23.68 | 26,520 |
2015-10-20 | $24.90 | $25.00 | $24.79 | $24.90 | $23.86 | 15,608 |
2015-10-19 | $24.46 | $24.94 | $24.46 | $24.87 | $23.83 | 57,256 |
2015-10-16 | $24.58 | $24.59 | $24.32 | $24.45 | $23.42 | 23,743 |
2015-10-15 | $24.66 | $24.92 | $24.50 | $24.84 | $23.80 | 36,516 |
2015-10-14 | $24.61 | $24.85 | $24.44 | $24.54 | $23.51 | 20,014 |
2015-10-13 | $24.66 | $24.73 | $24.42 | $24.42 | $23.40 | 27,033 |
2015-10-12 | $24.38 | $24.90 | $24.38 | $24.90 | $23.86 | 63,380 |
2015-10-09 | $23.68 | $24.31 | $23.68 | $24.28 | $23.26 | 24,553 |
2015-10-08 | $23.39 | $23.62 | $23.22 | $23.57 | $22.58 | 5,518 |
2015-10-07 | $23.08 | $23.47 | $22.92 | $23.46 | $22.48 | 51,768 |
2015-10-06 | $23.74 | $23.89 | $23.16 | $23.18 | $22.21 | 34,729 |
2015-10-05 | $23.39 | $23.98 | $23.39 | $23.96 | $22.95 | 12,811 |
2015-10-02 | $23.16 | $23.31 | $22.75 | $23.31 | $22.33 | 26,985 |
2015-10-01 | $23.24 | $23.41 | $23.01 | $23.35 | $22.37 | 5,842 |
2015-09-30 | $23.06 | $23.33 | $22.96 | $23.21 | $22.24 | 8,389 |
2015-09-29 | $23.02 | $23.14 | $22.80 | $22.95 | $21.99 | 60,428 |
2015-09-28 | $23.06 | $23.19 | $22.93 | $23.01 | $22.04 | 37,858 |
2015-09-25 | $23.74 | $23.85 | $23.57 | $23.73 | $22.73 | 5,011 |
2015-09-24 | $23.81 | $23.81 | $23.39 | $23.61 | $22.62 | 26,332 |
2015-09-23 | $23.87 | $23.91 | $23.75 | $23.90 | $22.90 | 12,658 |
2015-09-22 | $24.27 | $24.33 | $23.75 | $23.86 | $22.86 | 14,563 |
2015-09-21 | $24.58 | $24.80 | $24.40 | $24.58 | $23.55 | 12,358 |
2015-09-18 | $24.53 | $24.68 | $24.41 | $24.50 | $23.47 | 39,659 |
2015-09-17 | $24.28 | $25.06 | $24.28 | $24.81 | $23.77 | 106,198 |
2015-09-16 | $24.14 | $24.41 | $24.07 | $24.41 | $23.39 | 55,901 |
2015-09-15 | $24.00 | $24.21 | $24.00 | $24.14 | $23.13 | 15,557 |
2015-09-14 | $24.03 | $24.08 | $23.94 | $24.04 | $23.03 | 33,511 |
2015-09-11 | $23.88 | $24.04 | $23.81 | $23.94 | $22.94 | 19,883 |
2015-09-10 | $23.89 | $24.05 | $23.75 | $23.79 | $22.79 | 21,841 |
2015-09-09 | $23.90 | $24.10 | $23.67 | $23.76 | $22.76 | 29,996 |
2015-09-08 | $23.62 | $23.81 | $23.51 | $23.73 | $22.73 | 30,786 |
2015-09-04 | $23.01 | $23.34 | $22.78 | $23.24 | $22.27 | 15,645 |
2015-09-03 | $23.52 | $23.60 | $23.25 | $23.25 | $22.27 | 9,416 |
ESS U.S.Global Jets ETF (JETS) News Headlines
Recent ESS U.S.Global Jets ETF (JETS) News
Similar Companies to ESS U.S.Global Jets ETF (JETS) 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 | -- | -- | -- |