Invesco KBW High Dividend Yield Financial ETF (KBWD) Exchange: NASDAQ
Data as of Aug. 19, 2025
$14.26 ($-0.06) -0.42%
Invesco KBW High Dividend Yield Financial ETF - Daily Information
Click for more stock information on Invesco KBW High Dividend Yield Financial ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $14.26 |
Previous Close | $14.26 |
High | $14.31 |
Low | $14.20 |
Adjusted Open | $14.26 |
Previous Adjusted Close | $14.26 |
Adjusted High | $14.31 |
Adjusted Low | $14.20 |
About Invesco KBW High Dividend Yield Financial ETF (KBWD)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Keefe, Bruyette & Woods, Inc. and Nasdaq, Inc. (“KBW Nasdaq” or the “Index Provider”) compile, maintain and calculate the Underlying Index, which is a modified-dividend yield-weighted index of companies principally engaged in the business of providing financial services and products, as determined by the Index Provider. The Underlying Index is designed to track the performance of financial companies with competitive dividend yields that are publicly-traded in the U.S. As of August 31, 2019, the Underlying Index was comprised of 40 securities with market capitalizations ranging from $181.1 million to $14.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco KBW High Dividend Yield Financial ETF (KBWD)
Historical Stock Data for Invesco KBW High Dividend Yield Financial ETF (KBWD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $14.26 | $14.31 | $14.20 | $14.26 | $14.26 | 293,929 |
2025-07-10 | $14.26 | $14.35 | $14.19 | $14.32 | $14.32 | 270,087 |
2025-07-09 | $14.22 | $14.29 | $14.19 | $14.24 | $14.24 | 221,590 |
2025-07-08 | $14.13 | $14.29 | $14.13 | $14.21 | $14.21 | 168,801 |
2025-07-07 | $14.25 | $14.26 | $14.05 | $14.11 | $14.11 | 212,591 |
2025-07-03 | $14.19 | $14.33 | $14.18 | $14.26 | $14.26 | 162,422 |
2025-07-02 | $14.05 | $14.19 | $14.02 | $14.19 | $14.19 | 204,110 |
2025-07-01 | $13.82 | $14.10 | $13.81 | $14.01 | $14.01 | 301,099 |
2025-06-30 | $13.79 | $13.89 | $13.74 | $13.87 | $13.87 | 216,903 |
2025-06-27 | $13.84 | $13.89 | $13.68 | $13.75 | $13.75 | 227,137 |
2025-06-26 | $13.62 | $13.82 | $13.62 | $13.78 | $13.78 | 539,298 |
2025-06-25 | $13.64 | $13.67 | $13.59 | $13.60 | $13.60 | 162,760 |
2025-06-24 | $13.59 | $13.73 | $13.59 | $13.66 | $13.66 | 300,895 |
2025-06-23 | $13.49 | $13.55 | $13.29 | $13.53 | $13.53 | 250,586 |
2025-06-20 | $13.73 | $13.77 | $13.66 | $13.66 | $13.51 | 172,633 |
2025-06-18 | $13.56 | $13.77 | $13.53 | $13.68 | $13.53 | 321,201 |
2025-06-17 | $13.64 | $13.68 | $13.55 | $13.56 | $13.41 | 388,586 |
2025-06-16 | $13.80 | $13.86 | $13.67 | $13.68 | $13.53 | 159,402 |
2025-06-13 | $13.78 | $13.81 | $13.67 | $13.70 | $13.55 | 202,759 |
2025-06-12 | $13.85 | $13.91 | $13.75 | $13.91 | $13.76 | 72,651 |
2025-06-11 | $13.97 | $13.98 | $13.85 | $13.87 | $13.72 | 170,063 |
2025-06-10 | $13.81 | $13.90 | $13.76 | $13.90 | $13.75 | 113,333 |
2025-06-09 | $13.75 | $13.89 | $13.73 | $13.80 | $13.65 | 169,614 |
2025-06-06 | $13.63 | $13.70 | $13.62 | $13.69 | $13.69 | 122,776 |
2025-06-05 | $13.53 | $13.59 | $13.48 | $13.52 | $13.52 | 184,248 |
2025-06-04 | $13.59 | $13.60 | $13.48 | $13.52 | $13.52 | 115,798 |
2025-06-03 | $13.40 | $13.62 | $13.35 | $13.57 | $13.57 | 224,333 |
2025-06-02 | $13.51 | $13.51 | $13.35 | $13.39 | $13.39 | 227,868 |
2025-05-30 | $13.63 | $13.63 | $13.51 | $13.54 | $13.54 | 98,080 |
2025-05-29 | $13.64 | $13.66 | $13.56 | $13.66 | $13.66 | 186,607 |
2025-05-28 | $13.61 | $13.66 | $13.56 | $13.56 | $13.56 | 180,109 |
2025-05-27 | $13.50 | $13.61 | $13.41 | $13.60 | $13.60 | 222,251 |
2025-05-23 | $13.21 | $13.41 | $13.20 | $13.37 | $13.37 | 229,898 |
2025-05-22 | $13.38 | $13.44 | $13.23 | $13.35 | $13.35 | 281,946 |
2025-05-21 | $13.81 | $13.86 | $13.39 | $13.40 | $13.40 | 181,457 |
2025-05-20 | $13.91 | $13.97 | $13.88 | $13.91 | $13.91 | 299,081 |
2025-05-19 | $13.82 | $13.95 | $13.77 | $13.94 | $13.94 | 153,606 |
2025-05-16 | $14.06 | $14.13 | $14.01 | $14.11 | $13.96 | 89,671 |
2025-05-15 | $13.94 | $14.04 | $13.91 | $14.02 | $13.87 | 296,360 |
2025-05-14 | $14.04 | $14.04 | $13.89 | $13.92 | $13.77 | 280,202 |
2025-05-13 | $13.92 | $14.06 | $13.88 | $14.00 | $14.00 | 191,355 |
2025-05-12 | $13.92 | $13.97 | $13.83 | $13.88 | $13.88 | 218,970 |
2025-05-09 | $13.63 | $13.68 | $13.54 | $13.59 | $13.59 | 116,254 |
2025-05-08 | $13.51 | $13.65 | $13.50 | $13.60 | $13.60 | 174,583 |
2025-05-07 | $13.41 | $13.49 | $13.38 | $13.41 | $13.41 | 116,112 |
2025-05-06 | $13.38 | $13.48 | $13.28 | $13.37 | $13.37 | 96,475 |
2025-05-05 | $13.51 | $13.55 | $13.44 | $13.44 | $13.44 | 183,942 |
2025-05-02 | $13.56 | $13.62 | $13.48 | $13.58 | $13.58 | 101,558 |
2025-05-01 | $13.54 | $13.61 | $13.40 | $13.40 | $13.40 | 268,337 |
2025-04-30 | $13.54 | $13.54 | $13.26 | $13.49 | $13.49 | 189,482 |
2025-04-29 | $13.65 | $13.69 | $13.53 | $13.64 | $13.64 | 420,411 |
2025-04-28 | $13.50 | $13.67 | $13.49 | $13.65 | $13.65 | 210,186 |
2025-04-25 | $13.34 | $13.48 | $13.30 | $13.48 | $13.48 | 170,323 |
2025-04-24 | $13.18 | $13.36 | $13.10 | $13.33 | $13.33 | 170,423 |
2025-04-23 | $13.26 | $13.38 | $13.10 | $13.14 | $13.14 | 148,234 |
2025-04-22 | $12.75 | $13.03 | $12.75 | $13.02 | $13.02 | 207,523 |
2025-04-21 | $12.77 | $12.77 | $12.49 | $12.63 | $12.63 | 210,434 |
2025-04-17 | $12.83 | $13.08 | $12.83 | $13.00 | $12.86 | 227,167 |
2025-04-16 | $12.84 | $12.94 | $12.72 | $12.76 | $12.62 | 152,410 |
2025-04-15 | $12.79 | $12.99 | $12.76 | $12.90 | $12.76 | 171,196 |
2025-04-14 | $12.73 | $12.85 | $12.53 | $12.77 | $12.63 | 213,765 |
2025-04-11 | $12.48 | $12.56 | $12.18 | $12.52 | $12.38 | 298,603 |
2025-04-10 | $13.05 | $13.09 | $12.24 | $12.51 | $12.37 | 315,328 |
2025-04-09 | $12.25 | $13.29 | $11.96 | $13.19 | $13.05 | 603,877 |
2025-04-08 | $13.08 | $13.13 | $12.23 | $12.37 | $12.23 | 465,269 |
2025-04-07 | $12.64 | $13.32 | $12.27 | $12.60 | $12.46 | 1,384,057 |
2025-04-04 | $13.85 | $13.85 | $13.09 | $13.21 | $13.21 | 782,760 |
2025-04-03 | $14.18 | $14.22 | $13.99 | $14.05 | $14.05 | 350,128 |
2025-04-02 | $14.40 | $14.49 | $14.37 | $14.46 | $14.46 | 183,220 |
2025-04-01 | $14.44 | $14.54 | $14.35 | $14.50 | $14.50 | 328,606 |
2025-03-31 | $14.35 | $14.49 | $14.22 | $14.45 | $14.45 | 349,707 |
2025-03-28 | $14.68 | $14.68 | $14.32 | $14.42 | $14.42 | 385,721 |
2025-03-27 | $14.71 | $14.77 | $14.64 | $14.68 | $14.68 | 519,006 |
2025-03-26 | $14.77 | $14.79 | $14.62 | $14.70 | $14.70 | 220,874 |
2025-03-25 | $14.86 | $14.91 | $14.77 | $14.79 | $14.79 | 122,185 |
2025-03-24 | $14.93 | $14.93 | $14.81 | $14.85 | $14.85 | 157,958 |
2025-03-21 | $14.93 | $14.98 | $14.86 | $14.91 | $14.77 | 130,958 |
2025-03-20 | $14.97 | $15.06 | $14.95 | $14.99 | $14.85 | 235,534 |
2025-03-19 | $15.02 | $15.06 | $14.93 | $15.01 | $14.87 | 164,029 |
2025-03-18 | $14.94 | $14.99 | $14.88 | $14.99 | $14.85 | 133,961 |
2025-03-17 | $14.82 | $14.96 | $14.82 | $14.93 | $14.79 | 157,939 |
2025-03-14 | $14.70 | $14.86 | $14.68 | $14.86 | $14.72 | 239,835 |
2025-03-13 | $14.75 | $14.85 | $14.56 | $14.59 | $14.45 | 189,240 |
2025-03-12 | $14.77 | $14.80 | $14.61 | $14.73 | $14.59 | 238,026 |
2025-03-11 | $15.05 | $15.05 | $14.57 | $14.67 | $14.53 | 358,046 |
2025-03-10 | $15.12 | $15.26 | $14.91 | $15.02 | $14.88 | 229,817 |
2025-03-07 | $14.98 | $15.26 | $14.96 | $15.22 | $15.22 | 257,964 |
2025-03-06 | $15.00 | $15.04 | $14.89 | $14.95 | $14.95 | 168,940 |
2025-03-05 | $15.01 | $15.08 | $14.87 | $15.05 | $15.05 | 197,316 |
2025-03-04 | $15.10 | $15.16 | $14.88 | $15.00 | $15.00 | 330,372 |
2025-03-03 | $15.45 | $15.51 | $15.13 | $15.21 | $15.21 | 404,114 |
2025-02-28 | $15.34 | $15.56 | $15.34 | $15.53 | $15.53 | 645,468 |
2025-02-27 | $15.43 | $15.43 | $15.30 | $15.33 | $15.33 | 270,780 |
2025-02-26 | $15.46 | $15.55 | $15.39 | $15.45 | $15.45 | 160,611 |
2025-02-25 | $15.41 | $15.48 | $15.32 | $15.43 | $15.43 | 163,949 |
2025-02-24 | $15.47 | $15.47 | $15.30 | $15.37 | $15.37 | 161,423 |
2025-02-21 | $15.72 | $15.80 | $15.52 | $15.58 | $15.43 | 187,021 |
2025-02-20 | $15.63 | $15.70 | $15.59 | $15.69 | $15.54 | 129,993 |
2025-02-19 | $15.58 | $15.70 | $15.56 | $15.69 | $15.54 | 136,922 |
2025-02-18 | $15.57 | $15.66 | $15.57 | $15.62 | $15.47 | 253,558 |
2025-02-14 | $15.41 | $15.57 | $15.41 | $15.56 | $15.41 | 280,273 |
2025-02-13 | $15.30 | $15.41 | $15.28 | $15.41 | $15.26 | 220,168 |
2025-02-12 | $15.22 | $15.28 | $15.16 | $15.25 | $15.11 | 263,199 |
2025-02-11 | $15.22 | $15.33 | $15.20 | $15.33 | $15.19 | 215,511 |
2025-02-10 | $15.31 | $15.31 | $15.17 | $15.26 | $15.12 | 199,486 |
2025-02-07 | $15.30 | $15.32 | $15.19 | $15.27 | $15.13 | 212,998 |
2025-02-06 | $15.31 | $15.35 | $15.28 | $15.32 | $15.18 | 117,896 |
2025-02-05 | $15.23 | $15.28 | $15.16 | $15.28 | $15.14 | 264,218 |
2025-02-04 | $15.08 | $15.21 | $15.00 | $15.21 | $15.07 | 185,246 |
2025-02-03 | $14.98 | $15.16 | $14.91 | $15.12 | $14.98 | 311,509 |
2025-01-31 | $15.10 | $15.30 | $15.10 | $15.24 | $15.10 | 226,047 |
2025-01-30 | $14.99 | $15.13 | $14.94 | $15.09 | $14.95 | 138,014 |
2025-01-29 | $15.04 | $15.08 | $14.77 | $14.86 | $14.72 | 176,472 |
2025-01-28 | $15.00 | $15.10 | $14.99 | $15.01 | $14.87 | 342,042 |
2025-01-27 | $14.89 | $15.04 | $14.89 | $15.00 | $14.86 | 273,904 |
2025-01-24 | $14.86 | $14.96 | $14.84 | $14.89 | $14.89 | 192,447 |
2025-01-23 | $14.81 | $14.89 | $14.81 | $14.86 | $14.86 | 150,695 |
2025-01-22 | $14.91 | $14.91 | $14.80 | $14.81 | $14.81 | 194,861 |
2025-01-21 | $14.87 | $14.93 | $14.84 | $14.92 | $14.92 | 155,668 |
2025-01-17 | $14.91 | $14.99 | $14.87 | $14.94 | $14.80 | 183,827 |
2025-01-16 | $14.71 | $14.90 | $14.71 | $14.88 | $14.74 | 139,107 |
2025-01-15 | $14.73 | $14.78 | $14.62 | $14.70 | $14.70 | 156,776 |
2025-01-14 | $14.35 | $14.54 | $14.35 | $14.53 | $14.53 | 139,601 |
2025-01-13 | $14.27 | $14.33 | $14.12 | $14.31 | $14.31 | 269,392 |
2025-01-10 | $14.48 | $14.49 | $14.29 | $14.31 | $14.31 | 305,019 |
2025-01-08 | $14.59 | $14.59 | $14.46 | $14.56 | $14.56 | 334,000 |
2025-01-07 | $14.78 | $14.82 | $14.60 | $14.66 | $14.66 | 224,500 |
2025-01-06 | $14.94 | $14.94 | $14.76 | $14.76 | $14.76 | 158,778 |
2025-01-03 | $14.78 | $14.93 | $14.76 | $14.90 | $14.90 | 191,552 |
2025-01-02 | $14.75 | $14.83 | $14.66 | $14.76 | $14.76 | 204,201 |
2024-12-31 | $14.55 | $14.71 | $14.55 | $14.67 | $14.67 | 193,184 |
2024-12-30 | $14.57 | $14.57 | $14.41 | $14.52 | $14.52 | 979,854 |
2024-12-27 | $14.66 | $14.73 | $14.56 | $14.62 | $14.62 | 237,223 |
2024-12-26 | $14.68 | $14.73 | $14.63 | $14.69 | $14.69 | 254,925 |
2024-12-24 | $14.57 | $14.71 | $14.56 | $14.71 | $14.71 | 353,395 |
2024-12-23 | $14.64 | $14.64 | $14.45 | $14.57 | $14.57 | 304,553 |
2024-12-20 | $14.50 | $14.86 | $14.42 | $14.79 | $14.64 | 291,457 |
2024-12-19 | $14.67 | $14.79 | $14.53 | $14.54 | $14.40 | 366,579 |
2024-12-18 | $15.07 | $15.12 | $14.52 | $14.55 | $14.41 | 401,282 |
2024-12-17 | $15.19 | $15.21 | $15.01 | $15.03 | $14.88 | 329,728 |
2024-12-16 | $15.34 | $15.35 | $15.22 | $15.23 | $15.08 | 230,157 |
2024-12-13 | $15.34 | $15.35 | $15.21 | $15.34 | $15.19 | 305,964 |
2024-12-12 | $15.33 | $15.42 | $15.33 | $15.34 | $15.19 | 186,169 |
2024-12-11 | $15.41 | $15.43 | $15.29 | $15.34 | $15.19 | 140,617 |
2024-12-10 | $15.37 | $15.43 | $15.26 | $15.38 | $15.23 | 211,491 |
2024-12-09 | $15.41 | $15.48 | $15.37 | $15.39 | $15.24 | 172,124 |
2024-12-06 | $15.31 | $15.39 | $15.29 | $15.38 | $15.23 | 452,115 |
2024-12-05 | $15.32 | $15.37 | $15.27 | $15.27 | $15.12 | 185,443 |
2024-12-04 | $15.34 | $15.34 | $15.26 | $15.34 | $15.19 | 115,895 |
2024-12-03 | $15.48 | $15.48 | $15.26 | $15.31 | $15.16 | 179,111 |
2024-12-02 | $15.53 | $15.53 | $15.35 | $15.46 | $15.31 | 172,054 |
2024-11-29 | $15.55 | $15.57 | $15.48 | $15.51 | $15.36 | 85,973 |
2024-11-27 | $15.44 | $15.56 | $15.44 | $15.47 | $15.32 | 104,367 |
2024-11-26 | $15.46 | $15.46 | $15.30 | $15.42 | $15.27 | 115,300 |
2024-11-25 | $15.42 | $15.57 | $15.42 | $15.47 | $15.32 | 134,257 |
2024-11-22 | $15.26 | $15.37 | $15.22 | $15.37 | $15.22 | 381,555 |
2024-11-21 | $15.13 | $15.23 | $15.11 | $15.20 | $15.05 | 136,954 |
2024-11-20 | $15.14 | $15.17 | $14.97 | $15.08 | $14.93 | 221,966 |
2024-11-19 | $15.07 | $15.17 | $15.03 | $15.16 | $15.01 | 269,535 |
2024-11-18 | $15.09 | $15.17 | $15.01 | $15.12 | $14.97 | 431,192 |
2024-11-15 | $15.21 | $15.24 | $15.15 | $15.21 | $14.92 | 104,462 |
2024-11-14 | $15.25 | $15.29 | $15.17 | $15.19 | $14.90 | 80,333 |
2024-11-13 | $15.25 | $15.34 | $15.20 | $15.23 | $14.94 | 137,905 |
2024-11-12 | $15.38 | $15.38 | $15.15 | $15.18 | $14.89 | 178,996 |
2024-11-11 | $15.39 | $15.45 | $15.35 | $15.42 | $15.12 | 176,711 |
2024-11-08 | $15.30 | $15.38 | $15.23 | $15.32 | $15.02 | 176,160 |
2024-11-07 | $15.20 | $15.39 | $15.20 | $15.28 | $14.98 | 213,365 |
2024-11-06 | $15.03 | $15.20 | $14.90 | $15.20 | $14.91 | 534,564 |
2024-11-05 | $14.59 | $14.69 | $14.54 | $14.69 | $14.41 | 120,525 |
2024-11-04 | $14.67 | $14.67 | $14.54 | $14.57 | $14.29 | 234,145 |
2024-11-01 | $14.87 | $14.87 | $14.64 | $14.67 | $14.39 | 212,555 |
2024-10-31 | $14.90 | $14.95 | $14.77 | $14.78 | $14.49 | 220,943 |
2024-10-30 | $14.82 | $15.00 | $14.82 | $14.90 | $14.61 | 91,840 |
2024-10-29 | $14.91 | $14.91 | $14.73 | $14.81 | $14.52 | 235,968 |
2024-10-28 | $14.93 | $15.00 | $14.91 | $14.97 | $14.68 | 110,537 |
2024-10-25 | $15.08 | $15.08 | $14.89 | $14.90 | $14.90 | 236,409 |
2024-10-24 | $14.92 | $15.02 | $14.85 | $15.02 | $15.02 | 152,379 |
2024-10-23 | $14.90 | $14.93 | $14.75 | $14.89 | $14.89 | 136,876 |
2024-10-22 | $15.02 | $15.02 | $14.92 | $14.93 | $14.93 | 122,510 |
2024-10-21 | $15.23 | $15.23 | $15.00 | $15.01 | $15.01 | 173,686 |
2024-10-18 | $15.38 | $15.38 | $15.32 | $15.36 | $15.21 | 101,962 |
2024-10-17 | $15.39 | $15.40 | $15.30 | $15.33 | $15.18 | 163,587 |
2024-10-16 | $15.22 | $15.39 | $15.22 | $15.39 | $15.24 | 227,102 |
2024-10-15 | $15.13 | $15.29 | $15.09 | $15.17 | $15.02 | 155,086 |
2024-10-14 | $14.97 | $15.10 | $14.91 | $15.10 | $14.95 | 195,832 |
2024-10-11 | $14.94 | $15.01 | $14.93 | $14.99 | $14.84 | 161,571 |
2024-10-10 | $14.87 | $14.93 | $14.80 | $14.93 | $14.79 | 146,068 |
2024-10-09 | $14.92 | $14.96 | $14.85 | $14.91 | $14.77 | 100,364 |
2024-10-08 | $14.91 | $14.95 | $14.82 | $14.89 | $14.75 | 105,304 |
2024-10-07 | $15.06 | $15.06 | $14.83 | $14.90 | $14.76 | 284,828 |
2024-10-04 | $15.04 | $15.09 | $14.95 | $15.06 | $14.91 | 138,155 |
2024-10-03 | $14.96 | $14.98 | $14.86 | $14.98 | $14.83 | 127,015 |
2024-10-02 | $14.99 | $15.06 | $14.93 | $14.96 | $14.81 | 144,792 |
2024-10-01 | $15.24 | $15.24 | $14.94 | $14.98 | $14.83 | 258,647 |
2024-09-30 | $15.22 | $15.30 | $15.19 | $15.28 | $15.13 | 134,000 |
2024-09-27 | $15.24 | $15.31 | $15.19 | $15.21 | $15.06 | 283,365 |
2024-09-26 | $15.15 | $15.19 | $15.09 | $15.15 | $15.15 | 144,613 |
2024-09-25 | $15.30 | $15.30 | $15.04 | $15.05 | $15.05 | 140,008 |
2024-09-24 | $15.29 | $15.35 | $15.25 | $15.28 | $15.28 | 197,326 |
2024-09-23 | $15.40 | $15.40 | $15.26 | $15.28 | $15.28 | 107,919 |
2024-09-20 | $15.74 | $15.74 | $15.50 | $15.52 | $15.37 | 160,906 |
2024-09-19 | $15.79 | $15.80 | $15.62 | $15.76 | $15.61 | 162,577 |
2024-09-18 | $15.50 | $15.73 | $15.46 | $15.57 | $15.42 | 119,343 |
2024-09-17 | $15.58 | $15.62 | $15.48 | $15.51 | $15.36 | 147,761 |
2024-09-16 | $15.40 | $15.48 | $15.32 | $15.48 | $15.33 | 151,959 |
2024-09-13 | $15.21 | $15.37 | $15.21 | $15.37 | $15.22 | 73,511 |
2024-09-12 | $15.10 | $15.15 | $15.00 | $15.14 | $14.99 | 93,763 |
2024-09-11 | $15.07 | $15.07 | $14.83 | $15.05 | $14.91 | 149,696 |
2024-09-10 | $15.14 | $15.14 | $14.95 | $15.10 | $14.96 | 144,388 |
2024-09-09 | $15.16 | $15.19 | $15.09 | $15.12 | $14.97 | 157,002 |
2024-09-06 | $15.25 | $15.29 | $15.02 | $15.10 | $14.96 | 179,527 |
2024-09-05 | $15.25 | $15.35 | $15.18 | $15.25 | $15.10 | 101,286 |
2024-09-04 | $15.30 | $15.33 | $15.15 | $15.20 | $15.05 | 84,530 |
2024-09-03 | $15.36 | $15.39 | $15.24 | $15.29 | $15.14 | 195,419 |
2024-08-30 | $15.40 | $15.45 | $15.32 | $15.44 | $15.29 | 56,790 |
2024-08-29 | $15.33 | $15.41 | $15.25 | $15.35 | $15.20 | 74,981 |
2024-08-28 | $15.30 | $15.35 | $15.20 | $15.29 | $15.14 | 83,651 |
2024-08-27 | $15.30 | $15.34 | $15.25 | $15.29 | $15.14 | 94,644 |
2024-08-26 | $15.34 | $15.46 | $15.32 | $15.34 | $15.19 | 102,618 |
2024-08-23 | $15.09 | $15.37 | $15.06 | $15.30 | $15.15 | 150,683 |
2024-08-22 | $15.12 | $15.12 | $14.99 | $15.01 | $14.87 | 147,905 |
2024-08-21 | $15.05 | $15.08 | $14.96 | $15.08 | $14.94 | 125,192 |
2024-08-20 | $15.10 | $15.10 | $14.97 | $14.98 | $14.84 | 140,444 |
2024-08-19 | $15.04 | $15.12 | $15.03 | $15.12 | $14.97 | 128,072 |
2024-08-16 | $15.06 | $15.20 | $15.06 | $15.16 | $14.85 | 141,185 |
2024-08-15 | $15.05 | $15.13 | $14.95 | $15.06 | $14.75 | 179,405 |
2024-08-14 | $14.89 | $14.90 | $14.77 | $14.87 | $14.56 | 258,655 |
2024-08-13 | $14.81 | $14.84 | $14.72 | $14.83 | $14.52 | 134,898 |
2024-08-12 | $14.95 | $14.95 | $14.66 | $14.71 | $14.41 | 133,964 |
2024-08-09 | $15.06 | $15.06 | $14.91 | $14.97 | $14.66 | 73,438 |
2024-08-08 | $15.00 | $15.07 | $14.91 | $15.07 | $14.76 | 85,996 |
2024-08-07 | $15.08 | $15.17 | $14.84 | $14.88 | $14.57 | 136,819 |
2024-08-06 | $14.84 | $15.04 | $14.69 | $14.94 | $14.63 | 160,451 |
2024-08-05 | $14.82 | $14.89 | $14.34 | $14.72 | $14.42 | 516,617 |
2024-08-02 | $15.44 | $15.44 | $15.10 | $15.25 | $14.94 | 167,583 |
2024-08-01 | $15.95 | $15.99 | $15.54 | $15.64 | $15.32 | 195,415 |
2024-07-31 | $16.07 | $16.10 | $15.89 | $15.91 | $15.58 | 125,472 |
2024-07-30 | $15.96 | $16.04 | $15.92 | $16.03 | $15.70 | 67,486 |
2024-07-29 | $16.06 | $16.10 | $15.87 | $15.91 | $15.58 | 115,305 |
2024-07-26 | $16.01 | $16.03 | $15.88 | $16.03 | $16.03 | 144,267 |
2024-07-25 | $15.75 | $16.01 | $15.72 | $15.83 | $15.83 | 130,168 |
2024-07-24 | $16.03 | $16.11 | $15.68 | $15.69 | $15.69 | 195,994 |
2024-07-23 | $15.89 | $16.17 | $15.88 | $16.12 | $16.12 | 88,141 |
2024-07-22 | $15.85 | $15.96 | $15.74 | $15.95 | $15.95 | 59,055 |
2024-07-19 | $16.05 | $16.12 | $15.93 | $15.98 | $15.98 | 65,474 |
2024-07-18 | $16.23 | $16.38 | $16.00 | $16.05 | $16.05 | 160,001 |
2024-07-17 | $16.10 | $16.32 | $16.10 | $16.26 | $16.26 | 113,920 |
2024-07-16 | $15.94 | $16.18 | $15.94 | $16.17 | $16.17 | 139,220 |
2024-07-15 | $15.87 | $15.98 | $15.82 | $15.91 | $15.91 | 181,789 |
2024-07-12 | $15.74 | $15.91 | $15.74 | $15.82 | $15.82 | 130,702 |
2024-07-11 | $15.49 | $15.72 | $15.48 | $15.71 | $15.71 | 191,990 |
2024-07-10 | $15.16 | $15.38 | $15.16 | $15.38 | $15.38 | 142,061 |
2024-07-09 | $15.08 | $15.17 | $15.04 | $15.14 | $15.14 | 103,286 |
2024-07-08 | $15.06 | $15.13 | $15.06 | $15.09 | $15.09 | 82,495 |
2024-07-05 | $15.11 | $15.11 | $15.00 | $15.03 | $15.03 | 63,979 |
2024-07-03 | $15.13 | $15.20 | $15.09 | $15.11 | $15.11 | 72,640 |
2024-07-02 | $14.91 | $15.12 | $14.91 | $15.12 | $15.12 | 163,094 |
2024-07-01 | $15.08 | $15.08 | $14.84 | $14.92 | $14.92 | 124,907 |
2024-06-28 | $14.98 | $15.07 | $14.93 | $15.04 | $15.04 | 166,903 |
2024-06-27 | $14.95 | $14.95 | $14.79 | $14.88 | $14.88 | 177,670 |
2024-06-26 | $14.93 | $14.94 | $14.88 | $14.93 | $14.93 | 67,930 |
2024-06-25 | $15.06 | $15.06 | $14.95 | $14.95 | $14.95 | 111,551 |
2024-06-24 | $15.03 | $15.13 | $14.99 | $15.07 | $15.07 | 110,734 |
2024-06-21 | $15.15 | $15.17 | $15.08 | $15.12 | $14.95 | 136,153 |
2024-06-20 | $15.07 | $15.16 | $15.07 | $15.16 | $14.99 | 80,289 |
2024-06-18 | $15.10 | $15.14 | $15.06 | $15.09 | $14.93 | 79,875 |
2024-06-17 | $15.00 | $15.09 | $14.90 | $15.09 | $14.93 | 108,423 |
2024-06-14 | $15.02 | $15.07 | $14.94 | $15.01 | $14.85 | 108,018 |
2024-06-13 | $15.22 | $15.22 | $15.07 | $15.14 | $14.97 | 93,682 |
2024-06-12 | $15.28 | $15.36 | $15.18 | $15.21 | $15.04 | 114,087 |
2024-06-11 | $15.11 | $15.11 | $14.98 | $15.00 | $14.84 | 108,399 |
2024-06-10 | $15.14 | $15.17 | $15.04 | $15.14 | $15.14 | 98,402 |
2024-06-07 | $15.17 | $15.22 | $15.12 | $15.20 | $15.20 | 64,307 |
2024-06-06 | $15.28 | $15.30 | $15.20 | $15.25 | $15.25 | 58,253 |
2024-06-05 | $15.29 | $15.35 | $15.15 | $15.35 | $15.35 | 105,394 |
2024-06-04 | $15.32 | $15.32 | $15.21 | $15.22 | $15.22 | 55,183 |
2024-06-03 | $15.37 | $15.41 | $15.26 | $15.35 | $15.35 | 209,570 |
2024-05-31 | $15.24 | $15.31 | $15.19 | $15.31 | $15.31 | 101,149 |
2024-05-30 | $15.12 | $15.18 | $15.07 | $15.16 | $15.16 | 73,097 |
2024-05-29 | $15.14 | $15.14 | $14.97 | $15.02 | $15.02 | 143,501 |
2024-05-28 | $15.34 | $15.40 | $15.17 | $15.21 | $15.21 | 152,071 |
2024-05-24 | $15.33 | $15.35 | $15.25 | $15.35 | $15.35 | 85,034 |
2024-05-23 | $15.54 | $15.54 | $15.19 | $15.22 | $15.22 | 100,970 |
2024-05-22 | $15.53 | $15.58 | $15.47 | $15.50 | $15.50 | 116,951 |
2024-05-21 | $15.53 | $15.54 | $15.49 | $15.53 | $15.53 | 89,943 |
2024-05-20 | $15.57 | $15.61 | $15.52 | $15.53 | $15.53 | 70,737 |
2024-05-17 | $15.68 | $15.71 | $15.63 | $15.71 | $15.55 | 208,234 |
2024-05-16 | $15.75 | $15.77 | $15.63 | $15.65 | $15.50 | 153,338 |
2024-05-15 | $15.85 | $15.93 | $15.69 | $15.73 | $15.57 | 170,385 |
2024-05-14 | $15.68 | $15.79 | $15.68 | $15.75 | $15.59 | 100,242 |
2024-05-13 | $15.59 | $15.67 | $15.58 | $15.61 | $15.46 | 92,662 |
2024-05-10 | $15.54 | $15.59 | $15.48 | $15.54 | $15.39 | 366,090 |
2024-05-09 | $15.43 | $15.58 | $15.43 | $15.58 | $15.43 | 91,835 |
2024-05-08 | $15.40 | $15.42 | $15.31 | $15.40 | $15.25 | 81,404 |
2024-05-07 | $15.50 | $15.57 | $15.44 | $15.46 | $15.31 | 77,138 |
2024-05-06 | $15.43 | $15.49 | $15.42 | $15.46 | $15.31 | 96,528 |
2024-05-03 | $15.47 | $15.55 | $15.31 | $15.34 | $15.19 | 106,856 |
2024-05-02 | $15.36 | $15.37 | $15.21 | $15.29 | $15.14 | 239,492 |
2024-05-01 | $15.15 | $15.49 | $15.15 | $15.30 | $15.15 | 54,811 |
2024-04-30 | $15.39 | $15.39 | $15.08 | $15.10 | $14.95 | 117,359 |
2024-04-29 | $15.37 | $15.50 | $15.34 | $15.41 | $15.26 | 207,924 |
2024-04-26 | $15.26 | $15.45 | $15.23 | $15.37 | $15.22 | 119,562 |
2024-04-25 | $15.17 | $15.24 | $15.02 | $15.19 | $15.04 | 199,131 |
2024-04-24 | $15.27 | $15.33 | $15.11 | $15.29 | $15.14 | 139,277 |
2024-04-23 | $14.91 | $15.16 | $14.88 | $15.15 | $15.00 | 113,459 |
2024-04-22 | $14.85 | $14.96 | $14.77 | $14.93 | $14.78 | 118,521 |
2024-04-19 | $14.72 | $14.93 | $14.68 | $14.92 | $14.63 | 103,655 |
2024-04-18 | $14.70 | $14.80 | $14.62 | $14.71 | $14.42 | 86,084 |
2024-04-17 | $14.65 | $14.74 | $14.57 | $14.63 | $14.34 | 74,918 |
2024-04-16 | $14.68 | $14.68 | $14.47 | $14.55 | $14.26 | 184,852 |
2024-04-15 | $14.93 | $14.98 | $14.58 | $14.67 | $14.38 | 125,078 |
2024-04-12 | $14.96 | $15.04 | $14.79 | $14.84 | $14.84 | 61,832 |
2024-04-11 | $14.98 | $15.06 | $14.85 | $15.05 | $15.05 | 77,811 |
2024-04-10 | $15.24 | $15.24 | $14.83 | $14.93 | $14.93 | 237,323 |
2024-04-09 | $15.40 | $15.43 | $15.31 | $15.42 | $15.42 | 101,337 |
2024-04-08 | $15.25 | $15.38 | $15.23 | $15.38 | $15.38 | 117,548 |
2024-04-05 | $15.18 | $15.25 | $15.11 | $15.23 | $15.23 | 72,785 |
2024-04-04 | $15.40 | $15.44 | $15.16 | $15.18 | $15.18 | 115,328 |
2024-04-03 | $15.19 | $15.30 | $15.19 | $15.27 | $15.27 | 98,726 |
2024-04-02 | $15.27 | $15.31 | $15.17 | $15.20 | $15.20 | 103,193 |
2024-04-01 | $15.49 | $15.50 | $15.28 | $15.35 | $15.35 | 164,368 |
2024-03-28 | $15.37 | $15.52 | $15.37 | $15.49 | $15.49 | 101,160 |
2024-03-27 | $15.09 | $15.32 | $15.08 | $15.31 | $15.31 | 164,292 |
2024-03-26 | $15.21 | $15.21 | $15.01 | $15.02 | $15.02 | 139,937 |
2024-03-25 | $15.14 | $15.24 | $15.13 | $15.14 | $15.14 | 122,850 |
2024-03-22 | $15.28 | $15.32 | $15.05 | $15.06 | $15.06 | 183,900 |
2024-03-21 | $15.14 | $15.31 | $15.14 | $15.25 | $15.25 | 203,285 |
2024-03-20 | $14.84 | $15.15 | $14.75 | $15.08 | $15.08 | 212,019 |
2024-03-19 | $14.76 | $14.82 | $14.70 | $14.81 | $14.81 | 138,640 |
2024-03-18 | $14.85 | $14.85 | $14.70 | $14.76 | $14.76 | 175,956 |
2024-03-15 | $14.86 | $14.99 | $14.80 | $14.98 | $14.83 | 108,995 |
2024-03-14 | $15.25 | $15.25 | $14.81 | $14.86 | $14.71 | 165,346 |
2024-03-13 | $15.28 | $15.34 | $15.22 | $15.25 | $15.10 | 126,790 |
2024-03-12 | $15.26 | $15.28 | $15.12 | $15.25 | $15.10 | 71,729 |
2024-03-11 | $15.26 | $15.37 | $15.21 | $15.25 | $15.25 | 101,065 |
2024-03-08 | $15.30 | $15.45 | $15.21 | $15.28 | $15.28 | 112,908 |
2024-03-07 | $15.33 | $15.33 | $15.19 | $15.25 | $15.25 | 107,920 |
2024-03-06 | $15.12 | $15.27 | $15.10 | $15.24 | $15.24 | 154,992 |
2024-03-05 | $15.02 | $15.17 | $14.95 | $15.07 | $15.07 | 84,136 |
2024-03-04 | $15.05 | $15.19 | $14.97 | $15.02 | $15.02 | 104,332 |
2024-03-01 | $14.97 | $15.04 | $14.79 | $15.04 | $15.04 | 103,823 |
2024-02-29 | $14.96 | $15.09 | $14.95 | $15.08 | $15.08 | 69,638 |
2024-02-28 | $14.88 | $14.93 | $14.75 | $14.87 | $14.87 | 202,557 |
2024-02-27 | $14.87 | $14.91 | $14.77 | $14.89 | $14.89 | 249,853 |
2024-02-26 | $14.90 | $15.00 | $14.75 | $14.80 | $14.80 | 209,970 |
2024-02-23 | $14.93 | $15.02 | $14.86 | $14.91 | $14.91 | 113,052 |
2024-02-22 | $14.92 | $15.00 | $14.81 | $14.89 | $14.89 | 113,677 |
2024-02-21 | $14.73 | $14.79 | $14.63 | $14.77 | $14.77 | 47,711 |
2024-02-20 | $14.83 | $14.83 | $14.70 | $14.73 | $14.73 | 92,158 |
2024-02-16 | $15.00 | $15.10 | $14.87 | $14.99 | $14.85 | 152,377 |
2024-02-15 | $14.77 | $15.13 | $14.77 | $15.10 | $14.95 | 122,087 |
2024-02-14 | $14.70 | $14.74 | $14.61 | $14.72 | $14.58 | 108,669 |
2024-02-13 | $14.80 | $14.80 | $14.49 | $14.56 | $14.42 | 101,147 |
2024-02-12 | $14.77 | $15.08 | $14.77 | $15.08 | $14.94 | 98,562 |
2024-02-09 | $14.76 | $14.76 | $14.58 | $14.76 | $14.62 | 310,997 |
2024-02-08 | $14.72 | $14.75 | $14.57 | $14.68 | $14.54 | 97,353 |
2024-02-07 | $14.99 | $14.99 | $14.60 | $14.70 | $14.56 | 165,193 |
2024-02-06 | $15.02 | $15.10 | $14.93 | $15.00 | $14.86 | 73,743 |
2024-02-05 | $15.14 | $15.16 | $14.83 | $15.01 | $14.87 | 115,444 |
2024-02-02 | $15.31 | $15.36 | $15.18 | $15.26 | $15.11 | 143,190 |
2024-02-01 | $15.57 | $15.57 | $15.09 | $15.44 | $15.29 | 167,948 |
2024-01-31 | $15.95 | $15.97 | $15.44 | $15.45 | $15.30 | 178,472 |
2024-01-30 | $16.13 | $16.15 | $16.03 | $16.04 | $15.89 | 80,034 |
2024-01-29 | $15.92 | $16.18 | $15.85 | $16.18 | $16.02 | 97,628 |
2024-01-26 | $15.92 | $15.99 | $15.86 | $15.90 | $15.75 | 73,294 |
2024-01-25 | $15.83 | $15.89 | $15.67 | $15.85 | $15.70 | 124,042 |
2024-01-24 | $15.90 | $15.96 | $15.71 | $15.73 | $15.58 | 79,419 |
2024-01-23 | $15.70 | $15.81 | $15.67 | $15.79 | $15.64 | 97,969 |
2024-01-22 | $15.62 | $15.79 | $15.60 | $15.70 | $15.55 | 90,232 |
2024-01-19 | $15.71 | $15.74 | $15.51 | $15.74 | $15.45 | 109,153 |
2024-01-18 | $15.71 | $15.75 | $15.48 | $15.67 | $15.38 | 156,173 |
2024-01-17 | $15.72 | $15.78 | $15.53 | $15.66 | $15.37 | 79,767 |
2024-01-16 | $15.97 | $15.97 | $15.73 | $15.83 | $15.54 | 138,648 |
2024-01-12 | $16.12 | $16.30 | $16.00 | $16.06 | $16.06 | 130,937 |
2024-01-11 | $16.15 | $16.15 | $15.82 | $16.03 | $16.03 | 106,067 |
2024-01-10 | $16.10 | $16.19 | $16.01 | $16.16 | $16.16 | 100,260 |
2024-01-09 | $16.07 | $16.11 | $15.97 | $16.06 | $16.06 | 61,297 |
2024-01-08 | $15.90 | $16.14 | $15.85 | $16.14 | $16.14 | 132,857 |
2024-01-05 | $15.72 | $15.98 | $15.69 | $15.91 | $15.91 | 106,275 |
2024-01-04 | $15.72 | $15.90 | $15.68 | $15.76 | $15.76 | 119,561 |
2024-01-03 | $15.90 | $15.90 | $15.61 | $15.68 | $15.68 | 173,971 |
2024-01-02 | $15.81 | $16.04 | $15.75 | $15.97 | $15.97 | 162,968 |
2023-12-29 | $16.06 | $16.07 | $15.84 | $15.86 | $15.86 | 131,102 |
2023-12-28 | $16.13 | $16.15 | $16.05 | $16.10 | $16.10 | 127,544 |
2023-12-27 | $16.09 | $16.13 | $16.01 | $16.12 | $16.12 | 148,664 |
2023-12-26 | $15.96 | $16.09 | $15.92 | $16.06 | $16.06 | 95,115 |
2023-12-22 | $16.04 | $16.14 | $15.88 | $15.92 | $15.92 | 126,298 |
2023-12-21 | $15.92 | $15.97 | $15.81 | $15.97 | $15.97 | 214,000 |
2023-12-20 | $15.95 | $16.12 | $15.73 | $15.74 | $15.74 | 240,092 |
2023-12-19 | $15.82 | $16.05 | $15.82 | $15.96 | $15.96 | 369,364 |
2023-12-18 | $15.87 | $15.90 | $15.77 | $15.77 | $15.77 | 147,421 |
2023-12-15 | $16.05 | $16.06 | $15.86 | $15.94 | $15.80 | 166,101 |
2023-12-14 | $15.90 | $16.13 | $15.90 | $16.05 | $15.91 | 161,090 |
2023-12-13 | $15.32 | $15.77 | $15.24 | $15.74 | $15.60 | 179,616 |
2023-12-12 | $15.23 | $15.35 | $15.17 | $15.29 | $15.16 | 104,082 |
2023-12-11 | $15.32 | $15.33 | $15.21 | $15.21 | $15.08 | 123,719 |
2023-12-08 | $15.18 | $15.34 | $15.14 | $15.33 | $15.20 | 96,784 |
2023-12-07 | $15.01 | $15.20 | $14.98 | $15.20 | $15.07 | 43,658 |
2023-12-06 | $15.15 | $15.29 | $14.98 | $14.99 | $14.86 | 81,753 |
2023-12-05 | $15.18 | $15.18 | $15.07 | $15.09 | $14.96 | 85,028 |
2023-12-04 | $15.05 | $15.20 | $15.05 | $15.20 | $15.07 | 106,790 |
2023-12-01 | $14.75 | $15.10 | $14.75 | $15.10 | $15.10 | 69,809 |
2023-11-30 | $14.79 | $14.84 | $14.75 | $14.78 | $14.78 | 76,602 |
2023-11-29 | $14.70 | $14.85 | $14.70 | $14.75 | $14.75 | 90,118 |
2023-11-28 | $14.58 | $14.62 | $14.47 | $14.60 | $14.60 | 276,908 |
2023-11-27 | $14.53 | $14.56 | $14.51 | $14.56 | $14.56 | 84,158 |
2023-11-24 | $14.66 | $14.66 | $14.56 | $14.56 | $14.56 | 139,398 |
2023-11-22 | $14.65 | $14.68 | $14.56 | $14.60 | $14.60 | 103,488 |
2023-11-21 | $14.60 | $14.62 | $14.54 | $14.56 | $14.56 | 45,337 |
2023-11-20 | $14.61 | $14.69 | $14.49 | $14.66 | $14.66 | 79,177 |
2023-11-17 | $14.72 | $14.77 | $14.67 | $14.74 | $14.59 | 63,383 |
2023-11-16 | $14.80 | $14.83 | $14.59 | $14.61 | $14.47 | 53,054 |
2023-11-15 | $14.75 | $14.82 | $14.67 | $14.80 | $14.65 | 76,406 |
2023-11-14 | $14.46 | $14.78 | $14.46 | $14.72 | $14.57 | 121,280 |
2023-11-13 | $14.22 | $14.24 | $14.10 | $14.22 | $14.08 | 51,477 |
2023-11-10 | $14.20 | $14.29 | $14.18 | $14.29 | $14.15 | 44,893 |
2023-11-09 | $14.36 | $14.45 | $14.12 | $14.16 | $14.02 | 51,964 |
2023-11-08 | $14.34 | $14.34 | $14.21 | $14.30 | $14.16 | 74,526 |
2023-11-07 | $14.32 | $14.37 | $14.19 | $14.37 | $14.23 | 149,373 |
2023-11-06 | $14.49 | $14.49 | $14.26 | $14.35 | $14.21 | 102,954 |
2023-11-03 | $14.39 | $14.58 | $14.39 | $14.48 | $14.34 | 120,605 |
2023-11-02 | $13.84 | $14.21 | $13.84 | $14.21 | $14.07 | 110,874 |
2023-11-01 | $13.52 | $13.74 | $13.39 | $13.74 | $13.60 | 104,555 |
2023-10-31 | $13.28 | $13.55 | $13.28 | $13.48 | $13.35 | 50,247 |
2023-10-30 | $13.19 | $13.29 | $13.12 | $13.22 | $13.09 | 115,251 |
2023-10-27 | $13.29 | $13.33 | $13.04 | $13.12 | $12.99 | 97,630 |
2023-10-26 | $13.17 | $13.32 | $13.13 | $13.20 | $13.07 | 109,420 |
2023-10-25 | $13.41 | $13.44 | $13.09 | $13.13 | $13.00 | 161,099 |
2023-10-24 | $13.44 | $13.57 | $13.39 | $13.46 | $13.33 | 109,247 |
2023-10-23 | $13.59 | $13.62 | $13.30 | $13.48 | $13.35 | 132,045 |
2023-10-20 | $13.90 | $13.92 | $13.76 | $13.77 | $13.49 | 135,350 |
2023-10-19 | $14.27 | $14.27 | $13.91 | $13.93 | $13.65 | 167,325 |
2023-10-18 | $14.57 | $14.57 | $14.26 | $14.29 | $14.00 | 196,968 |
2023-10-17 | $14.58 | $14.69 | $14.57 | $14.65 | $14.35 | 37,239 |
2023-10-16 | $14.58 | $14.71 | $14.48 | $14.68 | $14.38 | 52,363 |
2023-10-13 | $14.70 | $14.70 | $14.43 | $14.47 | $14.18 | 50,392 |
2023-10-12 | $14.88 | $14.88 | $14.48 | $14.64 | $14.34 | 64,012 |
2023-10-11 | $14.79 | $14.88 | $14.75 | $14.88 | $14.58 | 60,061 |
2023-10-10 | $14.67 | $14.81 | $14.67 | $14.74 | $14.44 | 70,151 |
2023-10-09 | $14.38 | $14.70 | $14.38 | $14.67 | $14.37 | 43,682 |
2023-10-06 | $14.36 | $14.60 | $14.31 | $14.49 | $14.20 | 77,546 |
2023-10-05 | $14.29 | $14.47 | $14.23 | $14.45 | $14.16 | 47,868 |
2023-10-04 | $14.42 | $14.46 | $14.09 | $14.31 | $14.02 | 112,278 |
2023-10-03 | $14.71 | $14.71 | $14.27 | $14.36 | $14.07 | 181,255 |
2023-10-02 | $15.15 | $15.15 | $14.72 | $14.80 | $14.50 | 278,688 |
2023-09-29 | $15.21 | $15.37 | $15.17 | $15.19 | $14.88 | 61,632 |
2023-09-28 | $15.00 | $15.20 | $14.91 | $15.15 | $14.84 | 65,633 |
2023-09-27 | $15.10 | $15.15 | $14.94 | $15.00 | $14.70 | 61,380 |
2023-09-26 | $15.28 | $15.29 | $15.02 | $15.04 | $14.73 | 104,537 |
2023-09-25 | $15.35 | $15.43 | $15.32 | $15.35 | $15.04 | 58,675 |
2023-09-22 | $15.43 | $15.48 | $15.34 | $15.41 | $15.10 | 101,941 |
2023-09-21 | $15.70 | $15.70 | $15.35 | $15.35 | $15.04 | 69,782 |
2023-09-20 | $15.95 | $16.01 | $15.77 | $15.78 | $15.46 | 134,176 |
2023-09-19 | $15.91 | $16.03 | $15.85 | $15.91 | $15.59 | 110,176 |
2023-09-18 | $15.98 | $15.99 | $15.88 | $15.93 | $15.61 | 83,490 |
2023-09-15 | $16.04 | $16.07 | $15.98 | $16.06 | $15.60 | 62,694 |
2023-09-14 | $15.93 | $16.07 | $15.93 | $16.05 | $15.59 | 64,538 |
2023-09-13 | $15.85 | $15.90 | $15.78 | $15.83 | $15.38 | 58,612 |
2023-09-12 | $15.83 | $15.92 | $15.82 | $15.84 | $15.39 | 61,824 |
2023-09-11 | $15.86 | $15.88 | $15.77 | $15.84 | $15.39 | 143,272 |
2023-09-08 | $15.71 | $15.82 | $15.65 | $15.76 | $15.31 | 102,824 |
2023-09-07 | $15.65 | $15.70 | $15.61 | $15.67 | $15.22 | 47,502 |
2023-09-06 | $15.81 | $15.82 | $15.65 | $15.69 | $15.24 | 85,590 |
2023-09-05 | $16.06 | $16.06 | $15.80 | $15.80 | $15.35 | 69,650 |
2023-09-01 | $16.09 | $16.14 | $16.06 | $16.09 | $15.63 | 102,477 |
2023-08-31 | $16.05 | $16.06 | $15.98 | $15.98 | $15.52 | 52,287 |
2023-08-30 | $16.00 | $16.04 | $15.94 | $15.99 | $15.53 | 101,837 |
2023-08-29 | $15.80 | $16.02 | $15.79 | $16.02 | $15.56 | 82,361 |
2023-08-28 | $15.52 | $15.78 | $15.52 | $15.76 | $15.31 | 92,936 |
2023-08-25 | $15.52 | $15.57 | $15.31 | $15.46 | $15.02 | 113,842 |
2023-08-24 | $15.46 | $15.61 | $15.38 | $15.43 | $14.99 | 48,162 |
2023-08-23 | $15.25 | $15.46 | $15.19 | $15.45 | $15.01 | 76,773 |
2023-08-22 | $15.41 | $15.42 | $15.17 | $15.18 | $14.75 | 110,427 |
2023-08-21 | $15.43 | $15.43 | $15.23 | $15.33 | $14.89 | 109,049 |
2023-08-18 | $15.40 | $15.56 | $15.32 | $15.54 | $14.93 | 58,459 |
2023-08-17 | $15.65 | $15.71 | $15.46 | $15.48 | $14.87 | 76,104 |
2023-08-16 | $15.73 | $15.78 | $15.60 | $15.60 | $14.99 | 81,508 |
2023-08-15 | $15.90 | $15.90 | $15.71 | $15.73 | $15.11 | 79,425 |
2023-08-14 | $16.08 | $16.10 | $15.95 | $15.99 | $15.36 | 67,537 |
2023-08-11 | $16.14 | $16.15 | $16.09 | $16.12 | $15.49 | 121,209 |
2023-08-10 | $16.26 | $16.36 | $16.07 | $16.16 | $15.53 | 66,719 |
2023-08-09 | $16.24 | $16.31 | $16.12 | $16.16 | $15.53 | 73,343 |
2023-08-08 | $16.11 | $16.23 | $16.01 | $16.22 | $15.58 | 63,495 |
2023-08-07 | $16.17 | $16.26 | $16.14 | $16.24 | $15.60 | 84,271 |
2023-08-04 | $16.00 | $16.23 | $15.98 | $16.13 | $15.50 | 57,588 |
2023-08-03 | $16.11 | $16.11 | $15.92 | $15.97 | $15.34 | 64,045 |
2023-08-02 | $16.26 | $16.26 | $16.04 | $16.21 | $15.57 | 142,263 |
2023-08-01 | $16.41 | $16.42 | $16.30 | $16.39 | $15.75 | 94,987 |
2023-07-31 | $16.55 | $16.60 | $16.38 | $16.43 | $15.78 | 121,540 |
2023-07-28 | $16.62 | $16.62 | $16.41 | $16.52 | $16.52 | 107,772 |
2023-07-27 | $16.79 | $16.84 | $16.42 | $16.46 | $16.46 | 98,320 |
2023-07-26 | $16.50 | $16.69 | $16.45 | $16.67 | $16.67 | 112,922 |
2023-07-25 | $16.54 | $16.63 | $16.49 | $16.50 | $16.50 | 72,405 |
2023-07-24 | $16.33 | $16.56 | $16.27 | $16.52 | $16.52 | 81,148 |
2023-07-21 | $16.55 | $16.55 | $16.41 | $16.43 | $16.26 | 57,555 |
2023-07-20 | $16.55 | $16.60 | $16.41 | $16.47 | $16.30 | 136,859 |
2023-07-19 | $16.48 | $16.60 | $16.45 | $16.58 | $16.41 | 89,513 |
2023-07-18 | $16.16 | $16.46 | $16.16 | $16.41 | $16.24 | 78,457 |
2023-07-17 | $16.02 | $16.20 | $15.99 | $16.18 | $16.02 | 94,790 |
2023-07-14 | $16.20 | $16.20 | $15.97 | $16.05 | $15.89 | 83,711 |
2023-07-13 | $16.00 | $16.16 | $15.95 | $16.15 | $15.98 | 81,593 |
2023-07-12 | $15.97 | $16.06 | $15.92 | $15.94 | $15.78 | 73,309 |
2023-07-11 | $15.74 | $15.85 | $15.70 | $15.81 | $15.65 | 61,444 |
2023-07-10 | $15.49 | $15.71 | $15.44 | $15.66 | $15.50 | 78,134 |
2023-07-07 | $15.25 | $15.59 | $15.25 | $15.49 | $15.33 | 68,519 |
2023-07-06 | $15.43 | $15.43 | $15.06 | $15.23 | $15.23 | 133,113 |
2023-07-05 | $15.60 | $15.64 | $15.46 | $15.52 | $15.52 | 72,346 |
2023-07-03 | $15.61 | $15.71 | $15.60 | $15.66 | $15.66 | 35,899 |
2023-06-30 | $15.74 | $15.74 | $15.59 | $15.63 | $15.63 | 76,660 |
2023-06-29 | $15.59 | $15.65 | $15.56 | $15.62 | $15.62 | 62,839 |
2023-06-28 | $15.43 | $15.54 | $15.33 | $15.54 | $15.54 | 65,650 |
2023-06-27 | $15.18 | $15.42 | $15.10 | $15.41 | $15.41 | 98,850 |
2023-06-26 | $15.03 | $15.24 | $15.00 | $15.15 | $15.15 | 84,732 |
2023-06-23 | $15.19 | $15.19 | $14.95 | $14.97 | $14.97 | 85,461 |
2023-06-22 | $15.43 | $15.43 | $15.19 | $15.22 | $15.22 | 88,790 |
2023-06-21 | $15.40 | $15.48 | $15.31 | $15.42 | $15.42 | 52,981 |
2023-06-20 | $15.41 | $15.43 | $15.30 | $15.40 | $15.40 | 94,402 |
2023-06-16 | $15.73 | $15.74 | $15.54 | $15.59 | $15.43 | 74,401 |
2023-06-15 | $15.44 | $15.73 | $15.44 | $15.73 | $15.57 | 49,882 |
2023-06-14 | $15.60 | $15.69 | $15.33 | $15.46 | $15.30 | 109,364 |
2023-06-13 | $15.42 | $15.58 | $15.42 | $15.57 | $15.41 | 67,040 |
2023-06-12 | $15.17 | $15.38 | $15.15 | $15.38 | $15.22 | 82,945 |
2023-06-09 | $15.18 | $15.20 | $15.10 | $15.18 | $15.02 | 32,641 |
2023-06-08 | $15.21 | $15.26 | $15.06 | $15.20 | $15.04 | 75,438 |
2023-06-07 | $15.09 | $15.26 | $15.09 | $15.23 | $15.07 | 86,170 |
2023-06-06 | $14.75 | $15.08 | $14.69 | $15.01 | $14.85 | 113,382 |
2023-06-05 | $14.81 | $14.81 | $14.60 | $14.72 | $14.57 | 78,678 |
2023-06-02 | $14.62 | $14.81 | $14.55 | $14.79 | $14.64 | 124,491 |
2023-06-01 | $14.22 | $14.46 | $14.20 | $14.46 | $14.31 | 71,541 |
2023-05-31 | $14.31 | $14.31 | $14.10 | $14.21 | $14.06 | 68,308 |
2023-05-30 | $14.34 | $14.38 | $14.24 | $14.35 | $14.20 | 147,777 |
2023-05-26 | $13.97 | $14.26 | $13.88 | $14.26 | $14.26 | 294,045 |
2023-05-25 | $14.11 | $14.11 | $13.80 | $13.93 | $13.93 | 128,574 |
2023-05-24 | $14.30 | $14.30 | $14.02 | $14.11 | $14.11 | 78,516 |
2023-05-23 | $14.36 | $14.59 | $14.32 | $14.32 | $14.32 | 48,980 |
2023-05-22 | $14.28 | $14.39 | $14.18 | $14.35 | $14.35 | 86,969 |
2023-05-19 | $14.48 | $14.52 | $14.31 | $14.37 | $14.21 | 97,925 |
2023-05-18 | $14.30 | $14.45 | $14.21 | $14.44 | $14.28 | 53,499 |
2023-05-17 | $14.02 | $14.34 | $13.99 | $14.32 | $14.16 | 108,227 |
2023-05-16 | $14.00 | $14.07 | $13.91 | $13.91 | $13.75 | 94,094 |
2023-05-15 | $14.02 | $14.16 | $13.96 | $14.05 | $13.89 | 74,787 |
2023-05-12 | $14.05 | $14.12 | $13.88 | $13.94 | $13.78 | 77,979 |
2023-05-11 | $14.05 | $14.05 | $13.95 | $14.05 | $13.89 | 50,276 |
2023-05-10 | $14.21 | $14.21 | $13.95 | $14.08 | $13.92 | 56,097 |
2023-05-09 | $14.09 | $14.13 | $13.98 | $14.06 | $13.90 | 64,639 |
2023-05-08 | $14.13 | $14.17 | $14.02 | $14.13 | $13.97 | 57,746 |
2023-05-05 | $13.88 | $14.10 | $13.88 | $14.07 | $13.91 | 101,297 |
2023-05-04 | $13.92 | $13.92 | $13.53 | $13.63 | $13.48 | 202,865 |
2023-05-03 | $14.10 | $14.24 | $13.97 | $13.98 | $13.82 | 68,119 |
2023-05-02 | $14.51 | $14.51 | $13.84 | $14.02 | $13.86 | 176,291 |
2023-05-01 | $14.74 | $14.78 | $14.48 | $14.52 | $14.36 | 122,986 |
2023-04-28 | $14.52 | $14.81 | $14.52 | $14.73 | $14.57 | 84,615 |
2023-04-27 | $14.36 | $14.52 | $14.33 | $14.52 | $14.36 | 62,820 |
2023-04-26 | $14.40 | $14.51 | $14.24 | $14.27 | $14.11 | 102,421 |
2023-04-25 | $14.56 | $14.61 | $14.38 | $14.38 | $14.22 | 70,199 |
2023-04-24 | $14.73 | $14.73 | $14.51 | $14.66 | $14.50 | 92,704 |
2023-04-21 | $14.85 | $14.86 | $14.72 | $14.86 | $14.54 | 109,108 |
2023-04-20 | $14.85 | $14.88 | $14.76 | $14.85 | $14.53 | 146,814 |
2023-04-19 | $14.72 | $14.97 | $14.67 | $14.91 | $14.59 | 290,857 |
2023-04-18 | $14.98 | $14.98 | $14.68 | $14.76 | $14.44 | 97,203 |
2023-04-17 | $14.75 | $14.99 | $14.65 | $14.97 | $14.65 | 67,295 |
2023-04-14 | $14.90 | $14.92 | $14.62 | $14.75 | $14.43 | 98,849 |
2023-04-13 | $14.75 | $14.82 | $14.59 | $14.81 | $14.49 | 42,577 |
2023-04-12 | $14.78 | $14.84 | $14.65 | $14.67 | $14.36 | 52,044 |
2023-04-11 | $14.60 | $14.73 | $14.52 | $14.63 | $14.32 | 62,838 |
2023-04-10 | $14.60 | $14.69 | $14.24 | $14.50 | $14.19 | 60,280 |
2023-04-06 | $14.61 | $14.69 | $14.57 | $14.60 | $14.29 | 44,282 |
2023-04-05 | $14.52 | $14.62 | $14.47 | $14.56 | $14.25 | 68,273 |
2023-04-04 | $14.75 | $14.75 | $14.44 | $14.58 | $14.27 | 66,537 |
2023-04-03 | $14.75 | $14.82 | $14.54 | $14.62 | $14.31 | 81,006 |
2023-03-31 | $14.57 | $14.75 | $14.57 | $14.75 | $14.43 | 69,191 |
2023-03-30 | $14.63 | $14.65 | $14.44 | $14.52 | $14.21 | 72,839 |
2023-03-29 | $14.50 | $14.52 | $14.38 | $14.52 | $14.21 | 85,276 |
2023-03-28 | $14.36 | $14.39 | $14.27 | $14.31 | $14.00 | 41,281 |
2023-03-27 | $14.38 | $14.43 | $14.27 | $14.37 | $14.06 | 80,449 |
2023-03-24 | $13.86 | $14.19 | $13.71 | $14.19 | $13.89 | 139,589 |
2023-03-23 | $14.14 | $14.34 | $13.84 | $13.88 | $13.58 | 97,198 |
2023-03-22 | $14.43 | $14.43 | $14.04 | $14.04 | $13.74 | 264,740 |
2023-03-21 | $14.19 | $14.40 | $14.19 | $14.34 | $14.03 | 157,188 |
2023-03-20 | $14.03 | $14.20 | $13.92 | $13.98 | $13.68 | 140,708 |
2023-03-17 | $14.31 | $14.34 | $13.93 | $13.95 | $13.51 | 109,376 |
2023-03-16 | $14.19 | $14.56 | $13.90 | $14.42 | $13.96 | 136,007 |
2023-03-15 | $14.15 | $14.28 | $13.98 | $14.26 | $13.81 | 138,155 |
2023-03-14 | $14.63 | $14.87 | $14.36 | $14.47 | $14.01 | 146,062 |
2023-03-13 | $14.25 | $14.34 | $13.76 | $14.18 | $13.73 | 244,357 |
2023-03-10 | $15.16 | $15.16 | $14.38 | $14.47 | $14.01 | 190,984 |
2023-03-09 | $15.83 | $15.83 | $15.20 | $15.21 | $14.73 | 118,182 |
2023-03-08 | $15.87 | $15.87 | $15.70 | $15.82 | $15.32 | 125,848 |
2023-03-07 | $16.05 | $16.06 | $15.78 | $15.82 | $15.32 | 52,300 |
2023-03-06 | $16.13 | $16.21 | $16.04 | $16.04 | $15.53 | 60,714 |
2023-03-03 | $15.91 | $16.15 | $15.91 | $16.11 | $15.60 | 64,839 |
2023-03-02 | $15.86 | $15.87 | $15.68 | $15.86 | $15.36 | 81,769 |
2023-03-01 | $16.09 | $16.12 | $15.80 | $15.87 | $15.37 | 63,573 |
2023-02-28 | $16.21 | $16.21 | $16.06 | $16.06 | $15.55 | 53,790 |
2023-02-27 | $16.44 | $16.44 | $16.18 | $16.20 | $15.69 | 85,437 |
2023-02-24 | $16.39 | $16.39 | $16.23 | $16.30 | $15.79 | 78,409 |
2023-02-23 | $16.56 | $16.57 | $16.31 | $16.47 | $15.95 | 64,143 |
2023-02-22 | $16.34 | $16.49 | $16.34 | $16.41 | $15.89 | 61,271 |
2023-02-21 | $16.71 | $16.71 | $16.19 | $16.25 | $15.74 | 130,576 |
2023-02-17 | $16.89 | $16.94 | $16.74 | $16.94 | $16.94 | 47,264 |
2023-02-16 | $16.82 | $17.03 | $16.72 | $16.90 | $16.90 | 79,399 |
2023-02-15 | $16.79 | $16.94 | $16.74 | $16.93 | $16.93 | 55,817 |
2023-02-14 | $16.93 | $17.05 | $16.77 | $16.92 | $16.92 | 71,059 |
2023-02-13 | $16.80 | $16.97 | $16.74 | $16.97 | $16.97 | 69,996 |
2023-02-10 | $16.70 | $16.76 | $16.63 | $16.75 | $16.75 | 71,136 |
2023-02-09 | $17.19 | $17.23 | $16.66 | $16.69 | $16.69 | 92,577 |
2023-02-08 | $17.27 | $17.27 | $16.99 | $17.05 | $17.05 | 114,980 |
2023-02-07 | $17.06 | $17.29 | $16.95 | $17.26 | $17.26 | 76,251 |
2023-02-06 | $17.39 | $17.39 | $17.01 | $17.04 | $17.04 | 105,613 |
2023-02-03 | $17.50 | $17.54 | $17.36 | $17.45 | $17.45 | 87,228 |
2023-02-02 | $17.52 | $17.78 | $17.52 | $17.63 | $17.63 | 166,534 |
2023-02-01 | $17.13 | $17.51 | $17.04 | $17.40 | $17.40 | 120,981 |
2023-01-31 | $16.82 | $17.11 | $16.82 | $17.11 | $17.11 | 414,967 |
2023-01-30 | $17.03 | $17.03 | $16.77 | $16.77 | $16.77 | 135,044 |
2023-01-27 | $16.87 | $17.10 | $16.87 | $17.06 | $17.06 | 85,043 |
2023-01-26 | $16.77 | $16.87 | $16.70 | $16.86 | $16.86 | 75,404 |
2023-01-25 | $16.62 | $16.71 | $16.53 | $16.69 | $16.69 | 121,021 |
2023-01-24 | $16.73 | $16.75 | $16.63 | $16.67 | $16.67 | 108,825 |
2023-01-23 | $16.64 | $16.74 | $16.57 | $16.73 | $16.73 | 123,446 |
2023-01-20 | $16.53 | $16.73 | $16.43 | $16.73 | $16.59 | 81,938 |
2023-01-19 | $16.42 | $16.48 | $16.32 | $16.46 | $16.32 | 82,881 |
2023-01-18 | $16.64 | $16.79 | $16.50 | $16.54 | $16.40 | 73,638 |
2023-01-17 | $16.55 | $16.71 | $16.55 | $16.60 | $16.46 | 132,674 |
2023-01-13 | $16.35 | $16.54 | $16.26 | $16.53 | $16.39 | 72,550 |
2023-01-12 | $16.37 | $16.45 | $16.20 | $16.43 | $16.43 | 118,235 |
2023-01-11 | $16.03 | $16.29 | $16.03 | $16.23 | $16.23 | 104,451 |
2023-01-10 | $15.66 | $15.93 | $15.66 | $15.93 | $15.93 | 58,878 |
2023-01-09 | $15.67 | $15.81 | $15.65 | $15.65 | $15.65 | 102,656 |
2023-01-06 | $15.41 | $15.57 | $15.34 | $15.56 | $15.56 | 40,139 |
2023-01-05 | $15.40 | $15.40 | $15.23 | $15.32 | $15.32 | 54,009 |
2023-01-04 | $15.25 | $15.52 | $15.25 | $15.44 | $15.44 | 58,446 |
2023-01-03 | $15.06 | $15.25 | $14.98 | $15.13 | $15.13 | 83,416 |
2022-12-30 | $14.90 | $14.98 | $14.76 | $14.86 | $14.86 | 146,852 |
2022-12-29 | $14.81 | $15.07 | $14.81 | $15.00 | $15.00 | 113,692 |
2022-12-28 | $15.13 | $15.15 | $14.71 | $14.72 | $14.72 | 172,754 |
2022-12-27 | $15.24 | $15.24 | $15.07 | $15.12 | $15.12 | 128,799 |
2022-12-23 | $15.14 | $15.21 | $15.08 | $15.21 | $15.21 | 85,193 |
2022-12-22 | $15.15 | $15.15 | $14.80 | $15.10 | $15.10 | 190,703 |
2022-12-21 | $15.15 | $15.37 | $15.15 | $15.21 | $15.21 | 103,915 |
2022-12-20 | $15.05 | $15.08 | $14.82 | $15.03 | $15.03 | 97,264 |
2022-12-19 | $15.28 | $15.28 | $15.00 | $15.06 | $15.06 | 94,706 |
2022-12-16 | $15.52 | $15.59 | $15.33 | $15.37 | $15.23 | 60,033 |
2022-12-15 | $15.78 | $15.78 | $15.60 | $15.73 | $15.58 | 76,778 |
2022-12-14 | $16.00 | $16.05 | $15.81 | $15.89 | $15.74 | 87,314 |
2022-12-13 | $16.19 | $16.39 | $15.95 | $16.02 | $15.87 | 76,077 |
2022-12-12 | $15.92 | $15.92 | $15.73 | $15.88 | $15.88 | 104,958 |
2022-12-09 | $15.82 | $15.97 | $15.80 | $15.90 | $15.90 | 36,059 |
2022-12-08 | $15.85 | $15.97 | $15.85 | $15.90 | $15.90 | 33,497 |
2022-12-07 | $15.70 | $15.89 | $15.67 | $15.83 | $15.83 | 80,913 |
2022-12-06 | $15.96 | $15.97 | $15.62 | $15.74 | $15.74 | 92,466 |
2022-12-05 | $16.22 | $16.22 | $15.88 | $15.93 | $15.93 | 79,434 |
2022-12-02 | $16.19 | $16.35 | $16.10 | $16.33 | $16.33 | 64,272 |
2022-12-01 | $16.43 | $16.53 | $16.34 | $16.35 | $16.35 | 80,243 |
2022-11-30 | $16.12 | $16.35 | $15.92 | $16.35 | $16.35 | 103,448 |
2022-11-29 | $16.02 | $16.11 | $15.93 | $16.11 | $16.11 | 57,843 |
2022-11-28 | $16.25 | $16.26 | $15.97 | $16.00 | $16.00 | 83,727 |
2022-11-25 | $16.28 | $16.34 | $16.22 | $16.33 | $16.33 | 50,044 |
2022-11-23 | $16.19 | $16.27 | $16.07 | $16.23 | $16.23 | 55,744 |
2022-11-22 | $16.03 | $16.17 | $16.03 | $16.17 | $16.17 | 85,035 |
2022-11-21 | $15.84 | $16.00 | $15.81 | $16.00 | $16.00 | 49,627 |
2022-11-18 | $16.14 | $16.29 | $15.94 | $16.01 | $15.87 | 81,908 |
2022-11-17 | $16.00 | $16.04 | $15.88 | $16.01 | $16.01 | 77,834 |
2022-11-16 | $16.39 | $16.39 | $16.12 | $16.20 | $16.20 | 60,108 |
2022-11-15 | $16.51 | $16.60 | $16.28 | $16.41 | $16.41 | 93,794 |
2022-11-14 | $16.53 | $16.53 | $16.24 | $16.26 | $16.26 | 130,492 |
2022-11-11 | $16.37 | $16.61 | $16.26 | $16.52 | $16.52 | 110,734 |
2022-11-10 | $15.90 | $16.28 | $15.90 | $16.26 | $16.26 | 90,136 |
2022-11-09 | $15.58 | $15.76 | $15.45 | $15.47 | $15.47 | 93,756 |
2022-11-08 | $15.77 | $15.82 | $15.51 | $15.64 | $15.64 | 153,012 |
2022-11-07 | $15.60 | $15.76 | $15.51 | $15.75 | $15.75 | 79,865 |
2022-11-04 | $15.30 | $15.60 | $15.27 | $15.51 | $15.51 | 69,432 |
2022-11-03 | $15.07 | $15.10 | $14.79 | $15.04 | $15.04 | 60,144 |
2022-11-02 | $15.45 | $15.64 | $15.19 | $15.23 | $15.23 | 673,604 |
2022-11-01 | $15.55 | $15.62 | $15.34 | $15.45 | $15.45 | 40,872 |
2022-10-31 | $15.44 | $15.52 | $15.35 | $15.42 | $15.42 | 96,005 |
2022-10-28 | $15.06 | $15.47 | $15.06 | $15.46 | $15.46 | 91,566 |
2022-10-27 | $15.09 | $15.31 | $14.98 | $15.02 | $15.02 | 154,042 |
2022-10-26 | $14.84 | $15.13 | $14.84 | $14.92 | $14.92 | 70,940 |
2022-10-25 | $14.30 | $14.89 | $14.29 | $14.86 | $14.86 | 88,142 |
2022-10-24 | $14.33 | $14.39 | $14.15 | $14.31 | $14.31 | 92,689 |
2022-10-21 | $14.23 | $14.40 | $14.09 | $14.38 | $14.38 | 75,599 |
2022-10-20 | $14.41 | $14.47 | $14.16 | $14.22 | $14.22 | 78,764 |
2022-10-19 | $14.48 | $14.48 | $14.26 | $14.37 | $14.37 | 140,634 |
2022-10-18 | $14.63 | $14.80 | $14.46 | $14.55 | $14.55 | 205,157 |
2022-10-17 | $14.40 | $14.54 | $14.32 | $14.41 | $14.41 | 61,331 |
2022-10-14 | $14.52 | $14.62 | $14.16 | $14.17 | $14.17 | 55,308 |
2022-10-13 | $13.87 | $14.44 | $13.72 | $14.39 | $14.39 | 62,991 |
2022-10-12 | $14.06 | $14.15 | $13.84 | $14.08 | $14.08 | 52,041 |
2022-10-11 | $13.70 | $14.18 | $13.57 | $14.06 | $14.06 | 82,514 |
2022-10-10 | $14.04 | $14.11 | $13.71 | $13.72 | $13.72 | 68,089 |
2022-10-07 | $14.18 | $14.23 | $13.92 | $13.99 | $13.99 | 79,416 |
2022-10-06 | $14.60 | $14.66 | $14.25 | $14.27 | $14.27 | 130,079 |
2022-10-05 | $14.76 | $14.77 | $14.27 | $14.60 | $14.60 | 201,284 |
2022-10-04 | $14.26 | $14.94 | $14.26 | $14.94 | $14.94 | 506,816 |
2022-10-03 | $14.02 | $14.13 | $13.64 | $14.05 | $14.05 | 1,709,776 |
2022-09-30 | $13.99 | $14.23 | $13.86 | $13.86 | $13.86 | 107,638 |
2022-09-29 | $14.54 | $14.54 | $13.78 | $13.90 | $13.90 | 159,814 |
2022-09-28 | $14.44 | $14.71 | $14.40 | $14.64 | $14.64 | 73,173 |
2022-09-27 | $14.70 | $14.83 | $14.23 | $14.36 | $14.36 | 106,263 |
2022-09-26 | $15.19 | $15.32 | $14.49 | $14.54 | $14.54 | 254,378 |
2022-09-23 | $15.61 | $15.68 | $15.12 | $15.33 | $15.33 | 203,736 |
2022-09-22 | $16.30 | $16.30 | $15.79 | $15.80 | $15.80 | 81,731 |
2022-09-21 | $16.46 | $16.59 | $16.29 | $16.29 | $16.29 | 55,535 |
2022-09-20 | $16.57 | $16.57 | $16.35 | $16.42 | $16.42 | 65,718 |
2022-09-19 | $16.42 | $16.69 | $16.41 | $16.61 | $16.61 | 53,489 |
2022-09-16 | $16.70 | $16.72 | $16.52 | $16.72 | $16.58 | 94,630 |
2022-09-15 | $16.92 | $17.08 | $16.77 | $16.77 | $16.63 | 128,197 |
2022-09-14 | $16.98 | $16.98 | $16.80 | $16.88 | $16.74 | 65,405 |
2022-09-13 | $17.19 | $17.19 | $16.82 | $16.90 | $16.76 | 194,709 |
2022-09-12 | $17.44 | $17.51 | $17.36 | $17.40 | $17.25 | 233,377 |
2022-09-09 | $17.19 | $17.36 | $17.19 | $17.35 | $17.21 | 84,713 |
2022-09-08 | $16.87 | $17.08 | $16.76 | $17.07 | $16.93 | 74,909 |
2022-09-07 | $16.72 | $16.95 | $16.68 | $16.95 | $16.81 | 39,229 |
2022-09-06 | $16.96 | $17.00 | $16.67 | $16.74 | $16.60 | 94,559 |
2022-09-02 | $17.09 | $17.21 | $16.89 | $16.93 | $16.79 | 46,355 |
2022-09-01 | $17.15 | $17.15 | $16.76 | $16.93 | $16.79 | 68,222 |
2022-08-31 | $17.29 | $17.38 | $17.15 | $17.19 | $17.05 | 137,151 |
2022-08-30 | $17.55 | $17.57 | $17.20 | $17.21 | $17.07 | 118,698 |
2022-08-29 | $17.56 | $17.62 | $17.48 | $17.52 | $17.37 | 94,424 |
2022-08-26 | $17.97 | $17.98 | $17.66 | $17.66 | $17.51 | 84,676 |
2022-08-25 | $17.80 | $17.97 | $17.78 | $17.94 | $17.79 | 90,190 |
2022-08-24 | $17.69 | $17.79 | $17.66 | $17.75 | $17.60 | 71,371 |
2022-08-23 | $17.61 | $17.75 | $17.61 | $17.70 | $17.55 | 50,371 |
2022-08-22 | $17.80 | $17.80 | $17.55 | $17.57 | $17.42 | 85,211 |
2022-08-19 | $18.23 | $18.23 | $18.08 | $18.10 | $17.80 | 89,683 |
2022-08-18 | $18.29 | $18.38 | $18.26 | $18.35 | $18.04 | 38,882 |
2022-08-17 | $18.41 | $18.41 | $18.16 | $18.30 | $18.00 | 69,446 |
2022-08-16 | $18.44 | $18.55 | $18.37 | $18.54 | $18.23 | 79,009 |
2022-08-15 | $18.40 | $18.43 | $18.30 | $18.43 | $18.12 | 90,037 |
2022-08-12 | $18.30 | $18.44 | $18.28 | $18.42 | $18.11 | 66,993 |
2022-08-11 | $18.20 | $18.30 | $18.18 | $18.25 | $17.95 | 97,064 |
2022-08-10 | $18.06 | $18.16 | $17.93 | $18.11 | $17.81 | 79,134 |
2022-08-09 | $18.01 | $18.01 | $17.78 | $17.85 | $17.55 | 70,343 |
2022-08-08 | $17.97 | $18.15 | $17.97 | $18.07 | $17.77 | 57,133 |
2022-08-05 | $17.81 | $17.89 | $17.76 | $17.86 | $17.56 | 44,254 |
2022-08-04 | $17.95 | $17.95 | $17.80 | $17.80 | $17.50 | 67,942 |
2022-08-03 | $17.89 | $17.98 | $17.85 | $17.92 | $17.62 | 47,356 |
2022-08-02 | $18.04 | $18.04 | $17.79 | $17.80 | $17.50 | 78,322 |
2022-08-01 | $18.03 | $18.18 | $17.90 | $18.08 | $17.78 | 99,816 |
2022-07-29 | $17.97 | $18.13 | $17.90 | $18.03 | $17.73 | 84,797 |
2022-07-28 | $17.57 | $17.91 | $17.57 | $17.91 | $17.61 | 65,348 |
2022-07-27 | $17.27 | $17.60 | $17.24 | $17.57 | $17.28 | 147,140 |
2022-07-26 | $17.06 | $17.21 | $17.06 | $17.18 | $16.89 | 197,760 |
2022-07-25 | $17.20 | $17.20 | $17.03 | $17.18 | $16.89 | 67,760 |
2022-07-22 | $17.27 | $17.34 | $17.07 | $17.15 | $16.86 | 63,692 |
2022-07-21 | $17.12 | $17.24 | $16.95 | $17.24 | $16.95 | 67,659 |
2022-07-20 | $17.05 | $17.17 | $16.94 | $17.11 | $16.83 | 101,890 |
2022-07-19 | $16.66 | $17.05 | $16.66 | $17.01 | $16.72 | 136,279 |
2022-07-18 | $16.73 | $16.74 | $16.53 | $16.56 | $16.28 | 62,921 |
2022-07-15 | $16.64 | $16.83 | $16.41 | $16.75 | $16.33 | 55,625 |
2022-07-14 | $16.62 | $16.62 | $16.33 | $16.46 | $16.05 | 96,329 |
2022-07-13 | $16.74 | $16.82 | $16.61 | $16.80 | $16.38 | 43,754 |
2022-07-12 | $16.71 | $16.96 | $16.71 | $16.84 | $16.42 | 64,807 |
2022-07-11 | $16.92 | $16.98 | $16.74 | $16.77 | $16.35 | 95,653 |
2022-07-08 | $16.98 | $17.01 | $16.79 | $16.98 | $16.55 | 44,294 |
2022-07-07 | $16.84 | $17.00 | $16.84 | $16.95 | $16.52 | 70,220 |
2022-07-06 | $16.90 | $16.93 | $16.62 | $16.72 | $16.30 | 74,121 |
2022-07-05 | $16.73 | $16.92 | $16.40 | $16.89 | $16.46 | 55,145 |
2022-07-01 | $16.41 | $16.84 | $16.41 | $16.82 | $16.40 | 46,183 |
2022-06-30 | $16.27 | $16.58 | $16.18 | $16.42 | $16.01 | 72,212 |
2022-06-29 | $16.57 | $16.57 | $16.31 | $16.38 | $15.97 | 60,017 |
2022-06-28 | $16.74 | $16.90 | $16.52 | $16.58 | $16.16 | 80,490 |
2022-06-27 | $16.67 | $16.81 | $16.56 | $16.64 | $16.22 | 84,468 |
2022-06-24 | $16.25 | $16.64 | $16.25 | $16.61 | $16.19 | 80,130 |
2022-06-23 | $16.03 | $16.15 | $15.93 | $16.11 | $15.70 | 59,079 |
2022-06-22 | $15.81 | $16.01 | $15.79 | $15.95 | $15.55 | 62,615 |
2022-06-21 | $15.84 | $16.08 | $15.83 | $15.93 | $15.53 | 80,565 |
2022-06-17 | $15.48 | $15.75 | $15.34 | $15.70 | $15.17 | 109,122 |
2022-06-16 | $15.97 | $15.97 | $15.36 | $15.38 | $14.86 | 163,492 |
2022-06-15 | $16.34 | $16.47 | $16.00 | $16.23 | $15.68 | 124,211 |
2022-06-14 | $16.51 | $16.51 | $16.14 | $16.23 | $15.68 | 68,509 |
2022-06-13 | $17.30 | $17.30 | $16.32 | $16.37 | $15.82 | 181,821 |
2022-06-10 | $17.68 | $17.69 | $17.41 | $17.57 | $16.98 | 83,413 |
2022-06-09 | $18.08 | $18.10 | $17.84 | $17.85 | $17.25 | 45,701 |
2022-06-08 | $18.20 | $18.20 | $17.95 | $18.02 | $17.41 | 52,529 |
2022-06-07 | $18.12 | $18.27 | $18.08 | $18.27 | $17.65 | 91,465 |
2022-06-06 | $18.23 | $18.31 | $18.16 | $18.16 | $17.55 | 132,833 |
2022-06-03 | $18.20 | $18.24 | $18.11 | $18.14 | $17.53 | 52,114 |
2022-06-02 | $18.16 | $18.30 | $18.11 | $18.30 | $17.68 | 56,649 |
2022-06-01 | $18.22 | $18.24 | $17.94 | $18.17 | $17.56 | 130,755 |
2022-05-31 | $18.23 | $18.23 | $18.07 | $18.19 | $17.58 | 143,312 |
2022-05-27 | $18.07 | $18.27 | $18.02 | $18.27 | $17.65 | 57,909 |
2022-05-26 | $17.82 | $18.06 | $17.82 | $17.99 | $17.38 | 120,664 |
2022-05-25 | $17.53 | $17.77 | $17.47 | $17.68 | $17.08 | 86,415 |
2022-05-24 | $17.51 | $17.54 | $17.19 | $17.51 | $16.92 | 56,526 |
2022-05-23 | $17.42 | $17.69 | $17.41 | $17.56 | $16.97 | 52,316 |
2022-05-20 | $17.79 | $17.79 | $17.17 | $17.44 | $17.44 | 105,592 |
2022-05-19 | $17.66 | $17.81 | $17.61 | $17.62 | $17.62 | 156,396 |
2022-05-18 | $18.19 | $18.19 | $17.77 | $17.81 | $17.81 | 100,199 |
2022-05-17 | $18.14 | $18.24 | $18.05 | $18.23 | $18.23 | 60,339 |
2022-05-16 | $17.87 | $18.03 | $17.74 | $17.92 | $17.92 | 62,891 |
2022-05-13 | $17.67 | $17.94 | $17.59 | $17.86 | $17.86 | 83,011 |
2022-05-12 | $17.58 | $17.60 | $17.21 | $17.49 | $17.49 | 252,624 |
2022-05-11 | $17.80 | $18.03 | $17.65 | $17.65 | $17.65 | 79,155 |
2022-05-10 | $17.97 | $18.14 | $17.52 | $17.77 | $17.77 | 322,431 |
2022-05-09 | $18.14 | $18.18 | $17.76 | $17.80 | $17.80 | 243,802 |
2022-05-06 | $18.30 | $18.40 | $18.13 | $18.31 | $18.31 | 55,131 |
2022-05-05 | $18.56 | $18.56 | $18.07 | $18.28 | $18.28 | 122,995 |
2022-05-04 | $18.35 | $18.65 | $18.23 | $18.65 | $18.65 | 138,979 |
2022-05-03 | $17.88 | $18.31 | $17.88 | $18.29 | $18.29 | 138,507 |
2022-05-02 | $17.89 | $17.94 | $17.53 | $17.80 | $17.80 | 139,376 |
2022-04-29 | $18.28 | $18.28 | $17.77 | $17.80 | $17.80 | 121,245 |
2022-04-28 | $18.14 | $18.29 | $17.90 | $18.27 | $18.27 | 115,206 |
2022-04-27 | $17.95 | $18.09 | $17.88 | $17.95 | $17.95 | 107,856 |
2022-04-26 | $18.32 | $18.35 | $17.84 | $17.87 | $17.87 | 104,271 |
2022-04-25 | $18.31 | $18.41 | $17.99 | $18.41 | $18.41 | 149,333 |
2022-04-22 | $18.81 | $18.81 | $18.38 | $18.40 | $18.40 | 155,478 |
2022-04-21 | $19.07 | $19.11 | $18.76 | $18.81 | $18.81 | 90,801 |
2022-04-20 | $18.85 | $19.03 | $18.84 | $18.96 | $18.96 | 127,473 |
2022-04-19 | $18.80 | $18.83 | $18.70 | $18.73 | $18.73 | 98,389 |
2022-04-18 | $18.74 | $18.87 | $18.74 | $18.80 | $18.80 | 99,295 |
2022-04-14 | $19.06 | $19.10 | $18.86 | $18.91 | $18.77 | 97,792 |
2022-04-13 | $18.81 | $19.01 | $18.73 | $19.00 | $18.86 | 130,542 |
2022-04-12 | $18.95 | $19.08 | $18.75 | $18.78 | $18.64 | 78,255 |
2022-04-11 | $18.91 | $19.10 | $18.84 | $18.87 | $18.73 | 134,654 |
2022-04-08 | $18.91 | $19.07 | $18.84 | $18.94 | $18.80 | 85,887 |
2022-04-07 | $19.07 | $19.07 | $18.73 | $18.91 | $18.77 | 105,227 |
2022-04-06 | $19.23 | $19.35 | $18.99 | $19.01 | $18.87 | 134,276 |
2022-04-05 | $19.61 | $19.63 | $19.28 | $19.32 | $19.18 | 99,713 |
2022-04-04 | $19.69 | $19.69 | $19.44 | $19.58 | $19.44 | 167,703 |
2022-04-01 | $19.68 | $19.68 | $19.50 | $19.65 | $19.51 | 89,419 |
2022-03-31 | $19.60 | $19.75 | $19.52 | $19.53 | $19.39 | 120,498 |
2022-03-30 | $19.78 | $19.81 | $19.56 | $19.61 | $19.47 | 122,517 |
2022-03-29 | $19.68 | $19.81 | $19.62 | $19.81 | $19.67 | 146,470 |
2022-03-28 | $19.51 | $19.52 | $19.40 | $19.51 | $19.37 | 99,632 |
2022-03-25 | $19.38 | $19.52 | $19.37 | $19.52 | $19.38 | 127,342 |
2022-03-24 | $19.21 | $19.33 | $19.14 | $19.32 | $19.18 | 70,163 |
2022-03-23 | $19.33 | $19.34 | $19.16 | $19.16 | $19.02 | 109,234 |
2022-03-22 | $19.31 | $19.41 | $19.26 | $19.37 | $19.23 | 122,492 |
2022-03-21 | $19.31 | $19.36 | $19.10 | $19.15 | $19.01 | 158,333 |
2022-03-18 | $19.29 | $19.40 | $19.15 | $19.32 | $19.04 | 138,515 |
2022-03-17 | $19.15 | $19.35 | $19.06 | $19.34 | $19.06 | 143,505 |
2022-03-16 | $19.10 | $19.23 | $18.90 | $19.18 | $18.91 | 74,353 |
2022-03-15 | $18.92 | $19.06 | $18.84 | $18.96 | $18.69 | 71,391 |
2022-03-14 | $19.03 | $19.16 | $18.81 | $18.88 | $18.61 | 222,719 |
2022-03-11 | $19.12 | $19.14 | $18.91 | $18.94 | $18.67 | 134,037 |
2022-03-10 | $18.88 | $19.01 | $18.78 | $19.00 | $18.73 | 58,738 |
2022-03-09 | $18.98 | $19.19 | $18.96 | $18.96 | $18.69 | 166,565 |
2022-03-08 | $18.60 | $18.98 | $18.60 | $18.77 | $18.50 | 102,896 |
2022-03-07 | $18.93 | $18.93 | $18.55 | $18.56 | $18.29 | 112,960 |
2022-03-04 | $19.05 | $19.05 | $18.82 | $18.95 | $18.68 | 78,690 |
2022-03-03 | $19.24 | $19.24 | $19.08 | $19.16 | $18.89 | 81,254 |
2022-03-02 | $18.85 | $19.25 | $18.85 | $19.21 | $18.94 | 93,279 |
2022-03-01 | $19.01 | $19.05 | $18.59 | $18.79 | $18.52 | 115,257 |
2022-02-28 | $18.96 | $19.08 | $18.86 | $19.08 | $18.81 | 95,821 |
2022-02-25 | $18.86 | $19.11 | $18.86 | $19.08 | $18.81 | 164,803 |
2022-02-24 | $18.17 | $18.81 | $18.09 | $18.75 | $18.48 | 338,656 |
2022-02-23 | $19.12 | $19.24 | $18.72 | $18.75 | $18.48 | 192,457 |
2022-02-22 | $19.35 | $19.35 | $18.92 | $19.06 | $18.79 | 210,633 |
2022-02-18 | $19.49 | $19.61 | $19.44 | $19.54 | $19.12 | 62,303 |
2022-02-17 | $19.80 | $19.80 | $19.43 | $19.49 | $19.07 | 120,891 |
2022-02-16 | $19.75 | $19.89 | $19.74 | $19.86 | $19.44 | 66,028 |
2022-02-15 | $19.54 | $19.75 | $19.54 | $19.71 | $19.29 | 101,764 |
2022-02-14 | $19.56 | $19.63 | $19.33 | $19.41 | $19.00 | 115,598 |
2022-02-11 | $19.75 | $19.91 | $19.48 | $19.60 | $19.18 | 96,973 |
2022-02-10 | $20.01 | $20.16 | $19.75 | $19.80 | $19.38 | 92,285 |
2022-02-09 | $20.12 | $20.20 | $20.00 | $20.01 | $19.58 | 118,450 |
2022-02-08 | $19.93 | $20.10 | $19.90 | $20.08 | $19.65 | 89,798 |
2022-02-07 | $19.80 | $19.95 | $19.80 | $19.85 | $19.43 | 118,841 |
2022-02-04 | $19.75 | $19.85 | $19.51 | $19.78 | $19.36 | 79,139 |
2022-02-03 | $19.92 | $20.00 | $19.74 | $19.75 | $19.33 | 167,263 |
2022-02-02 | $20.09 | $20.09 | $19.79 | $19.95 | $19.52 | 321,528 |
2022-02-01 | $20.00 | $20.08 | $19.77 | $20.05 | $19.62 | 135,095 |
2022-01-31 | $19.64 | $20.00 | $19.58 | $20.00 | $19.57 | 121,315 |
2022-01-28 | $19.53 | $19.66 | $19.24 | $19.65 | $19.23 | 147,472 |
2022-01-27 | $19.84 | $19.99 | $19.39 | $19.51 | $19.09 | 112,487 |
2022-01-26 | $19.98 | $20.10 | $19.55 | $19.70 | $19.28 | 142,639 |
2022-01-25 | $19.43 | $19.88 | $19.15 | $19.75 | $19.33 | 143,948 |
2022-01-24 | $19.45 | $19.57 | $18.80 | $19.53 | $19.11 | 471,892 |
2022-01-21 | $20.00 | $20.03 | $19.69 | $19.75 | $19.20 | 378,933 |
2022-01-20 | $20.48 | $20.50 | $20.08 | $20.10 | $19.54 | 126,736 |
2022-01-19 | $20.72 | $20.72 | $20.37 | $20.37 | $19.80 | 138,830 |
2022-01-18 | $20.92 | $20.92 | $20.63 | $20.67 | $20.09 | 221,004 |
2022-01-14 | $20.85 | $20.89 | $20.72 | $20.85 | $20.26 | 85,221 |
2022-01-13 | $21.01 | $21.12 | $20.89 | $20.92 | $20.33 | 206,104 |
2022-01-12 | $21.09 | $21.09 | $20.90 | $20.98 | $20.39 | 371,488 |
2022-01-11 | $20.85 | $21.03 | $20.75 | $21.03 | $20.44 | 149,586 |
2022-01-10 | $20.80 | $20.85 | $20.68 | $20.79 | $20.21 | 182,533 |
2022-01-07 | $20.62 | $20.80 | $20.62 | $20.76 | $20.18 | 165,580 |
2022-01-06 | $20.56 | $20.65 | $20.45 | $20.61 | $20.03 | 156,985 |
2022-01-05 | $20.75 | $20.79 | $20.39 | $20.42 | $19.85 | 172,274 |
2022-01-04 | $20.59 | $20.81 | $20.58 | $20.66 | $20.08 | 178,681 |
2022-01-03 | $20.33 | $20.65 | $20.33 | $20.51 | $19.93 | 132,162 |
2021-12-31 | $20.32 | $20.36 | $20.24 | $20.28 | $19.71 | 96,459 |
2021-12-30 | $20.38 | $20.51 | $20.27 | $20.28 | $19.71 | 75,383 |
2021-12-29 | $20.44 | $20.44 | $20.31 | $20.34 | $19.77 | 92,423 |
2021-12-28 | $20.31 | $20.55 | $20.30 | $20.35 | $19.78 | 100,588 |
2021-12-27 | $20.29 | $20.34 | $20.09 | $20.33 | $19.76 | 128,518 |
2021-12-23 | $20.00 | $20.24 | $19.99 | $20.19 | $19.62 | 123,443 |
2021-12-22 | $19.73 | $19.95 | $19.71 | $19.90 | $19.34 | 169,838 |
2021-12-21 | $19.45 | $19.80 | $19.45 | $19.74 | $19.19 | 126,296 |
2021-12-20 | $19.43 | $19.43 | $19.00 | $19.27 | $18.73 | 273,657 |
2021-12-17 | $20.00 | $20.02 | $19.70 | $19.79 | $19.10 | 122,643 |
2021-12-16 | $20.27 | $20.28 | $20.03 | $20.05 | $19.35 | 78,987 |
2021-12-15 | $20.05 | $20.17 | $19.85 | $20.10 | $19.40 | 90,678 |
2021-12-14 | $20.08 | $20.25 | $20.00 | $20.01 | $19.31 | 119,597 |
2021-12-13 | $20.36 | $20.36 | $20.06 | $20.12 | $19.42 | 189,781 |
2021-12-10 | $20.57 | $20.57 | $20.34 | $20.38 | $19.67 | 58,255 |
2021-12-09 | $20.49 | $20.49 | $20.36 | $20.42 | $19.71 | 65,861 |
2021-12-08 | $20.56 | $20.62 | $20.46 | $20.50 | $19.79 | 139,604 |
2021-12-07 | $20.52 | $20.63 | $20.45 | $20.49 | $19.78 | 143,140 |
2021-12-06 | $20.15 | $20.46 | $20.13 | $20.36 | $19.65 | 102,312 |
2021-12-03 | $20.28 | $20.35 | $19.96 | $20.05 | $19.35 | 88,605 |
2021-12-02 | $19.86 | $20.31 | $19.86 | $20.26 | $19.55 | 106,501 |
2021-12-01 | $20.40 | $20.46 | $19.78 | $19.79 | $19.10 | 195,296 |
2021-11-30 | $20.34 | $20.34 | $19.97 | $20.07 | $19.37 | 317,834 |
2021-11-29 | $20.65 | $20.67 | $20.31 | $20.45 | $19.74 | 115,566 |
2021-11-26 | $20.55 | $20.55 | $20.16 | $20.44 | $19.73 | 188,148 |
2021-11-24 | $20.75 | $20.90 | $20.75 | $20.86 | $20.13 | 68,011 |
2021-11-23 | $20.76 | $20.88 | $20.73 | $20.86 | $20.13 | 71,984 |
2021-11-22 | $20.90 | $20.90 | $20.73 | $20.75 | $20.03 | 122,722 |
2021-11-19 | $20.95 | $20.95 | $20.79 | $20.86 | $20.01 | 96,703 |
2021-11-18 | $21.12 | $21.12 | $20.91 | $21.01 | $20.15 | 83,473 |
2021-11-17 | $21.19 | $21.19 | $20.98 | $21.04 | $20.18 | 114,606 |
2021-11-16 | $21.29 | $21.29 | $21.16 | $21.16 | $20.29 | 125,232 |
2021-11-15 | $21.41 | $21.41 | $21.20 | $21.24 | $20.37 | 90,068 |
2021-11-12 | $21.45 | $21.45 | $21.26 | $21.29 | $20.42 | 96,925 |
2021-11-11 | $21.30 | $21.40 | $21.25 | $21.38 | $20.50 | 73,637 |
2021-11-10 | $21.35 | $21.41 | $21.23 | $21.23 | $20.36 | 88,571 |
2021-11-09 | $21.51 | $21.51 | $21.28 | $21.36 | $20.48 | 126,773 |
2021-11-08 | $21.57 | $21.59 | $21.49 | $21.54 | $20.66 | 116,666 |
2021-11-05 | $21.32 | $21.56 | $21.32 | $21.50 | $20.62 | 115,394 |
2021-11-04 | $21.42 | $21.42 | $21.18 | $21.26 | $20.39 | 97,969 |
2021-11-03 | $21.09 | $21.41 | $21.09 | $21.37 | $20.49 | 95,134 |
2021-11-02 | $21.34 | $21.34 | $21.09 | $21.11 | $20.24 | 166,333 |
2021-11-01 | $21.24 | $21.33 | $21.11 | $21.30 | $20.43 | 218,513 |
2021-10-29 | $21.14 | $21.16 | $21.00 | $21.08 | $20.22 | 166,246 |
2021-10-28 | $21.01 | $21.14 | $20.99 | $21.14 | $20.27 | 90,189 |
2021-10-27 | $21.22 | $21.22 | $20.97 | $20.97 | $20.11 | 128,669 |
2021-10-26 | $21.38 | $21.38 | $21.24 | $21.24 | $20.37 | 99,389 |
2021-10-25 | $21.27 | $21.34 | $21.25 | $21.33 | $20.46 | 77,473 |
2021-10-22 | $21.21 | $21.30 | $21.19 | $21.27 | $20.40 | 122,699 |
2021-10-21 | $21.22 | $21.27 | $21.10 | $21.22 | $20.35 | 585,160 |
2021-10-20 | $21.05 | $21.20 | $21.02 | $21.18 | $20.31 | 161,993 |
2021-10-19 | $20.98 | $21.03 | $20.90 | $21.03 | $20.17 | 81,469 |
2021-10-18 | $20.90 | $20.96 | $20.82 | $20.88 | $20.02 | 210,538 |
2021-10-15 | $21.18 | $21.27 | $20.99 | $20.99 | $20.00 | 191,698 |
2021-10-14 | $21.08 | $21.08 | $21.02 | $21.07 | $20.08 | 83,952 |
2021-10-13 | $21.00 | $21.00 | $20.77 | $20.97 | $19.98 | 91,498 |
2021-10-12 | $20.96 | $21.03 | $20.90 | $20.96 | $19.98 | 125,542 |
2021-10-11 | $21.00 | $21.15 | $20.94 | $20.94 | $19.96 | 134,535 |
2021-10-08 | $20.83 | $21.00 | $20.83 | $20.98 | $19.99 | 121,157 |
2021-10-07 | $20.80 | $21.00 | $20.80 | $20.83 | $19.85 | 148,131 |
2021-10-06 | $20.61 | $20.80 | $20.45 | $20.80 | $19.82 | 71,030 |
2021-10-05 | $20.68 | $20.78 | $20.56 | $20.71 | $19.74 | 98,202 |
2021-10-04 | $20.60 | $20.79 | $20.54 | $20.58 | $19.61 | 143,240 |
2021-10-01 | $20.45 | $20.71 | $20.35 | $20.61 | $19.64 | 122,190 |
2021-09-30 | $20.60 | $20.65 | $20.34 | $20.34 | $19.38 | 87,810 |
2021-09-29 | $20.49 | $20.55 | $20.40 | $20.51 | $19.55 | 48,584 |
2021-09-28 | $20.66 | $20.73 | $20.42 | $20.43 | $19.47 | 104,428 |
2021-09-27 | $20.51 | $20.77 | $20.51 | $20.65 | $19.68 | 109,269 |
2021-09-24 | $20.48 | $20.55 | $20.38 | $20.46 | $19.50 | 139,573 |
2021-09-23 | $20.38 | $20.57 | $20.28 | $20.44 | $19.48 | 91,973 |
2021-09-22 | $20.12 | $20.39 | $20.12 | $20.28 | $19.33 | 68,020 |
2021-09-21 | $20.11 | $20.20 | $20.00 | $20.04 | $19.10 | 87,592 |
2021-09-20 | $20.02 | $20.07 | $19.75 | $19.95 | $19.01 | 252,253 |
2021-09-17 | $20.57 | $20.61 | $20.46 | $20.48 | $19.39 | 107,272 |
2021-09-16 | $20.68 | $20.70 | $20.49 | $20.54 | $19.45 | 90,913 |
2021-09-15 | $20.51 | $20.67 | $20.46 | $20.65 | $19.55 | 76,188 |
2021-09-14 | $20.59 | $20.69 | $20.42 | $20.47 | $19.38 | 145,023 |
2021-09-13 | $20.49 | $20.59 | $20.39 | $20.58 | $19.49 | 89,752 |
2021-09-10 | $20.66 | $20.66 | $20.41 | $20.41 | $19.33 | 119,802 |
2021-09-09 | $20.48 | $20.68 | $20.45 | $20.56 | $19.47 | 114,854 |
2021-09-08 | $20.61 | $20.64 | $20.44 | $20.47 | $19.38 | 151,585 |
2021-09-07 | $20.79 | $20.79 | $20.59 | $20.60 | $19.51 | 172,244 |
2021-09-03 | $20.80 | $20.80 | $20.68 | $20.73 | $19.63 | 146,786 |
2021-09-02 | $20.74 | $20.80 | $20.69 | $20.77 | $19.67 | 83,226 |
2021-09-01 | $20.79 | $20.80 | $20.59 | $20.70 | $19.60 | 138,625 |
2021-08-31 | $20.67 | $20.75 | $20.65 | $20.70 | $19.60 | 81,530 |
2021-08-30 | $20.95 | $20.95 | $20.63 | $20.63 | $19.53 | 96,607 |
2021-08-27 | $20.57 | $20.88 | $20.57 | $20.85 | $19.74 | 308,239 |
2021-08-26 | $20.72 | $20.72 | $20.51 | $20.53 | $19.44 | 83,206 |
2021-08-25 | $20.58 | $20.80 | $20.55 | $20.68 | $19.58 | 224,625 |
2021-08-24 | $20.51 | $20.64 | $20.48 | $20.57 | $19.48 | 420,298 |
2021-08-23 | $20.31 | $20.49 | $20.31 | $20.44 | $19.35 | 1,299,639 |
2021-08-20 | $20.03 | $20.42 | $19.99 | $20.40 | $19.20 | 71,032 |
2021-08-19 | $20.20 | $20.31 | $19.93 | $20.03 | $18.85 | 139,334 |
2021-08-18 | $20.51 | $20.62 | $20.41 | $20.41 | $19.21 | 97,822 |
2021-08-17 | $20.57 | $20.64 | $20.39 | $20.56 | $19.35 | 103,355 |
2021-08-16 | $20.78 | $20.78 | $20.57 | $20.72 | $19.50 | 91,583 |
2021-08-13 | $20.80 | $20.80 | $20.71 | $20.78 | $19.56 | 71,611 |
2021-08-12 | $20.79 | $20.79 | $20.64 | $20.75 | $19.53 | 182,929 |
2021-08-11 | $20.60 | $20.75 | $20.56 | $20.75 | $19.53 | 81,101 |
2021-08-10 | $20.40 | $20.58 | $20.35 | $20.58 | $19.37 | 108,677 |
2021-08-09 | $20.45 | $20.46 | $20.33 | $20.36 | $19.16 | 68,598 |
2021-08-06 | $20.36 | $20.50 | $20.35 | $20.45 | $19.25 | 71,525 |
2021-08-05 | $20.01 | $20.28 | $20.01 | $20.27 | $19.08 | 114,011 |
2021-08-04 | $20.00 | $20.10 | $19.89 | $19.99 | $18.81 | 234,252 |
2021-08-03 | $20.25 | $20.25 | $19.91 | $20.13 | $18.95 | 140,444 |
2021-08-02 | $20.33 | $20.57 | $20.23 | $20.25 | $19.06 | 160,679 |
2021-07-30 | $20.48 | $20.55 | $20.23 | $20.31 | $19.11 | 178,055 |
2021-07-29 | $20.35 | $20.57 | $20.35 | $20.44 | $19.24 | 95,063 |
2021-07-28 | $20.25 | $20.39 | $20.09 | $20.28 | $19.09 | 87,185 |
2021-07-27 | $20.28 | $20.28 | $20.05 | $20.20 | $19.01 | 86,747 |
2021-07-26 | $20.15 | $20.42 | $20.15 | $20.37 | $19.17 | 69,763 |
2021-07-23 | $20.20 | $20.30 | $20.07 | $20.12 | $18.94 | 78,350 |
2021-07-22 | $20.38 | $20.38 | $20.08 | $20.14 | $18.95 | 79,385 |
2021-07-21 | $20.29 | $20.48 | $20.29 | $20.36 | $19.16 | 82,710 |
2021-07-20 | $19.70 | $20.22 | $19.68 | $20.14 | $18.95 | 135,376 |
2021-07-19 | $19.86 | $19.86 | $19.41 | $19.66 | $18.50 | 252,521 |
2021-07-16 | $20.43 | $20.43 | $20.15 | $20.19 | $18.88 | 219,662 |
2021-07-15 | $20.28 | $20.48 | $20.20 | $20.34 | $19.02 | 78,892 |
2021-07-14 | $20.51 | $20.68 | $20.28 | $20.34 | $19.02 | 114,142 |
2021-07-13 | $20.87 | $20.87 | $20.46 | $20.47 | $19.15 | 147,040 |
2021-07-12 | $20.60 | $20.87 | $20.50 | $20.87 | $19.52 | 108,043 |
2021-07-09 | $20.29 | $20.65 | $20.29 | $20.65 | $19.31 | 127,243 |
2021-07-08 | $20.08 | $20.33 | $19.90 | $20.15 | $18.85 | 357,274 |
2021-07-07 | $20.61 | $20.61 | $20.30 | $20.44 | $19.12 | 157,458 |
2021-07-06 | $20.76 | $20.82 | $20.44 | $20.59 | $19.26 | 137,923 |
2021-07-02 | $20.79 | $20.80 | $20.64 | $20.76 | $19.42 | 78,523 |
2021-07-01 | $20.74 | $20.81 | $20.60 | $20.77 | $19.43 | 143,734 |
2021-06-30 | $20.53 | $20.62 | $20.47 | $20.62 | $19.29 | 113,962 |
2021-06-29 | $20.73 | $20.84 | $20.51 | $20.51 | $19.18 | 124,298 |
2021-06-28 | $20.83 | $20.83 | $20.55 | $20.69 | $19.35 | 191,050 |
2021-06-25 | $20.92 | $20.95 | $20.81 | $20.84 | $19.49 | 73,245 |
2021-06-24 | $20.75 | $20.84 | $20.70 | $20.81 | $19.46 | 81,897 |
2021-06-23 | $20.65 | $20.78 | $20.65 | $20.67 | $19.33 | 85,130 |
2021-06-22 | $20.64 | $20.71 | $20.47 | $20.64 | $19.30 | 141,994 |
2021-06-21 | $20.34 | $20.72 | $20.34 | $20.67 | $19.33 | 155,900 |
2021-06-18 | $20.68 | $20.70 | $20.27 | $20.32 | $18.89 | 220,321 |
2021-06-17 | $21.38 | $21.43 | $20.67 | $20.83 | $19.37 | 235,346 |
2021-06-16 | $21.29 | $21.42 | $21.22 | $21.36 | $19.86 | 72,231 |
2021-06-15 | $21.43 | $21.47 | $21.16 | $21.27 | $19.78 | 117,728 |
2021-06-14 | $21.52 | $21.58 | $21.38 | $21.45 | $19.94 | 104,480 |
2021-06-11 | $21.49 | $21.52 | $21.37 | $21.47 | $19.96 | 89,426 |
2021-06-10 | $21.60 | $21.65 | $21.40 | $21.41 | $19.91 | 236,502 |
2021-06-09 | $21.65 | $21.65 | $21.51 | $21.54 | $20.03 | 130,299 |
2021-06-08 | $21.46 | $21.61 | $21.34 | $21.58 | $20.07 | 148,438 |
2021-06-07 | $21.40 | $21.43 | $21.24 | $21.41 | $19.91 | 99,961 |
2021-06-04 | $21.29 | $21.33 | $21.15 | $21.30 | $19.80 | 116,999 |
2021-06-03 | $21.10 | $21.29 | $21.07 | $21.25 | $19.76 | 143,167 |
2021-06-02 | $21.20 | $21.22 | $21.10 | $21.17 | $19.68 | 142,139 |
2021-06-01 | $20.96 | $21.16 | $20.94 | $21.14 | $19.66 | 273,123 |
2021-05-28 | $20.87 | $20.90 | $20.72 | $20.88 | $19.41 | 111,157 |
2021-05-27 | $20.68 | $20.81 | $20.68 | $20.80 | $19.34 | 90,914 |
2021-05-26 | $20.47 | $20.64 | $20.36 | $20.61 | $19.16 | 133,521 |
2021-05-25 | $20.70 | $20.82 | $20.35 | $20.36 | $18.93 | 155,440 |
2021-05-24 | $20.75 | $20.75 | $20.58 | $20.67 | $19.22 | 140,715 |
2021-05-21 | $20.82 | $20.84 | $20.71 | $20.76 | $19.19 | 112,497 |
2021-05-20 | $20.69 | $20.75 | $20.54 | $20.67 | $19.11 | 112,378 |
2021-05-19 | $20.51 | $20.64 | $20.26 | $20.63 | $19.07 | 116,582 |
2021-05-18 | $20.73 | $20.84 | $20.65 | $20.65 | $19.09 | 112,284 |
2021-05-17 | $20.59 | $20.75 | $20.44 | $20.73 | $19.17 | 369,938 |
2021-05-14 | $20.52 | $20.64 | $20.43 | $20.61 | $19.05 | 132,595 |
2021-05-13 | $19.81 | $20.40 | $19.81 | $20.35 | $18.81 | 178,572 |
2021-05-12 | $20.38 | $20.46 | $19.70 | $19.74 | $18.25 | 359,387 |
2021-05-11 | $20.49 | $20.50 | $20.20 | $20.35 | $18.81 | 231,013 |
2021-05-10 | $20.77 | $20.89 | $20.60 | $20.61 | $19.05 | 228,235 |
2021-05-07 | $20.59 | $20.73 | $20.55 | $20.72 | $19.16 | 162,633 |
2021-05-06 | $20.63 | $20.63 | $20.36 | $20.61 | $19.05 | 116,351 |
2021-05-05 | $20.41 | $20.57 | $20.29 | $20.55 | $19.00 | 130,704 |
2021-05-04 | $20.44 | $20.45 | $20.18 | $20.34 | $18.80 | 187,057 |
2021-05-03 | $20.47 | $20.53 | $20.35 | $20.40 | $18.86 | 136,914 |
2021-04-30 | $20.48 | $20.48 | $20.26 | $20.30 | $18.77 | 88,468 |
2021-04-29 | $20.52 | $20.52 | $20.33 | $20.46 | $18.92 | 122,494 |
2021-04-28 | $20.39 | $20.39 | $20.27 | $20.37 | $18.83 | 124,040 |
2021-04-27 | $20.16 | $20.31 | $20.16 | $20.28 | $18.75 | 80,646 |
2021-04-26 | $20.18 | $20.33 | $20.15 | $20.16 | $18.64 | 127,174 |
2021-04-23 | $19.83 | $20.19 | $19.83 | $20.12 | $18.60 | 148,096 |
2021-04-22 | $20.07 | $20.07 | $19.80 | $19.82 | $18.32 | 107,209 |
2021-04-21 | $19.74 | $20.00 | $19.60 | $20.00 | $18.49 | 125,163 |
2021-04-20 | $20.00 | $20.00 | $19.60 | $19.70 | $18.21 | 259,743 |
2021-04-19 | $20.18 | $20.20 | $19.93 | $19.98 | $18.47 | 153,772 |
2021-04-16 | $20.20 | $20.31 | $20.18 | $20.21 | $18.58 | 145,963 |
2021-04-15 | $20.27 | $20.27 | $20.05 | $20.15 | $18.52 | 177,438 |
2021-04-14 | $20.09 | $20.34 | $20.09 | $20.18 | $18.55 | 136,936 |
2021-04-13 | $20.27 | $20.27 | $20.03 | $20.09 | $18.47 | 117,648 |
2021-04-12 | $20.14 | $20.28 | $20.14 | $20.25 | $18.61 | 157,384 |
2021-04-09 | $20.10 | $20.14 | $20.07 | $20.11 | $18.48 | 104,343 |
2021-04-08 | $20.05 | $20.10 | $19.93 | $20.09 | $18.47 | 91,221 |
2021-04-07 | $20.05 | $20.07 | $19.98 | $20.03 | $18.41 | 136,844 |
2021-04-06 | $19.98 | $20.02 | $19.93 | $19.97 | $18.36 | 195,311 |
2021-04-05 | $19.95 | $19.99 | $19.87 | $19.94 | $18.33 | 259,281 |
2021-04-01 | $19.70 | $19.87 | $19.57 | $19.87 | $18.26 | 187,821 |
2021-03-31 | $19.75 | $19.78 | $19.61 | $19.61 | $18.03 | 222,574 |
2021-03-30 | $19.55 | $19.78 | $19.50 | $19.73 | $18.14 | 113,220 |
2021-03-29 | $19.65 | $19.75 | $19.43 | $19.49 | $17.91 | 153,755 |
2021-03-26 | $19.64 | $19.69 | $19.44 | $19.69 | $18.10 | 193,913 |
2021-03-25 | $19.20 | $19.53 | $18.92 | $19.47 | $17.90 | 188,464 |
2021-03-24 | $19.40 | $19.66 | $19.16 | $19.17 | $17.62 | 188,025 |
2021-03-23 | $19.64 | $19.65 | $19.15 | $19.22 | $17.67 | 131,309 |
2021-03-22 | $19.82 | $19.82 | $19.53 | $19.63 | $18.04 | 160,058 |
2021-03-19 | $19.68 | $19.97 | $19.51 | $19.82 | $18.12 | 139,872 |
2021-03-18 | $20.17 | $20.17 | $19.62 | $19.68 | $17.99 | 280,362 |
2021-03-17 | $19.87 | $20.07 | $19.83 | $20.05 | $18.33 | 226,226 |
2021-03-16 | $20.07 | $20.07 | $19.73 | $19.85 | $18.15 | 222,503 |
2021-03-15 | $19.92 | $20.06 | $19.77 | $20.06 | $18.34 | 238,337 |
2021-03-12 | $19.74 | $19.87 | $19.72 | $19.80 | $18.10 | 173,990 |
2021-03-11 | $19.65 | $19.68 | $19.50 | $19.62 | $17.94 | 220,951 |
2021-03-10 | $19.19 | $19.57 | $19.19 | $19.52 | $17.84 | 312,379 |
2021-03-09 | $19.30 | $19.32 | $19.01 | $19.15 | $17.51 | 129,579 |
2021-03-08 | $19.04 | $19.27 | $18.93 | $19.18 | $17.53 | 272,661 |
2021-03-05 | $18.90 | $18.92 | $18.21 | $18.81 | $17.20 | 274,843 |
2021-03-04 | $19.01 | $19.12 | $18.41 | $18.65 | $17.05 | 191,179 |
2021-03-03 | $18.92 | $19.28 | $18.92 | $19.01 | $17.38 | 162,741 |
2021-03-02 | $18.84 | $19.00 | $18.77 | $18.88 | $17.26 | 148,590 |
2021-03-01 | $18.67 | $18.96 | $18.67 | $18.81 | $17.20 | 176,330 |
2021-02-26 | $18.51 | $18.69 | $18.26 | $18.46 | $16.88 | 120,301 |
2021-02-25 | $18.86 | $19.04 | $18.38 | $18.42 | $16.84 | 195,450 |
2021-02-24 | $18.54 | $18.86 | $18.44 | $18.85 | $17.23 | 260,256 |
2021-02-23 | $18.45 | $18.54 | $18.17 | $18.38 | $16.80 | 170,774 |
2021-02-22 | $18.31 | $18.53 | $18.26 | $18.46 | $16.88 | 213,823 |
2021-02-19 | $18.13 | $18.39 | $18.13 | $18.37 | $16.69 | 181,749 |
2021-02-18 | $18.20 | $18.28 | $18.03 | $18.09 | $16.44 | 152,169 |
2021-02-17 | $18.41 | $18.42 | $18.16 | $18.25 | $16.58 | 284,438 |
2021-02-16 | $18.34 | $18.42 | $18.23 | $18.35 | $16.67 | 208,269 |
2021-02-12 | $17.99 | $18.19 | $17.99 | $18.14 | $16.48 | 264,451 |
2021-02-11 | $18.12 | $18.19 | $17.86 | $18.01 | $16.36 | 150,695 |
2021-02-10 | $17.90 | $18.10 | $17.88 | $18.03 | $16.38 | 159,564 |
2021-02-09 | $17.89 | $17.89 | $17.71 | $17.84 | $16.21 | 147,362 |
2021-02-08 | $17.76 | $17.87 | $17.75 | $17.85 | $16.22 | 142,538 |
2021-02-05 | $17.64 | $17.76 | $17.61 | $17.73 | $16.11 | 176,306 |
2021-02-04 | $17.33 | $17.57 | $17.31 | $17.52 | $15.92 | 166,832 |
2021-02-03 | $17.22 | $17.31 | $17.17 | $17.27 | $15.69 | 111,224 |
2021-02-02 | $17.04 | $17.28 | $17.02 | $17.21 | $15.64 | 134,120 |
2021-02-01 | $16.85 | $17.03 | $16.65 | $16.96 | $15.41 | 496,632 |
2021-01-29 | $16.97 | $17.04 | $16.62 | $16.70 | $15.18 | 252,699 |
2021-01-28 | $16.97 | $17.15 | $16.97 | $17.06 | $15.50 | 123,356 |
2021-01-27 | $17.17 | $17.22 | $16.95 | $16.96 | $15.41 | 138,525 |
2021-01-26 | $17.34 | $17.40 | $17.31 | $17.33 | $15.75 | 71,888 |
2021-01-25 | $17.29 | $17.38 | $17.14 | $17.28 | $15.70 | 80,602 |
2021-01-22 | $17.18 | $17.30 | $17.09 | $17.30 | $15.72 | 146,292 |
2021-01-21 | $17.33 | $17.38 | $17.22 | $17.26 | $15.68 | 187,192 |
2021-01-20 | $17.25 | $17.36 | $17.21 | $17.34 | $15.76 | 105,834 |
2021-01-19 | $17.29 | $17.29 | $17.12 | $17.23 | $15.66 | 133,914 |
2021-01-15 | $17.29 | $17.36 | $17.16 | $17.30 | $15.61 | 139,665 |
2021-01-14 | $17.12 | $17.40 | $17.12 | $17.37 | $15.67 | 148,183 |
2021-01-13 | $17.12 | $17.14 | $17.03 | $17.10 | $15.43 | 88,586 |
2021-01-12 | $17.06 | $17.13 | $17.00 | $17.06 | $15.39 | 119,574 |
2021-01-11 | $16.90 | $17.06 | $16.90 | $16.97 | $15.31 | 103,107 |
2021-01-08 | $17.02 | $17.10 | $16.80 | $17.00 | $15.34 | 102,611 |
2021-01-07 | $17.10 | $17.10 | $16.95 | $16.98 | $15.32 | 118,778 |
2021-01-06 | $16.60 | $17.09 | $16.60 | $16.93 | $15.28 | 219,826 |
2021-01-05 | $16.28 | $16.52 | $16.28 | $16.40 | $14.80 | 117,020 |
2021-01-04 | $16.70 | $16.70 | $16.12 | $16.27 | $14.68 | 217,203 |
2020-12-31 | $16.46 | $16.61 | $16.38 | $16.56 | $14.94 | 144,547 |
2020-12-30 | $16.46 | $16.57 | $16.43 | $16.43 | $14.82 | 102,927 |
2020-12-29 | $16.54 | $16.60 | $16.35 | $16.41 | $14.81 | 107,294 |
2020-12-28 | $16.48 | $16.71 | $16.47 | $16.48 | $14.87 | 177,253 |
2020-12-24 | $16.49 | $16.49 | $16.33 | $16.44 | $14.84 | 34,314 |
2020-12-23 | $16.28 | $16.54 | $16.28 | $16.46 | $14.85 | 103,960 |
2020-12-22 | $16.30 | $16.36 | $16.16 | $16.18 | $14.60 | 107,918 |
2020-12-21 | $16.40 | $16.40 | $16.20 | $16.30 | $14.71 | 108,002 |
2020-12-18 | $16.71 | $16.73 | $16.47 | $16.53 | $14.82 | 162,499 |
2020-12-17 | $16.70 | $16.70 | $16.50 | $16.66 | $14.93 | 154,923 |
2020-12-16 | $16.69 | $16.72 | $16.55 | $16.63 | $14.90 | 203,091 |
2020-12-15 | $16.61 | $16.67 | $16.47 | $16.66 | $14.93 | 100,778 |
2020-12-14 | $16.64 | $16.72 | $16.46 | $16.46 | $14.75 | 79,890 |
2020-12-11 | $16.53 | $16.54 | $16.40 | $16.52 | $14.80 | 128,589 |
2020-12-10 | $16.53 | $16.55 | $16.42 | $16.52 | $14.80 | 125,017 |
2020-12-09 | $16.79 | $16.83 | $16.50 | $16.63 | $14.90 | 138,369 |
2020-12-08 | $16.53 | $16.76 | $16.51 | $16.69 | $14.96 | 117,685 |
2020-12-07 | $16.79 | $16.79 | $16.47 | $16.64 | $14.91 | 173,270 |
2020-12-04 | $16.59 | $16.79 | $16.57 | $16.78 | $15.04 | 160,379 |
2020-12-03 | $16.30 | $16.56 | $16.30 | $16.50 | $14.79 | 155,539 |
2020-12-02 | $16.04 | $16.18 | $15.96 | $16.13 | $14.46 | 83,284 |
2020-12-01 | $15.98 | $16.20 | $15.96 | $16.00 | $14.34 | 177,261 |
2020-11-30 | $16.20 | $16.20 | $15.73 | $15.76 | $14.12 | 131,622 |
2020-11-27 | $16.29 | $16.29 | $16.11 | $16.16 | $14.48 | 126,089 |
2020-11-25 | $16.29 | $16.29 | $16.08 | $16.22 | $14.54 | 108,280 |
2020-11-24 | $16.05 | $16.35 | $16.03 | $16.30 | $14.60 | 286,139 |
2020-11-23 | $15.65 | $15.93 | $15.63 | $15.86 | $14.21 | 159,205 |
2020-11-20 | $15.64 | $15.69 | $15.54 | $15.60 | $13.88 | 88,246 |
2020-11-19 | $15.57 | $15.68 | $15.45 | $15.68 | $13.95 | 192,607 |
2020-11-18 | $15.71 | $15.95 | $15.56 | $15.56 | $13.85 | 249,856 |
2020-11-17 | $15.46 | $15.68 | $15.36 | $15.64 | $13.92 | 138,062 |
2020-11-16 | $15.43 | $15.66 | $15.38 | $15.58 | $13.86 | 229,958 |
2020-11-13 | $14.89 | $15.20 | $14.89 | $15.12 | $13.45 | 114,379 |
2020-11-12 | $14.87 | $14.94 | $14.62 | $14.75 | $13.13 | 177,678 |
2020-11-11 | $15.22 | $15.22 | $14.96 | $15.02 | $13.37 | 152,538 |
2020-11-10 | $14.78 | $15.23 | $14.75 | $15.16 | $13.49 | 575,133 |
2020-11-09 | $14.43 | $14.88 | $14.39 | $14.68 | $13.06 | 220,675 |
2020-11-06 | $14.11 | $14.11 | $13.83 | $13.85 | $12.32 | 186,962 |
2020-11-05 | $13.82 | $14.12 | $13.80 | $14.06 | $12.51 | 117,515 |
2020-11-04 | $13.86 | $13.86 | $13.43 | $13.67 | $12.16 | 206,191 |
2020-11-03 | $13.75 | $13.91 | $13.72 | $13.86 | $12.33 | 92,095 |
2020-11-02 | $13.44 | $13.65 | $13.40 | $13.59 | $12.09 | 115,381 |
2020-10-30 | $13.29 | $13.36 | $13.12 | $13.27 | $11.81 | 310,825 |
2020-10-29 | $13.15 | $13.33 | $12.97 | $13.30 | $11.83 | 70,943 |
2020-10-28 | $13.39 | $13.45 | $13.15 | $13.15 | $11.70 | 184,218 |
2020-10-27 | $13.79 | $13.87 | $13.58 | $13.58 | $12.08 | 121,830 |
2020-10-26 | $13.94 | $13.94 | $13.60 | $13.75 | $12.24 | 150,973 |
2020-10-23 | $13.97 | $14.10 | $13.94 | $14.06 | $12.51 | 82,250 |
2020-10-22 | $13.73 | $13.93 | $13.72 | $13.91 | $12.38 | 67,975 |
2020-10-21 | $13.79 | $13.82 | $13.71 | $13.72 | $12.21 | 59,449 |
2020-10-20 | $13.81 | $13.96 | $13.79 | $13.80 | $12.28 | 271,799 |
2020-10-19 | $14.04 | $14.04 | $13.73 | $13.75 | $12.24 | 102,468 |
2020-10-16 | $14.15 | $14.15 | $13.97 | $14.06 | $12.41 | 130,572 |
2020-10-15 | $13.97 | $14.12 | $13.90 | $14.11 | $12.45 | 63,480 |
2020-10-14 | $14.08 | $14.21 | $14.05 | $14.05 | $12.40 | 72,769 |
2020-10-13 | $14.11 | $14.13 | $14.00 | $14.03 | $12.38 | 68,919 |
2020-10-12 | $14.17 | $14.18 | $14.07 | $14.15 | $12.49 | 64,312 |
2020-10-09 | $14.29 | $14.31 | $14.12 | $14.14 | $12.48 | 101,178 |
2020-10-08 | $14.09 | $14.28 | $14.09 | $14.24 | $12.57 | 86,058 |
2020-10-07 | $13.99 | $14.06 | $13.89 | $13.99 | $12.34 | 76,343 |
2020-10-06 | $14.05 | $14.17 | $13.83 | $13.86 | $12.23 | 231,060 |
2020-10-05 | $13.90 | $14.00 | $13.87 | $13.98 | $12.34 | 95,692 |
2020-10-02 | $13.32 | $13.85 | $13.32 | $13.82 | $12.20 | 111,738 |
2020-10-01 | $13.45 | $13.51 | $13.33 | $13.51 | $11.92 | 108,998 |
2020-09-30 | $13.47 | $13.60 | $13.36 | $13.42 | $11.84 | 123,496 |
2020-09-29 | $13.61 | $13.61 | $13.30 | $13.41 | $11.83 | 77,574 |
2020-09-28 | $13.36 | $13.71 | $13.34 | $13.61 | $12.01 | 116,016 |
2020-09-25 | $12.93 | $13.21 | $12.90 | $13.18 | $11.63 | 79,839 |
2020-09-24 | $12.93 | $13.13 | $12.76 | $12.94 | $11.42 | 104,734 |
2020-09-23 | $13.36 | $13.44 | $12.95 | $12.95 | $11.43 | 131,649 |
2020-09-22 | $13.41 | $13.52 | $13.28 | $13.31 | $11.75 | 123,447 |
2020-09-21 | $13.60 | $13.60 | $13.28 | $13.40 | $11.82 | 249,952 |
2020-09-18 | $14.01 | $14.01 | $13.83 | $13.88 | $12.14 | 93,216 |
2020-09-17 | $13.81 | $14.00 | $13.79 | $13.96 | $12.21 | 80,640 |
2020-09-16 | $13.83 | $14.11 | $13.79 | $13.96 | $12.21 | 146,136 |
2020-09-15 | $13.92 | $13.97 | $13.76 | $13.77 | $12.05 | 170,852 |
2020-09-14 | $13.62 | $13.95 | $13.62 | $13.87 | $12.14 | 83,155 |
2020-09-11 | $13.62 | $13.64 | $13.48 | $13.60 | $11.90 | 109,413 |
2020-09-10 | $13.82 | $13.82 | $13.55 | $13.55 | $11.86 | 162,701 |
2020-09-09 | $13.70 | $13.80 | $13.65 | $13.74 | $12.02 | 118,439 |
2020-09-08 | $13.74 | $13.83 | $13.55 | $13.66 | $11.95 | 101,574 |
2020-09-04 | $13.78 | $13.90 | $13.51 | $13.78 | $12.06 | 251,948 |
2020-09-03 | $13.85 | $14.05 | $13.61 | $13.67 | $11.96 | 133,243 |
2020-09-02 | $13.83 | $13.88 | $13.68 | $13.86 | $12.13 | 89,230 |
2020-09-01 | $13.71 | $13.85 | $13.71 | $13.83 | $12.10 | 92,898 |
2020-08-31 | $13.95 | $13.95 | $13.75 | $13.76 | $12.04 | 130,864 |
2020-08-28 | $13.88 | $13.92 | $13.77 | $13.92 | $12.18 | 68,219 |
2020-08-27 | $13.68 | $13.92 | $13.60 | $13.81 | $12.08 | 113,728 |
2020-08-26 | $13.82 | $13.82 | $13.64 | $13.64 | $11.93 | 166,314 |
2020-08-25 | $14.04 | $14.04 | $13.74 | $13.83 | $12.10 | 92,163 |
2020-08-24 | $13.60 | $13.93 | $13.50 | $13.93 | $12.19 | 107,986 |
2020-08-21 | $13.68 | $13.77 | $13.58 | $13.63 | $11.82 | 105,077 |
2020-08-20 | $13.82 | $13.87 | $13.75 | $13.75 | $11.93 | 77,528 |
2020-08-19 | $13.93 | $14.00 | $13.87 | $13.90 | $12.06 | 93,187 |
2020-08-18 | $14.11 | $14.11 | $13.86 | $13.87 | $12.03 | 148,663 |
2020-08-17 | $14.24 | $14.24 | $14.04 | $14.07 | $12.20 | 188,320 |
2020-08-14 | $14.09 | $14.30 | $14.00 | $14.22 | $12.33 | 113,098 |
2020-08-13 | $14.24 | $14.40 | $14.09 | $14.13 | $12.26 | 124,963 |
2020-08-12 | $14.49 | $14.56 | $14.11 | $14.24 | $12.35 | 122,395 |
2020-08-11 | $14.48 | $14.73 | $14.29 | $14.30 | $12.40 | 224,973 |
2020-08-10 | $14.15 | $14.44 | $14.10 | $14.35 | $12.45 | 173,596 |
2020-08-07 | $13.74 | $14.05 | $13.62 | $14.05 | $12.19 | 147,093 |
2020-08-06 | $13.87 | $13.94 | $13.74 | $13.76 | $11.94 | 106,432 |
2020-08-05 | $13.59 | $13.90 | $13.59 | $13.89 | $12.05 | 162,832 |
2020-08-04 | $13.50 | $13.56 | $13.42 | $13.53 | $11.74 | 152,553 |
2020-08-03 | $13.51 | $13.63 | $13.39 | $13.57 | $11.77 | 113,541 |
2020-07-31 | $13.56 | $13.64 | $13.33 | $13.52 | $11.73 | 119,057 |
2020-07-30 | $13.61 | $13.62 | $13.42 | $13.57 | $11.77 | 72,581 |
2020-07-29 | $13.62 | $13.77 | $13.56 | $13.75 | $11.93 | 109,446 |
2020-07-28 | $13.53 | $13.68 | $13.51 | $13.56 | $11.76 | 115,912 |
2020-07-27 | $13.60 | $13.63 | $13.46 | $13.56 | $11.76 | 98,649 |
2020-07-24 | $13.75 | $13.85 | $13.58 | $13.62 | $11.81 | 169,167 |
2020-07-23 | $13.78 | $13.92 | $13.68 | $13.79 | $11.96 | 140,906 |
2020-07-22 | $13.65 | $13.84 | $13.60 | $13.79 | $11.96 | 103,340 |
2020-07-21 | $13.39 | $13.69 | $13.39 | $13.65 | $11.84 | 90,038 |
2020-07-20 | $13.32 | $13.41 | $13.22 | $13.29 | $11.53 | 138,244 |
2020-07-17 | $13.73 | $13.74 | $13.50 | $13.50 | $11.60 | 153,025 |
2020-07-16 | $13.58 | $13.88 | $13.52 | $13.67 | $11.75 | 78,217 |
2020-07-15 | $13.39 | $13.77 | $13.34 | $13.73 | $11.80 | 144,779 |
2020-07-14 | $13.02 | $13.22 | $12.89 | $13.12 | $11.28 | 91,059 |
2020-07-13 | $13.09 | $13.22 | $12.91 | $13.00 | $11.17 | 150,657 |
2020-07-10 | $12.65 | $13.04 | $12.57 | $13.04 | $11.21 | 189,907 |
2020-07-09 | $13.10 | $13.10 | $12.57 | $12.64 | $10.86 | 252,983 |
2020-07-08 | $12.96 | $13.17 | $12.87 | $13.09 | $11.25 | 119,578 |
2020-07-07 | $13.16 | $13.23 | $12.91 | $12.93 | $11.11 | 215,891 |
2020-07-06 | $13.43 | $13.57 | $13.18 | $13.31 | $11.44 | 164,060 |
2020-07-02 | $13.56 | $13.64 | $13.19 | $13.24 | $11.38 | 108,036 |
2020-07-01 | $13.59 | $13.73 | $13.30 | $13.31 | $11.44 | 63,653 |
2020-06-30 | $13.38 | $13.59 | $13.33 | $13.57 | $11.66 | 124,068 |
2020-06-29 | $13.18 | $13.53 | $13.01 | $13.37 | $11.49 | 110,142 |
2020-06-26 | $13.44 | $13.44 | $13.05 | $13.13 | $11.29 | 153,903 |
2020-06-25 | $13.15 | $13.61 | $13.00 | $13.57 | $11.66 | 218,754 |
2020-06-24 | $13.62 | $13.62 | $13.02 | $13.31 | $11.44 | 301,626 |
2020-06-23 | $14.06 | $14.06 | $13.79 | $13.83 | $11.89 | 194,086 |
2020-06-22 | $13.83 | $13.94 | $13.56 | $13.91 | $11.96 | 218,486 |
2020-06-19 | $14.40 | $14.44 | $13.89 | $14.01 | $11.94 | 148,826 |
2020-06-18 | $14.20 | $14.43 | $14.08 | $14.26 | $12.15 | 93,069 |
2020-06-17 | $14.67 | $14.67 | $14.27 | $14.29 | $12.18 | 250,596 |
2020-06-16 | $14.92 | $14.98 | $14.30 | $14.60 | $12.44 | 233,133 |
2020-06-15 | $13.71 | $14.49 | $13.68 | $14.38 | $12.25 | 139,266 |
2020-06-12 | $14.19 | $14.36 | $13.66 | $14.21 | $12.11 | 141,360 |
2020-06-11 | $13.86 | $14.09 | $13.43 | $13.55 | $11.54 | 311,895 |
2020-06-10 | $15.39 | $15.39 | $14.35 | $14.64 | $12.47 | 194,310 |
2020-06-09 | $15.69 | $15.69 | $15.19 | $15.34 | $13.07 | 510,735 |
2020-06-08 | $15.35 | $15.83 | $15.30 | $15.83 | $13.49 | 411,039 |
2020-06-05 | $15.10 | $15.52 | $14.76 | $14.82 | $12.63 | 713,205 |
2020-06-04 | $13.91 | $14.33 | $13.73 | $14.31 | $12.19 | 117,488 |
2020-06-03 | $13.58 | $13.99 | $13.56 | $13.92 | $11.86 | 190,560 |
2020-06-02 | $13.39 | $13.49 | $13.27 | $13.33 | $11.36 | 138,758 |
2020-06-01 | $13.05 | $13.41 | $12.99 | $13.30 | $11.33 | 117,625 |
2020-05-29 | $13.16 | $13.18 | $12.89 | $13.00 | $11.08 | 127,124 |
2020-05-28 | $13.68 | $13.68 | $13.14 | $13.20 | $11.25 | 172,108 |
2020-05-27 | $13.49 | $13.59 | $13.11 | $13.59 | $11.58 | 205,945 |
2020-05-26 | $12.92 | $13.22 | $12.92 | $13.11 | $11.17 | 237,945 |
2020-05-22 | $12.46 | $12.53 | $12.31 | $12.52 | $10.67 | 64,277 |
2020-05-21 | $12.42 | $12.56 | $12.31 | $12.48 | $10.63 | 88,206 |
2020-05-20 | $12.16 | $12.42 | $12.16 | $12.37 | $10.54 | 108,181 |
2020-05-19 | $12.14 | $12.32 | $11.93 | $11.97 | $10.20 | 112,900 |
2020-05-18 | $11.83 | $12.19 | $11.80 | $12.12 | $10.33 | 146,998 |
2020-05-15 | $11.63 | $11.71 | $11.47 | $11.59 | $9.77 | 144,987 |
2020-05-14 | $11.01 | $11.65 | $10.77 | $11.65 | $9.82 | 243,117 |
2020-05-13 | $11.77 | $11.77 | $11.00 | $11.26 | $9.49 | 261,028 |
2020-05-12 | $12.26 | $12.30 | $11.82 | $11.84 | $9.98 | 159,247 |
2020-05-11 | $12.19 | $12.29 | $12.06 | $12.16 | $10.25 | 132,420 |
2020-05-08 | $12.32 | $12.43 | $12.25 | $12.37 | $10.43 | 90,193 |
2020-05-07 | $12.14 | $12.35 | $12.02 | $12.10 | $10.20 | 74,468 |
2020-05-06 | $12.28 | $12.38 | $11.89 | $11.94 | $10.07 | 155,816 |
2020-05-05 | $12.41 | $12.60 | $12.04 | $12.12 | $10.22 | 270,719 |
2020-05-04 | $12.03 | $12.12 | $11.76 | $12.11 | $10.21 | 127,841 |
2020-05-01 | $12.42 | $12.42 | $12.09 | $12.19 | $10.28 | 120,646 |
2020-04-30 | $13.00 | $13.00 | $12.55 | $12.71 | $10.72 | 106,876 |
2020-04-29 | $12.74 | $13.20 | $12.72 | $13.00 | $10.96 | 209,818 |
2020-04-28 | $12.51 | $12.71 | $12.17 | $12.39 | $10.45 | 191,852 |
2020-04-27 | $11.73 | $12.30 | $11.71 | $12.18 | $10.27 | 100,114 |
2020-04-24 | $11.50 | $11.70 | $11.34 | $11.66 | $9.83 | 69,441 |
2020-04-23 | $11.48 | $11.78 | $11.40 | $11.47 | $9.67 | 98,785 |
2020-04-22 | $11.84 | $11.84 | $11.38 | $11.47 | $9.67 | 109,305 |
2020-04-21 | $11.40 | $11.66 | $11.28 | $11.59 | $9.77 | 153,637 |
2020-04-20 | $11.74 | $11.96 | $11.45 | $11.59 | $9.77 | 306,437 |
2020-04-17 | $12.20 | $12.22 | $11.89 | $12.20 | $10.14 | 116,726 |
2020-04-16 | $11.96 | $11.96 | $11.42 | $11.50 | $9.56 | 156,019 |
2020-04-15 | $12.09 | $12.12 | $11.63 | $11.84 | $9.85 | 182,459 |
2020-04-14 | $12.85 | $12.96 | $12.17 | $12.43 | $10.34 | 217,806 |
2020-04-13 | $12.75 | $12.75 | $11.91 | $12.54 | $10.43 | 206,490 |
2020-04-09 | $12.46 | $13.25 | $12.13 | $12.64 | $10.51 | 353,118 |
2020-04-08 | $11.00 | $11.83 | $10.98 | $11.70 | $9.73 | 193,186 |
2020-04-07 | $10.55 | $11.21 | $10.45 | $10.56 | $8.78 | 207,776 |
2020-04-06 | $9.71 | $10.31 | $9.71 | $10.03 | $8.34 | 316,341 |
2020-04-03 | $9.79 | $9.79 | $8.95 | $9.28 | $7.72 | 163,916 |
2020-04-02 | $9.78 | $10.10 | $9.66 | $9.78 | $8.13 | 125,365 |
2020-04-01 | $10.46 | $10.46 | $9.71 | $9.77 | $8.12 | 168,332 |
2020-03-31 | $11.36 | $11.38 | $10.68 | $10.83 | $9.01 | 113,036 |
2020-03-30 | $12.00 | $12.01 | $11.21 | $11.38 | $9.46 | 271,125 |
2020-03-27 | $12.32 | $12.52 | $11.86 | $12.12 | $10.08 | 111,788 |
2020-03-26 | $11.30 | $13.17 | $11.26 | $12.57 | $10.45 | 309,234 |
2020-03-25 | $10.09 | $11.69 | $10.09 | $10.81 | $8.99 | 230,226 |
2020-03-24 | $10.30 | $10.41 | $9.76 | $9.78 | $8.13 | 224,382 |
2020-03-23 | $10.74 | $10.84 | $9.59 | $9.82 | $8.17 | 158,951 |
2020-03-20 | $11.52 | $12.28 | $10.94 | $10.98 | $8.98 | 160,394 |
2020-03-19 | $10.31 | $11.29 | $9.55 | $11.14 | $9.11 | 179,740 |
2020-03-18 | $12.10 | $12.34 | $9.20 | $10.56 | $8.64 | 315,831 |
2020-03-17 | $13.49 | $13.53 | $12.51 | $12.97 | $10.61 | 156,581 |
2020-03-16 | $13.84 | $14.47 | $13.23 | $13.44 | $10.99 | 192,006 |
2020-03-13 | $15.50 | $15.93 | $14.42 | $15.22 | $12.45 | 149,815 |
2020-03-12 | $16.01 | $16.14 | $14.46 | $14.51 | $11.87 | 317,577 |
2020-03-11 | $17.76 | $17.89 | $16.99 | $17.18 | $14.05 | 117,040 |
2020-03-10 | $18.45 | $18.58 | $17.60 | $18.21 | $14.89 | 80,860 |
2020-03-09 | $18.51 | $18.65 | $17.78 | $17.87 | $14.61 | 236,480 |
2020-03-06 | $19.69 | $20.00 | $19.42 | $19.74 | $16.14 | 210,868 |
2020-03-05 | $20.50 | $20.50 | $20.10 | $20.29 | $16.59 | 80,987 |
2020-03-04 | $20.63 | $20.80 | $20.41 | $20.75 | $16.97 | 66,091 |
2020-03-03 | $20.69 | $21.01 | $20.15 | $20.40 | $16.68 | 120,805 |
2020-03-02 | $19.86 | $20.65 | $19.86 | $20.65 | $16.89 | 151,572 |
2020-02-28 | $20.00 | $20.01 | $19.43 | $19.81 | $16.20 | 266,296 |
2020-02-27 | $20.87 | $21.01 | $20.18 | $20.40 | $16.68 | 241,020 |
2020-02-26 | $21.27 | $21.58 | $21.21 | $21.25 | $17.38 | 140,199 |
2020-02-25 | $22.16 | $22.16 | $21.14 | $21.27 | $17.39 | 215,960 |
2020-02-24 | $22.23 | $22.23 | $21.99 | $22.01 | $18.00 | 155,812 |
2020-02-21 | $22.92 | $22.92 | $22.68 | $22.70 | $18.43 | 137,910 |
2020-02-20 | $22.80 | $22.95 | $22.78 | $22.94 | $18.62 | 57,669 |
2020-02-19 | $22.68 | $22.80 | $22.68 | $22.78 | $18.49 | 56,455 |
2020-02-18 | $22.61 | $22.69 | $22.58 | $22.68 | $18.41 | 71,667 |
2020-02-14 | $22.62 | $22.62 | $22.56 | $22.61 | $18.35 | 91,944 |
2020-02-13 | $22.63 | $22.64 | $22.54 | $22.63 | $18.37 | 70,435 |
2020-02-12 | $22.60 | $22.66 | $22.55 | $22.57 | $18.32 | 54,340 |
2020-02-11 | $22.51 | $22.60 | $22.50 | $22.53 | $18.29 | 63,355 |
2020-02-10 | $22.42 | $22.49 | $22.42 | $22.47 | $18.24 | 31,324 |
2020-02-07 | $22.53 | $22.53 | $22.41 | $22.43 | $18.21 | 48,630 |
2020-02-06 | $22.53 | $22.65 | $22.53 | $22.56 | $18.31 | 123,558 |
2020-02-05 | $22.29 | $22.51 | $22.29 | $22.49 | $18.25 | 60,493 |
2020-02-04 | $22.22 | $22.25 | $22.16 | $22.18 | $18.00 | 53,477 |
2020-02-03 | $22.04 | $22.19 | $22.01 | $22.04 | $17.89 | 45,372 |
2020-01-31 | $22.16 | $22.16 | $21.95 | $22.01 | $17.87 | 104,337 |
2020-01-30 | $22.11 | $22.18 | $22.01 | $22.18 | $18.00 | 43,144 |
2020-01-29 | $22.23 | $22.23 | $22.12 | $22.15 | $17.98 | 36,953 |
2020-01-28 | $22.09 | $22.21 | $22.02 | $22.17 | $18.00 | 49,780 |
2020-01-27 | $21.96 | $22.10 | $21.94 | $22.00 | $17.86 | 70,229 |
2020-01-24 | $22.42 | $22.44 | $22.12 | $22.19 | $18.01 | 65,711 |
2020-01-23 | $22.34 | $22.42 | $22.28 | $22.41 | $18.19 | 40,756 |
2020-01-22 | $22.36 | $22.42 | $22.35 | $22.38 | $18.17 | 48,028 |
2020-01-21 | $22.30 | $22.36 | $22.26 | $22.30 | $18.10 | 68,107 |
2020-01-17 | $22.49 | $22.53 | $22.46 | $22.49 | $18.12 | 99,986 |
2020-01-16 | $22.39 | $22.47 | $22.38 | $22.46 | $18.10 | 57,888 |
2020-01-15 | $22.24 | $22.34 | $22.22 | $22.27 | $17.95 | 90,810 |
2020-01-14 | $22.20 | $22.28 | $22.20 | $22.24 | $17.92 | 56,891 |
2020-01-13 | $22.04 | $22.18 | $22.04 | $22.18 | $17.87 | 58,130 |
2020-01-10 | $22.03 | $22.08 | $22.00 | $22.04 | $17.76 | 54,505 |
2020-01-09 | $21.97 | $22.05 | $21.94 | $22.03 | $17.75 | 40,610 |
2020-01-08 | $21.97 | $22.05 | $21.96 | $21.96 | $17.70 | 68,901 |
2020-01-07 | $21.97 | $22.00 | $21.93 | $21.98 | $17.71 | 33,175 |
2020-01-06 | $21.87 | $21.99 | $21.81 | $21.97 | $17.70 | 62,047 |
2020-01-03 | $21.85 | $21.98 | $21.83 | $21.95 | $17.69 | 53,394 |
2020-01-02 | $21.94 | $21.97 | $21.84 | $21.95 | $17.69 | 93,346 |
2019-12-31 | $21.88 | $21.96 | $21.84 | $21.93 | $17.67 | 58,005 |
2019-12-30 | $21.97 | $21.97 | $21.85 | $21.86 | $17.61 | 56,052 |
2019-12-27 | $21.97 | $22.00 | $21.94 | $21.94 | $17.68 | 41,419 |
2019-12-26 | $21.92 | $22.00 | $21.92 | $21.98 | $17.71 | 47,677 |
2019-12-24 | $21.91 | $21.95 | $21.87 | $21.93 | $17.67 | 37,298 |
2019-12-23 | $22.00 | $22.00 | $21.87 | $21.90 | $17.65 | 63,574 |
2019-12-20 | $22.16 | $22.16 | $22.04 | $22.07 | $17.65 | 38,174 |
2019-12-19 | $22.09 | $22.15 | $22.06 | $22.08 | $17.66 | 38,490 |
2019-12-18 | $22.02 | $22.09 | $22.01 | $22.07 | $17.65 | 149,734 |
2019-12-17 | $21.83 | $22.03 | $21.83 | $22.01 | $17.61 | 63,200 |
2019-12-16 | $21.96 | $21.96 | $21.81 | $21.82 | $17.45 | 58,467 |
2019-12-13 | $21.89 | $21.95 | $21.80 | $21.90 | $17.52 | 29,793 |
2019-12-12 | $21.69 | $21.94 | $21.68 | $21.90 | $17.52 | 70,460 |
2019-12-11 | $21.72 | $21.72 | $21.63 | $21.70 | $17.36 | 46,498 |
2019-12-10 | $21.79 | $21.79 | $21.69 | $21.71 | $17.37 | 49,902 |
2019-12-09 | $21.78 | $21.80 | $21.74 | $21.79 | $17.43 | 25,691 |
2019-12-06 | $21.68 | $21.79 | $21.67 | $21.78 | $17.42 | 69,189 |
2019-12-05 | $21.68 | $21.68 | $21.56 | $21.59 | $17.27 | 40,536 |
2019-12-04 | $21.54 | $21.67 | $21.54 | $21.60 | $17.28 | 57,533 |
2019-12-03 | $21.57 | $21.57 | $21.38 | $21.55 | $17.24 | 53,269 |
2019-12-02 | $21.71 | $21.72 | $21.60 | $21.61 | $17.29 | 89,353 |
2019-11-29 | $21.62 | $21.66 | $21.57 | $21.63 | $17.30 | 23,397 |
2019-11-27 | $21.59 | $21.62 | $21.53 | $21.60 | $17.28 | 33,120 |
2019-11-26 | $21.52 | $21.58 | $21.50 | $21.52 | $17.21 | 40,013 |
2019-11-25 | $21.37 | $21.54 | $21.33 | $21.54 | $17.23 | 43,795 |
2019-11-22 | $21.26 | $21.35 | $21.26 | $21.32 | $17.05 | 33,757 |
2019-11-21 | $21.34 | $21.34 | $21.23 | $21.26 | $17.01 | 25,878 |
2019-11-20 | $21.37 | $21.39 | $21.24 | $21.31 | $17.05 | 39,911 |
2019-11-19 | $21.42 | $21.45 | $21.36 | $21.38 | $17.10 | 36,438 |
2019-11-18 | $21.23 | $21.38 | $21.22 | $21.37 | $17.09 | 52,445 |
2019-11-15 | $21.48 | $21.51 | $21.43 | $21.47 | $17.04 | 66,621 |
2019-11-14 | $21.51 | $21.55 | $21.40 | $21.46 | $17.04 | 51,572 |
2019-11-13 | $21.55 | $21.59 | $21.52 | $21.56 | $17.12 | 36,537 |
2019-11-12 | $21.69 | $21.74 | $21.61 | $21.69 | $17.22 | 50,203 |
2019-11-11 | $21.62 | $21.74 | $21.62 | $21.67 | $17.20 | 32,461 |
2019-11-08 | $21.58 | $21.71 | $21.57 | $21.69 | $17.22 | 35,789 |
2019-11-07 | $21.64 | $21.66 | $21.55 | $21.60 | $17.15 | 50,100 |
2019-11-06 | $21.46 | $21.55 | $21.37 | $21.52 | $17.08 | 191,800 |
2019-11-05 | $21.39 | $21.51 | $21.38 | $21.41 | $17.00 | 42,997 |
2019-11-04 | $21.34 | $21.42 | $21.32 | $21.37 | $16.97 | 67,340 |
2019-11-01 | $21.07 | $21.26 | $21.07 | $21.22 | $16.85 | 57,417 |
2019-10-31 | $20.95 | $21.04 | $20.81 | $21.04 | $16.70 | 47,274 |
2019-10-30 | $21.11 | $21.11 | $20.86 | $20.92 | $16.61 | 58,936 |
2019-10-29 | $20.98 | $21.16 | $20.98 | $21.12 | $16.77 | 46,034 |
2019-10-28 | $20.96 | $21.05 | $20.95 | $21.02 | $16.69 | 37,937 |
2019-10-25 | $20.92 | $21.00 | $20.90 | $20.90 | $16.59 | 27,156 |
2019-10-24 | $21.22 | $21.22 | $20.90 | $20.96 | $16.64 | 38,314 |
2019-10-23 | $21.04 | $21.18 | $20.96 | $21.18 | $16.81 | 63,473 |
2019-10-22 | $21.01 | $21.07 | $20.88 | $21.03 | $16.70 | 43,050 |
2019-10-21 | $20.93 | $21.02 | $20.93 | $20.99 | $16.66 | 42,676 |
2019-10-18 | $20.87 | $21.01 | $20.87 | $20.98 | $16.53 | 27,463 |
2019-10-17 | $20.86 | $20.94 | $20.82 | $20.88 | $16.45 | 23,845 |
2019-10-16 | $20.77 | $20.84 | $20.77 | $20.79 | $16.38 | 32,271 |
2019-10-15 | $20.71 | $20.93 | $20.69 | $20.79 | $16.38 | 49,431 |
2019-10-14 | $20.68 | $20.69 | $20.57 | $20.65 | $16.27 | 26,920 |
2019-10-11 | $20.62 | $20.84 | $20.56 | $20.71 | $16.32 | 36,047 |
2019-10-10 | $20.35 | $20.48 | $20.35 | $20.48 | $16.14 | 21,726 |
2019-10-09 | $20.31 | $20.35 | $20.24 | $20.32 | $16.01 | 27,125 |
2019-10-08 | $20.36 | $20.46 | $20.24 | $20.24 | $15.95 | 42,061 |
2019-10-07 | $20.46 | $20.56 | $20.40 | $20.47 | $16.13 | 36,415 |
2019-10-04 | $20.35 | $20.47 | $20.26 | $20.47 | $16.13 | 261,972 |
2019-10-03 | $20.27 | $20.38 | $20.14 | $20.29 | $15.99 | 58,620 |
2019-10-02 | $20.42 | $20.42 | $20.15 | $20.28 | $15.98 | 94,819 |
2019-10-01 | $20.94 | $20.96 | $20.45 | $20.52 | $16.17 | 53,382 |
2019-09-30 | $20.89 | $20.91 | $20.77 | $20.88 | $16.45 | 115,123 |
2019-09-27 | $21.00 | $21.00 | $20.80 | $20.84 | $16.42 | 23,242 |
2019-09-26 | $20.96 | $20.98 | $20.89 | $20.95 | $16.51 | 52,279 |
2019-09-25 | $20.79 | $20.99 | $20.79 | $20.94 | $16.50 | 47,473 |
2019-09-24 | $20.98 | $21.04 | $20.75 | $20.76 | $16.36 | 148,883 |
2019-09-23 | $20.79 | $20.98 | $20.79 | $20.97 | $16.52 | 48,952 |
2019-09-20 | $21.01 | $21.13 | $20.92 | $21.04 | $16.45 | 183,746 |
2019-09-19 | $20.97 | $21.14 | $20.97 | $20.99 | $16.41 | 41,662 |
2019-09-18 | $20.95 | $21.00 | $20.88 | $21.00 | $16.42 | 28,018 |
2019-09-17 | $21.00 | $21.00 | $20.86 | $20.96 | $16.39 | 24,283 |
2019-09-16 | $21.07 | $21.07 | $20.92 | $21.02 | $16.44 | 37,248 |
2019-09-13 | $21.04 | $21.16 | $21.02 | $21.08 | $16.48 | 58,500 |
2019-09-12 | $20.99 | $21.07 | $20.83 | $20.99 | $16.41 | 94,701 |
2019-09-11 | $20.77 | $21.04 | $20.69 | $21.03 | $16.45 | 105,569 |
2019-09-10 | $20.51 | $20.77 | $20.50 | $20.75 | $16.23 | 37,100 |
2019-09-09 | $20.21 | $20.45 | $20.21 | $20.45 | $15.99 | 45,438 |
2019-09-06 | $20.16 | $20.16 | $20.01 | $20.14 | $15.75 | 71,566 |
2019-09-05 | $19.94 | $20.23 | $19.94 | $20.11 | $15.73 | 53,800 |
2019-09-04 | $19.74 | $19.85 | $19.74 | $19.80 | $15.48 | 53,584 |
2019-09-03 | $19.68 | $19.70 | $19.48 | $19.66 | $15.37 | 95,100 |
2019-08-30 | $19.88 | $19.88 | $19.73 | $19.79 | $15.48 | 311,354 |
2019-08-29 | $19.86 | $19.87 | $19.72 | $19.77 | $15.46 | 70,614 |
2019-08-28 | $19.60 | $19.78 | $19.58 | $19.71 | $15.41 | 46,383 |
2019-08-27 | $20.06 | $20.09 | $19.67 | $19.71 | $15.41 | 69,119 |
2019-08-26 | $20.02 | $20.07 | $19.94 | $20.00 | $15.64 | 44,148 |
2019-08-23 | $20.21 | $20.32 | $19.91 | $19.94 | $15.59 | 59,752 |
2019-08-22 | $20.32 | $20.35 | $20.23 | $20.31 | $15.88 | 31,236 |
2019-08-21 | $20.39 | $20.39 | $20.23 | $20.23 | $15.82 | 58,675 |
2019-08-20 | $20.37 | $20.41 | $20.29 | $20.30 | $15.87 | 45,073 |
2019-08-19 | $20.39 | $20.45 | $20.32 | $20.43 | $15.98 | 54,912 |
2019-08-16 | $20.17 | $20.41 | $20.17 | $20.39 | $15.82 | 43,598 |
2019-08-15 | $20.18 | $20.22 | $20.00 | $20.05 | $15.56 | 301,624 |
2019-08-14 | $20.55 | $20.55 | $20.06 | $20.11 | $15.61 | 135,860 |
2019-08-13 | $20.62 | $20.84 | $20.62 | $20.68 | $16.05 | 57,748 |
2019-08-12 | $20.88 | $20.89 | $20.60 | $20.65 | $16.02 | 63,671 |
2019-08-09 | $21.11 | $21.11 | $20.84 | $20.94 | $16.25 | 70,555 |
2019-08-08 | $20.85 | $21.14 | $20.82 | $21.14 | $16.41 | 57,978 |
2019-08-07 | $20.63 | $20.80 | $20.49 | $20.75 | $16.10 | 109,121 |
2019-08-06 | $20.76 | $20.87 | $20.65 | $20.87 | $16.20 | 55,878 |
2019-08-05 | $21.00 | $21.00 | $20.48 | $20.63 | $16.01 | 109,562 |
2019-08-02 | $21.12 | $21.24 | $21.01 | $21.14 | $16.41 | 64,511 |
2019-08-01 | $21.61 | $21.62 | $21.22 | $21.24 | $16.48 | 89,489 |
2019-07-31 | $21.76 | $21.82 | $21.54 | $21.66 | $16.81 | 110,882 |
2019-07-30 | $21.70 | $21.94 | $21.67 | $21.94 | $17.03 | 39,592 |
2019-07-29 | $21.88 | $21.88 | $21.78 | $21.78 | $16.90 | 34,878 |
2019-07-26 | $21.73 | $21.87 | $21.73 | $21.87 | $16.97 | 41,008 |
2019-07-25 | $21.93 | $21.96 | $21.66 | $21.68 | $16.82 | 85,040 |
2019-07-24 | $21.72 | $21.99 | $21.72 | $21.96 | $17.04 | 41,144 |
2019-07-23 | $21.60 | $21.75 | $21.60 | $21.74 | $16.87 | 33,252 |
2019-07-22 | $21.66 | $21.66 | $21.54 | $21.60 | $16.76 | 39,901 |
2019-07-19 | $21.76 | $21.87 | $21.76 | $21.78 | $16.78 | 35,540 |
2019-07-18 | $21.75 | $21.78 | $21.66 | $21.75 | $16.76 | 45,329 |
2019-07-17 | $21.80 | $21.80 | $21.66 | $21.75 | $16.76 | 62,291 |
2019-07-16 | $21.78 | $21.89 | $21.78 | $21.82 | $16.81 | 30,523 |
2019-07-15 | $21.78 | $21.82 | $21.75 | $21.78 | $16.78 | 38,709 |
2019-07-12 | $21.72 | $21.80 | $21.70 | $21.77 | $16.77 | 50,855 |
2019-07-11 | $21.64 | $21.68 | $21.53 | $21.66 | $16.69 | 17,987 |
2019-07-10 | $21.64 | $21.68 | $21.58 | $21.60 | $16.64 | 44,906 |
2019-07-09 | $21.47 | $21.56 | $21.44 | $21.56 | $16.61 | 33,713 |
2019-07-08 | $21.65 | $21.66 | $21.50 | $21.55 | $16.60 | 27,214 |
2019-07-05 | $21.57 | $21.65 | $21.51 | $21.65 | $16.68 | 37,170 |
2019-07-03 | $21.47 | $21.58 | $21.43 | $21.57 | $16.62 | 19,152 |
2019-07-02 | $21.49 | $21.51 | $21.34 | $21.40 | $16.49 | 33,767 |
2019-07-01 | $21.65 | $21.67 | $21.41 | $21.49 | $16.56 | 94,970 |
2019-06-28 | $21.35 | $21.55 | $21.35 | $21.46 | $16.53 | 60,355 |
2019-06-27 | $21.10 | $21.27 | $21.10 | $21.26 | $16.38 | 49,948 |
2019-06-26 | $21.04 | $21.12 | $21.04 | $21.05 | $16.22 | 29,687 |
2019-06-25 | $21.12 | $21.14 | $20.97 | $21.00 | $16.18 | 40,715 |
2019-06-24 | $21.22 | $21.31 | $21.11 | $21.11 | $16.26 | 32,999 |
2019-06-21 | $21.30 | $21.42 | $21.30 | $21.37 | $16.34 | 40,707 |
2019-06-20 | $21.44 | $21.47 | $21.29 | $21.39 | $16.35 | 79,409 |
2019-06-19 | $21.39 | $21.39 | $21.30 | $21.38 | $16.35 | 44,172 |
2019-06-18 | $21.21 | $21.42 | $21.21 | $21.31 | $16.29 | 36,541 |
2019-06-17 | $21.27 | $21.28 | $21.15 | $21.16 | $16.18 | 64,311 |
2019-06-14 | $21.21 | $21.29 | $21.15 | $21.24 | $16.24 | 47,863 |
2019-06-13 | $21.10 | $21.24 | $21.10 | $21.23 | $16.23 | 31,184 |
2019-06-12 | $21.12 | $21.15 | $21.05 | $21.12 | $16.15 | 46,909 |
2019-06-11 | $21.10 | $21.18 | $21.03 | $21.09 | $16.13 | 48,096 |
2019-06-10 | $21.02 | $21.07 | $20.99 | $21.01 | $16.06 | 44,251 |
2019-06-07 | $21.01 | $21.01 | $20.84 | $20.94 | $16.01 | 42,866 |
2019-06-06 | $20.94 | $21.01 | $20.80 | $20.99 | $16.05 | 45,636 |
2019-06-05 | $21.03 | $21.03 | $20.81 | $20.91 | $15.99 | 50,131 |
2019-06-04 | $20.77 | $21.02 | $20.76 | $21.01 | $16.06 | 66,862 |
2019-06-03 | $20.43 | $20.71 | $20.43 | $20.67 | $15.80 | 31,961 |
2019-05-31 | $20.62 | $20.62 | $20.32 | $20.37 | $15.57 | 56,459 |
2019-05-30 | $20.94 | $20.99 | $20.65 | $20.72 | $15.84 | 46,399 |
2019-05-29 | $20.93 | $20.96 | $20.81 | $20.95 | $16.02 | 34,221 |
2019-05-28 | $21.23 | $21.23 | $20.99 | $20.99 | $16.05 | 57,767 |
2019-05-24 | $21.14 | $21.19 | $21.13 | $21.19 | $16.20 | 14,202 |
2019-05-23 | $21.05 | $21.16 | $20.98 | $21.05 | $16.09 | 58,605 |
2019-05-22 | $21.26 | $21.26 | $21.15 | $21.19 | $16.20 | 29,712 |
2019-05-21 | $21.20 | $21.30 | $21.20 | $21.30 | $16.29 | 56,352 |
2019-05-20 | $21.25 | $21.26 | $21.10 | $21.15 | $16.17 | 65,990 |
2019-05-17 | $21.60 | $21.60 | $21.38 | $21.39 | $16.23 | 59,901 |
2019-05-16 | $21.54 | $21.66 | $21.54 | $21.61 | $16.40 | 42,951 |
2019-05-15 | $21.52 | $21.57 | $21.42 | $21.53 | $16.34 | 39,877 |
2019-05-14 | $21.48 | $21.64 | $21.48 | $21.60 | $16.39 | 41,621 |
2019-05-13 | $21.75 | $21.75 | $21.41 | $21.43 | $16.26 | 79,710 |
2019-05-10 | $21.78 | $21.89 | $21.67 | $21.84 | $16.57 | 27,422 |
2019-05-09 | $21.84 | $21.87 | $21.60 | $21.81 | $16.55 | 50,896 |
2019-05-08 | $22.08 | $22.10 | $21.92 | $21.93 | $16.64 | 54,017 |
2019-05-07 | $22.07 | $22.17 | $21.96 | $22.03 | $16.72 | 80,714 |
2019-05-06 | $22.04 | $22.22 | $22.04 | $22.18 | $16.83 | 43,705 |
2019-05-03 | $22.16 | $22.23 | $22.09 | $22.23 | $16.87 | 50,946 |
2019-05-02 | $22.29 | $22.29 | $22.02 | $22.08 | $16.76 | 71,566 |
2019-05-01 | $22.33 | $22.37 | $22.21 | $22.23 | $16.87 | 49,208 |
2019-04-30 | $22.32 | $22.36 | $22.16 | $22.28 | $16.91 | 53,354 |
2019-04-29 | $22.39 | $22.40 | $22.32 | $22.32 | $16.94 | 26,914 |
2019-04-26 | $22.22 | $22.35 | $22.20 | $22.35 | $16.96 | 49,003 |
2019-04-25 | $22.33 | $22.36 | $22.08 | $22.18 | $16.83 | 48,040 |
2019-04-24 | $22.30 | $22.39 | $22.24 | $22.35 | $16.96 | 41,554 |
2019-04-23 | $22.06 | $22.27 | $22.05 | $22.22 | $16.86 | 66,972 |
2019-04-22 | $22.08 | $22.13 | $22.00 | $22.06 | $16.74 | 54,915 |
2019-04-18 | $22.36 | $22.36 | $22.24 | $22.27 | $16.78 | 34,636 |
2019-04-17 | $22.33 | $22.34 | $22.26 | $22.32 | $16.82 | 40,042 |
2019-04-16 | $22.17 | $22.33 | $22.17 | $22.32 | $16.82 | 66,561 |
2019-04-15 | $22.26 | $22.27 | $22.10 | $22.15 | $16.69 | 47,275 |
2019-04-12 | $22.19 | $22.25 | $22.14 | $22.20 | $16.73 | 50,734 |
2019-04-11 | $22.11 | $22.20 | $22.09 | $22.09 | $16.65 | 32,571 |
2019-04-10 | $21.96 | $22.12 | $21.96 | $22.08 | $16.64 | 32,118 |
2019-04-09 | $22.09 | $22.12 | $21.95 | $21.97 | $16.55 | 39,806 |
2019-04-08 | $22.12 | $22.15 | $22.04 | $22.13 | $16.68 | 55,182 |
2019-04-05 | $22.05 | $22.15 | $22.05 | $22.12 | $16.67 | 56,254 |
2019-04-04 | $21.92 | $22.05 | $21.92 | $22.03 | $16.60 | 52,393 |
2019-04-03 | $21.98 | $22.05 | $21.89 | $21.93 | $16.52 | 39,991 |
2019-04-02 | $21.97 | $22.00 | $21.90 | $21.90 | $16.50 | 35,569 |
2019-04-01 | $21.76 | $21.97 | $21.76 | $21.96 | $16.55 | 62,802 |
2019-03-29 | $21.83 | $21.85 | $21.66 | $21.70 | $16.35 | 54,999 |
2019-03-28 | $21.68 | $21.75 | $21.62 | $21.75 | $16.39 | 25,126 |
2019-03-27 | $21.67 | $21.70 | $21.57 | $21.66 | $16.32 | 30,037 |
2019-03-26 | $21.50 | $21.66 | $21.50 | $21.62 | $16.29 | 41,580 |
2019-03-25 | $21.39 | $21.47 | $21.28 | $21.39 | $16.12 | 44,042 |
2019-03-22 | $21.69 | $21.69 | $21.38 | $21.42 | $16.14 | 89,724 |
2019-03-21 | $21.63 | $21.88 | $21.63 | $21.78 | $16.41 | 49,103 |
2019-03-20 | $21.89 | $21.89 | $21.63 | $21.66 | $16.32 | 55,636 |
2019-03-19 | $22.11 | $22.13 | $21.85 | $21.87 | $16.48 | 49,946 |
2019-03-18 | $21.95 | $22.09 | $21.92 | $22.09 | $16.65 | 55,625 |
2019-03-15 | $22.02 | $22.05 | $21.98 | $22.04 | $16.49 | 38,742 |
2019-03-14 | $22.05 | $22.06 | $22.00 | $22.02 | $16.48 | 33,673 |
2019-03-13 | $21.98 | $22.07 | $21.98 | $22.01 | $16.47 | 53,853 |
2019-03-12 | $21.96 | $22.03 | $21.89 | $21.92 | $16.40 | 73,093 |
2019-03-11 | $21.79 | $21.94 | $21.78 | $21.94 | $16.42 | 46,547 |
2019-03-08 | $21.59 | $21.74 | $21.54 | $21.73 | $16.26 | 55,346 |
2019-03-07 | $21.87 | $21.90 | $21.62 | $21.64 | $16.19 | 109,618 |
2019-03-06 | $22.06 | $22.06 | $21.90 | $21.90 | $16.39 | 76,200 |
2019-03-05 | $22.09 | $22.09 | $21.92 | $22.06 | $16.51 | 45,500 |
2019-03-04 | $22.17 | $22.21 | $22.00 | $22.09 | $16.53 | 38,900 |
2019-03-01 | $22.20 | $22.24 | $22.00 | $22.10 | $16.54 | 45,500 |
2019-02-28 | $22.19 | $22.21 | $22.11 | $22.13 | $16.56 | 74,400 |
2019-02-27 | $22.19 | $22.20 | $22.10 | $22.19 | $16.60 | 59,300 |
2019-02-26 | $22.29 | $22.33 | $22.21 | $22.21 | $16.62 | 54,000 |
2019-02-25 | $22.42 | $22.46 | $22.26 | $22.33 | $16.70 | 92,593 |
2019-02-22 | $22.15 | $22.41 | $22.13 | $22.40 | $16.76 | 58,761 |
2019-02-21 | $22.13 | $22.18 | $22.09 | $22.17 | $16.59 | 36,915 |
2019-02-20 | $22.15 | $22.17 | $22.01 | $22.17 | $16.59 | 38,900 |
2019-02-19 | $22.11 | $22.23 | $22.05 | $22.21 | $16.62 | 34,902 |
2019-02-15 | $22.23 | $22.32 | $22.18 | $22.29 | $16.56 | 43,200 |
2019-02-14 | $22.19 | $22.21 | $22.08 | $22.17 | $16.47 | 55,200 |
2019-02-13 | $22.27 | $22.31 | $22.17 | $22.25 | $16.53 | 35,200 |
2019-02-12 | $22.17 | $22.32 | $22.17 | $22.21 | $16.50 | 66,200 |
2019-02-11 | $22.12 | $22.15 | $22.05 | $22.15 | $16.46 | 69,800 |
2019-02-08 | $22.02 | $22.09 | $21.90 | $22.06 | $16.39 | 51,700 |
2019-02-07 | $22.19 | $22.20 | $22.02 | $22.10 | $16.42 | 57,400 |
2019-02-06 | $22.22 | $22.22 | $22.13 | $22.15 | $16.46 | 67,500 |
2019-02-05 | $22.23 | $22.23 | $22.05 | $22.16 | $16.46 | 39,500 |
2019-02-04 | $22.12 | $22.18 | $22.00 | $22.18 | $16.48 | 72,200 |
2019-02-01 | $22.00 | $22.13 | $22.00 | $22.13 | $16.44 | 57,200 |
2019-01-31 | $21.93 | $22.00 | $21.83 | $22.00 | $16.35 | 56,800 |
2019-01-30 | $21.87 | $21.97 | $21.75 | $21.92 | $16.29 | 44,200 |
2019-01-29 | $21.85 | $21.87 | $21.77 | $21.82 | $16.21 | 108,000 |
2019-01-28 | $21.70 | $21.88 | $21.70 | $21.86 | $16.24 | 65,500 |
2019-01-25 | $21.68 | $21.80 | $21.68 | $21.79 | $16.19 | 38,600 |
2019-01-24 | $21.57 | $21.65 | $21.54 | $21.63 | $16.07 | 19,800 |
2019-01-23 | $21.49 | $21.55 | $21.42 | $21.55 | $16.01 | 41,900 |
2019-01-22 | $21.44 | $21.50 | $21.34 | $21.44 | $15.93 | 47,076 |
2019-01-18 | $21.61 | $21.74 | $21.57 | $21.69 | $16.01 | 38,000 |
2019-01-17 | $21.41 | $21.53 | $21.38 | $21.53 | $15.89 | 60,700 |
2019-01-16 | $21.27 | $21.46 | $21.27 | $21.45 | $15.83 | 50,100 |
2019-01-15 | $21.15 | $21.24 | $21.08 | $21.24 | $15.67 | 38,700 |
2019-01-14 | $21.07 | $21.24 | $21.07 | $21.17 | $15.62 | 24,300 |
2019-01-11 | $21.05 | $21.13 | $20.96 | $21.13 | $15.59 | 25,200 |
2019-01-10 | $20.99 | $21.16 | $20.98 | $21.05 | $15.53 | 46,800 |
2019-01-09 | $20.98 | $21.09 | $20.89 | $21.03 | $15.52 | 40,600 |
2019-01-08 | $20.93 | $20.98 | $20.79 | $20.93 | $15.44 | 73,100 |
2019-01-07 | $20.61 | $21.05 | $20.53 | $20.83 | $15.37 | 47,800 |
2019-01-04 | $20.24 | $20.64 | $20.24 | $20.57 | $15.18 | 33,200 |
2019-01-03 | $20.01 | $20.32 | $20.01 | $20.07 | $14.81 | 47,500 |
2019-01-02 | $19.65 | $20.14 | $19.62 | $20.05 | $14.80 | 55,035 |
2018-12-31 | $20.07 | $20.09 | $19.64 | $19.84 | $14.64 | 193,251 |
2018-12-28 | $19.85 | $20.14 | $19.85 | $19.97 | $14.74 | 153,846 |
2018-12-27 | $19.50 | $19.79 | $19.30 | $19.79 | $14.60 | 116,700 |
2018-12-26 | $18.95 | $19.70 | $18.95 | $19.69 | $14.53 | 97,200 |
2018-12-24 | $19.09 | $19.16 | $18.81 | $18.90 | $13.95 | 83,100 |
2018-12-21 | $19.57 | $19.84 | $19.27 | $19.30 | $14.14 | 79,100 |
2018-12-20 | $19.90 | $19.96 | $19.34 | $19.42 | $14.23 | 126,400 |
2018-12-19 | $20.18 | $20.38 | $19.90 | $19.93 | $14.60 | 103,623 |
2018-12-18 | $20.30 | $20.56 | $20.11 | $20.17 | $14.78 | 129,300 |
2018-12-17 | $20.82 | $20.86 | $20.14 | $20.20 | $14.80 | 174,726 |
2018-12-14 | $21.03 | $21.16 | $20.89 | $20.95 | $15.35 | 67,400 |
2018-12-13 | $21.35 | $21.35 | $21.05 | $21.09 | $15.45 | 47,200 |
2018-12-12 | $21.38 | $21.48 | $21.26 | $21.30 | $15.60 | 79,100 |
2018-12-11 | $21.42 | $21.53 | $21.23 | $21.24 | $15.56 | 44,200 |
2018-12-10 | $21.59 | $21.59 | $21.16 | $21.28 | $15.59 | 76,800 |
2018-12-07 | $21.70 | $21.80 | $21.47 | $21.55 | $15.79 | 28,800 |
2018-12-06 | $21.52 | $21.72 | $21.37 | $21.69 | $15.89 | 55,352 |
2018-12-04 | $22.16 | $22.19 | $21.69 | $21.69 | $15.89 | 49,800 |
2018-12-03 | $22.33 | $22.33 | $22.11 | $22.23 | $16.28 | 47,500 |
2018-11-30 | $22.10 | $22.17 | $22.00 | $22.13 | $16.21 | 28,200 |
2018-11-29 | $22.03 | $22.21 | $21.98 | $22.09 | $16.18 | 60,200 |
2018-11-28 | $21.90 | $22.10 | $21.73 | $22.09 | $16.18 | 48,200 |
2018-11-27 | $21.85 | $21.93 | $21.81 | $21.86 | $16.01 | 51,100 |
2018-11-26 | $21.87 | $22.01 | $21.82 | $21.92 | $16.06 | 41,600 |
2018-11-23 | $21.64 | $21.80 | $21.62 | $21.72 | $15.91 | 16,295 |
2018-11-21 | $21.64 | $21.86 | $21.63 | $21.70 | $15.90 | 28,900 |
2018-11-20 | $21.87 | $21.87 | $21.55 | $21.60 | $15.82 | 76,000 |
2018-11-19 | $21.89 | $22.00 | $21.80 | $21.90 | $16.04 | 44,700 |
2018-11-16 | $21.92 | $21.98 | $21.90 | $21.98 | $16.00 | 20,200 |
2018-11-15 | $21.84 | $21.99 | $21.66 | $21.97 | $15.99 | 43,700 |
2018-11-14 | $22.06 | $22.10 | $21.83 | $21.98 | $16.00 | 35,300 |
2018-11-13 | $22.01 | $22.12 | $21.97 | $22.01 | $16.02 | 33,700 |
2018-11-12 | $22.22 | $22.22 | $21.94 | $21.94 | $15.97 | 91,500 |
2018-11-09 | $22.39 | $22.39 | $22.19 | $22.34 | $16.26 | 33,300 |
2018-11-08 | $22.27 | $22.47 | $22.27 | $22.41 | $16.31 | 30,300 |
2018-11-07 | $22.23 | $22.37 | $22.08 | $22.33 | $16.26 | 54,600 |
2018-11-06 | $21.99 | $22.17 | $21.96 | $22.17 | $16.14 | 39,100 |
2018-11-05 | $21.92 | $22.08 | $21.92 | $21.96 | $15.99 | 54,800 |
2018-11-02 | $21.88 | $21.99 | $21.79 | $21.93 | $15.96 | 34,300 |
2018-11-01 | $21.76 | $21.86 | $21.72 | $21.85 | $15.91 | 57,600 |
2018-10-31 | $21.79 | $21.87 | $21.72 | $21.72 | $15.81 | 36,500 |
2018-10-30 | $21.50 | $21.77 | $21.50 | $21.67 | $15.78 | 24,500 |
2018-10-29 | $21.44 | $21.73 | $21.33 | $21.50 | $15.65 | 63,700 |
2018-10-26 | $21.30 | $21.34 | $21.02 | $21.26 | $15.48 | 62,700 |
2018-10-25 | $21.18 | $21.53 | $21.11 | $21.47 | $15.63 | 55,800 |
2018-10-24 | $21.28 | $21.32 | $21.12 | $21.12 | $15.37 | 56,900 |
2018-10-23 | $21.25 | $21.35 | $21.08 | $21.28 | $15.49 | 96,600 |
2018-10-22 | $21.53 | $21.68 | $21.42 | $21.42 | $15.59 | 41,500 |
2018-10-19 | $21.77 | $21.86 | $21.59 | $21.68 | $15.68 | 914,100 |
2018-10-18 | $21.93 | $22.05 | $21.73 | $21.77 | $15.75 | 59,100 |
2018-10-17 | $21.95 | $22.08 | $21.85 | $22.00 | $15.91 | 60,700 |
2018-10-16 | $21.79 | $21.99 | $21.63 | $21.96 | $15.88 | 78,800 |
2018-10-15 | $21.59 | $21.82 | $21.57 | $21.75 | $15.73 | 52,700 |
2018-10-12 | $21.87 | $21.94 | $21.47 | $21.58 | $15.61 | 133,700 |
2018-10-11 | $22.19 | $22.21 | $21.77 | $21.80 | $15.77 | 145,300 |
2018-10-10 | $22.58 | $22.69 | $22.22 | $22.23 | $16.08 | 82,800 |
2018-10-09 | $22.57 | $22.64 | $22.50 | $22.57 | $16.32 | 43,400 |
2018-10-08 | $22.50 | $22.63 | $22.50 | $22.62 | $16.36 | 43,800 |
2018-10-05 | $22.61 | $22.62 | $22.44 | $22.54 | $16.30 | 88,500 |
2018-10-04 | $22.66 | $22.72 | $22.52 | $22.60 | $16.35 | 64,500 |
2018-10-03 | $22.63 | $22.75 | $22.63 | $22.67 | $16.40 | 78,300 |
2018-10-02 | $22.64 | $22.74 | $22.56 | $22.60 | $16.35 | 85,900 |
2018-10-01 | $22.81 | $22.81 | $22.65 | $22.70 | $16.42 | 131,700 |
2018-09-28 | $22.85 | $22.88 | $22.79 | $22.79 | $16.48 | 55,100 |
2018-09-27 | $22.91 | $23.03 | $22.89 | $22.91 | $16.57 | 45,900 |
2018-09-26 | $23.08 | $23.11 | $22.87 | $22.91 | $16.57 | 116,000 |
2018-09-25 | $23.28 | $23.28 | $23.05 | $23.07 | $16.69 | 54,400 |
2018-09-24 | $23.32 | $23.32 | $23.09 | $23.15 | $16.74 | 71,700 |
2018-09-21 | $23.43 | $23.47 | $23.40 | $23.44 | $16.86 | 31,600 |
2018-09-20 | $23.39 | $23.47 | $23.34 | $23.44 | $16.86 | 67,900 |
2018-09-19 | $23.37 | $23.47 | $23.32 | $23.34 | $16.79 | 59,100 |
2018-09-18 | $23.41 | $23.41 | $23.29 | $23.35 | $16.80 | 64,300 |
2018-09-17 | $23.41 | $23.43 | $23.36 | $23.40 | $16.83 | 44,600 |
2018-09-14 | $23.42 | $23.47 | $23.38 | $23.41 | $16.84 | 58,100 |
2018-09-13 | $23.47 | $23.47 | $23.40 | $23.41 | $16.84 | 64,700 |
2018-09-12 | $23.56 | $23.56 | $23.28 | $23.40 | $16.83 | 59,000 |
2018-09-11 | $23.70 | $23.70 | $23.53 | $23.56 | $16.95 | 98,573 |
2018-09-10 | $23.68 | $23.71 | $23.63 | $23.64 | $17.01 | 39,900 |
2018-09-07 | $23.76 | $23.76 | $23.59 | $23.63 | $17.00 | 38,800 |
2018-09-06 | $23.81 | $23.81 | $23.69 | $23.75 | $17.09 | 55,500 |
2018-09-05 | $23.67 | $23.77 | $23.66 | $23.77 | $17.10 | 36,900 |
2018-09-04 | $23.69 | $23.79 | $23.62 | $23.66 | $17.02 | 67,200 |
2018-08-31 | $23.78 | $23.78 | $23.62 | $23.69 | $17.04 | 46,100 |
2018-08-30 | $23.73 | $23.80 | $23.69 | $23.77 | $17.10 | 36,400 |
2018-08-29 | $23.62 | $23.74 | $23.57 | $23.73 | $17.07 | 58,700 |
2018-08-28 | $23.67 | $23.69 | $23.55 | $23.59 | $16.97 | 22,400 |
2018-08-27 | $23.58 | $23.74 | $23.58 | $23.65 | $17.01 | 38,200 |
2018-08-24 | $23.57 | $23.57 | $23.49 | $23.55 | $16.94 | 31,500 |
2018-08-23 | $23.55 | $23.60 | $23.51 | $23.51 | $16.91 | 18,900 |
2018-08-22 | $23.60 | $23.64 | $23.53 | $23.55 | $16.94 | 35,500 |
2018-08-21 | $23.52 | $23.67 | $23.52 | $23.62 | $16.99 | 45,800 |
2018-08-20 | $23.52 | $23.53 | $23.40 | $23.50 | $16.91 | 54,200 |
2018-08-17 | $23.39 | $23.55 | $23.39 | $23.55 | $16.85 | 40,100 |
2018-08-16 | $23.38 | $23.47 | $23.36 | $23.45 | $16.78 | 36,600 |
2018-08-15 | $23.38 | $23.39 | $23.25 | $23.36 | $16.71 | 52,400 |
2018-08-14 | $23.29 | $23.43 | $23.29 | $23.41 | $16.75 | 50,454 |
2018-08-13 | $23.25 | $23.30 | $23.15 | $23.24 | $16.63 | 33,400 |
2018-08-10 | $23.29 | $23.29 | $23.15 | $23.25 | $16.63 | 44,700 |
2018-08-09 | $23.36 | $23.44 | $23.26 | $23.28 | $16.66 | 45,900 |
2018-08-08 | $23.39 | $23.44 | $23.31 | $23.43 | $16.76 | 55,500 |
2018-08-07 | $23.54 | $23.56 | $23.37 | $23.38 | $16.73 | 57,800 |
2018-08-06 | $23.62 | $23.62 | $23.50 | $23.52 | $16.83 | 59,500 |
2018-08-03 | $23.69 | $23.77 | $23.53 | $23.59 | $16.88 | 38,300 |
2018-08-02 | $23.57 | $23.70 | $23.47 | $23.68 | $16.94 | 37,300 |
2018-08-01 | $23.76 | $23.76 | $23.60 | $23.62 | $16.90 | 61,400 |
2018-07-31 | $23.69 | $23.83 | $23.64 | $23.79 | $17.02 | 62,300 |
2018-07-30 | $23.53 | $23.73 | $23.50 | $23.70 | $16.96 | 77,100 |
2018-07-27 | $23.54 | $23.55 | $23.36 | $23.43 | $16.76 | 55,200 |
2018-07-26 | $23.42 | $23.62 | $23.42 | $23.51 | $16.82 | 48,700 |
2018-07-25 | $23.48 | $23.48 | $23.38 | $23.45 | $16.78 | 42,100 |
2018-07-24 | $23.58 | $23.58 | $23.42 | $23.49 | $16.81 | 49,300 |
2018-07-23 | $23.49 | $23.58 | $23.45 | $23.54 | $16.84 | 33,900 |
2018-07-20 | $23.64 | $23.67 | $23.56 | $23.63 | $16.80 | 35,700 |
2018-07-19 | $23.58 | $23.67 | $23.51 | $23.65 | $16.82 | 60,400 |
2018-07-18 | $23.54 | $23.56 | $23.42 | $23.56 | $16.75 | 58,800 |
2018-07-17 | $23.36 | $23.49 | $23.36 | $23.47 | $16.69 | 79,400 |
2018-07-16 | $23.33 | $23.37 | $23.27 | $23.37 | $16.62 | 64,500 |
2018-07-13 | $23.37 | $23.41 | $23.30 | $23.32 | $16.58 | 63,600 |
2018-07-12 | $23.54 | $23.57 | $23.33 | $23.37 | $16.62 | 72,300 |
2018-07-11 | $23.51 | $23.56 | $23.50 | $23.52 | $16.72 | 35,200 |
2018-07-10 | $23.61 | $23.63 | $23.51 | $23.56 | $16.75 | 32,400 |
2018-07-09 | $23.44 | $23.61 | $23.44 | $23.58 | $16.77 | 46,100 |
2018-07-06 | $23.43 | $23.53 | $23.40 | $23.44 | $16.67 | 47,100 |
2018-07-05 | $23.42 | $23.42 | $23.32 | $23.39 | $16.63 | 43,420 |
2018-07-03 | $23.25 | $23.40 | $23.24 | $23.34 | $16.60 | 20,000 |
2018-07-02 | $22.95 | $23.18 | $22.95 | $23.17 | $16.48 | 140,700 |
2018-06-29 | $23.20 | $23.20 | $23.01 | $23.04 | $16.38 | 145,800 |
2018-06-28 | $22.98 | $23.14 | $22.95 | $23.13 | $16.45 | 69,800 |
2018-06-27 | $23.33 | $23.33 | $23.00 | $23.00 | $16.35 | 82,200 |
2018-06-26 | $23.44 | $23.44 | $23.30 | $23.32 | $16.58 | 56,400 |
2018-06-25 | $23.50 | $23.50 | $23.35 | $23.44 | $16.67 | 45,600 |
2018-06-22 | $23.56 | $23.64 | $23.51 | $23.53 | $16.73 | 41,000 |
2018-06-21 | $23.69 | $23.69 | $23.50 | $23.59 | $16.77 | 31,400 |
2018-06-20 | $23.71 | $23.71 | $23.54 | $23.69 | $16.85 | 50,900 |
2018-06-19 | $23.47 | $23.60 | $23.42 | $23.59 | $16.77 | 72,500 |
2018-06-18 | $23.41 | $23.54 | $23.39 | $23.49 | $16.70 | 35,700 |
2018-06-15 | $23.60 | $23.63 | $23.49 | $23.56 | $16.65 | 43,800 |
2018-06-14 | $23.61 | $23.68 | $23.56 | $23.67 | $16.73 | 47,700 |
2018-06-13 | $23.72 | $23.72 | $23.55 | $23.59 | $16.67 | 113,100 |
2018-06-12 | $23.78 | $23.78 | $23.66 | $23.71 | $16.76 | 57,300 |
2018-06-11 | $23.74 | $23.80 | $23.72 | $23.77 | $16.80 | 57,700 |
2018-06-08 | $23.70 | $23.75 | $23.69 | $23.72 | $16.76 | 57,100 |
2018-06-07 | $23.66 | $23.77 | $23.61 | $23.71 | $16.76 | 68,300 |
2018-06-06 | $23.51 | $23.60 | $23.48 | $23.60 | $16.68 | 38,300 |
2018-06-05 | $23.59 | $23.59 | $23.42 | $23.51 | $16.62 | 45,300 |
2018-06-04 | $23.31 | $23.56 | $23.31 | $23.52 | $16.62 | 43,100 |
2018-06-01 | $23.46 | $23.48 | $23.32 | $23.40 | $16.54 | 65,000 |
2018-05-31 | $23.45 | $23.53 | $23.31 | $23.38 | $16.52 | 100,200 |
2018-05-30 | $23.31 | $23.54 | $23.31 | $23.52 | $16.62 | 52,434 |
2018-05-29 | $23.26 | $23.37 | $23.20 | $23.28 | $16.45 | 59,600 |
2018-05-25 | $23.21 | $23.34 | $23.20 | $23.32 | $16.48 | 23,500 |
2018-05-23 | $23.42 | $23.42 | $23.21 | $23.36 | $16.51 | 54,300 |
2018-05-22 | $23.27 | $23.39 | $23.27 | $23.30 | $16.47 | 51,400 |
2018-05-21 | $23.30 | $23.31 | $23.12 | $23.31 | $16.47 | 71,100 |
2018-05-18 | $23.23 | $23.25 | $23.15 | $23.25 | $16.33 | 38,600 |
2018-05-17 | $23.18 | $23.21 | $23.11 | $23.15 | $16.26 | 75,300 |
2018-05-16 | $23.09 | $23.20 | $23.05 | $23.13 | $16.24 | 71,100 |
2018-05-15 | $23.00 | $23.07 | $22.97 | $23.05 | $16.19 | 38,900 |
2018-05-14 | $23.17 | $23.20 | $23.05 | $23.09 | $16.22 | 86,700 |
2018-05-11 | $23.16 | $23.19 | $23.10 | $23.12 | $16.24 | 50,700 |
2018-05-10 | $23.04 | $23.15 | $22.95 | $23.15 | $16.26 | 38,300 |
2018-05-09 | $22.99 | $22.99 | $22.81 | $22.95 | $16.12 | 316,600 |
2018-05-08 | $23.13 | $23.19 | $22.91 | $22.93 | $16.10 | 58,900 |
2018-05-07 | $23.04 | $23.18 | $23.01 | $23.11 | $16.23 | 44,700 |
2018-05-04 | $22.79 | $23.14 | $22.79 | $23.03 | $16.17 | 55,400 |
2018-05-03 | $22.80 | $22.86 | $22.60 | $22.83 | $16.03 | 44,800 |
2018-05-02 | $22.94 | $22.94 | $22.76 | $22.81 | $16.02 | 46,000 |
2018-05-01 | $22.89 | $22.89 | $22.65 | $22.87 | $16.06 | 45,300 |
2018-04-30 | $23.14 | $23.15 | $22.91 | $22.91 | $16.09 | 45,200 |
2018-04-27 | $23.01 | $23.15 | $23.00 | $23.10 | $16.22 | 30,800 |
2018-04-26 | $22.92 | $23.07 | $22.85 | $23.06 | $16.19 | 50,400 |
2018-04-25 | $22.84 | $22.90 | $22.73 | $22.83 | $16.03 | 40,100 |
2018-04-24 | $22.82 | $22.95 | $22.77 | $22.86 | $16.05 | 66,800 |
2018-04-23 | $22.95 | $23.03 | $22.76 | $22.81 | $16.02 | 47,100 |
2018-04-20 | $22.94 | $23.03 | $22.94 | $22.97 | $16.00 | 41,900 |
2018-04-19 | $22.93 | $23.08 | $22.93 | $22.97 | $16.00 | 31,700 |
2018-04-18 | $22.93 | $23.11 | $22.93 | $23.00 | $16.02 | 57,100 |
2018-04-17 | $22.88 | $22.92 | $22.83 | $22.92 | $15.96 | 42,300 |
2018-04-16 | $22.74 | $22.82 | $22.63 | $22.79 | $15.87 | 36,800 |
2018-04-13 | $22.79 | $22.82 | $22.60 | $22.64 | $15.77 | 121,700 |
2018-04-12 | $22.81 | $22.90 | $22.76 | $22.78 | $15.86 | 29,000 |
2018-04-11 | $22.80 | $22.85 | $22.72 | $22.78 | $15.86 | 36,600 |
2018-04-10 | $22.90 | $22.93 | $22.83 | $22.83 | $15.90 | 47,100 |
2018-04-09 | $22.97 | $22.97 | $22.75 | $22.75 | $15.84 | 41,900 |
2018-04-06 | $22.79 | $22.97 | $22.70 | $22.81 | $15.88 | 36,800 |
2018-04-05 | $22.84 | $22.95 | $22.77 | $22.88 | $15.93 | 77,200 |
2018-04-04 | $22.43 | $22.85 | $22.43 | $22.81 | $15.88 | 55,600 |
2018-04-03 | $22.44 | $22.64 | $22.41 | $22.60 | $15.74 | 54,400 |
2018-04-02 | $22.69 | $22.70 | $22.25 | $22.41 | $15.61 | 77,300 |
2018-03-29 | $22.59 | $22.82 | $22.59 | $22.70 | $15.81 | 51,800 |
2018-03-28 | $22.43 | $22.56 | $22.37 | $22.52 | $15.68 | 54,300 |
2018-03-27 | $22.54 | $22.60 | $22.39 | $22.46 | $15.64 | 52,800 |
2018-03-26 | $22.38 | $22.52 | $22.29 | $22.49 | $15.66 | 36,200 |
2018-03-23 | $22.50 | $22.60 | $22.21 | $22.23 | $15.48 | 56,200 |
2018-03-22 | $22.65 | $22.82 | $22.54 | $22.54 | $15.70 | 31,100 |
2018-03-21 | $22.64 | $22.80 | $22.64 | $22.72 | $15.82 | 34,800 |
2018-03-20 | $22.71 | $22.79 | $22.66 | $22.69 | $15.80 | 23,900 |
2018-03-19 | $22.96 | $22.96 | $22.55 | $22.74 | $15.84 | 67,900 |
2018-03-16 | $22.92 | $23.09 | $22.86 | $23.06 | $15.93 | 63,200 |
2018-03-15 | $22.98 | $23.00 | $22.75 | $22.82 | $15.76 | 34,500 |
2018-03-14 | $23.03 | $23.10 | $23.01 | $23.02 | $15.90 | 34,400 |
2018-03-13 | $23.04 | $23.10 | $22.97 | $23.00 | $15.89 | 33,400 |
2018-03-12 | $23.02 | $23.07 | $22.90 | $23.01 | $15.89 | 51,500 |
2018-03-09 | $22.86 | $22.91 | $22.73 | $22.88 | $15.80 | 44,100 |
2018-03-08 | $22.76 | $22.84 | $22.69 | $22.84 | $15.78 | 38,800 |
2018-03-07 | $22.43 | $22.71 | $22.22 | $22.65 | $15.64 | 46,300 |
2018-03-06 | $22.66 | $22.66 | $22.32 | $22.53 | $15.56 | 41,800 |
2018-03-05 | $22.09 | $22.48 | $22.09 | $22.44 | $15.50 | 47,400 |
2018-03-02 | $21.69 | $22.07 | $21.67 | $22.06 | $15.24 | 71,000 |
2018-03-01 | $21.91 | $22.00 | $21.75 | $21.90 | $15.13 | 66,600 |
2018-02-28 | $22.23 | $22.26 | $21.80 | $21.80 | $15.06 | 98,500 |
2018-02-27 | $22.63 | $22.66 | $22.24 | $22.28 | $15.39 | 62,100 |
2018-02-26 | $22.57 | $22.63 | $22.43 | $22.55 | $15.58 | 127,700 |
2018-02-23 | $22.33 | $22.53 | $22.33 | $22.52 | $15.55 | 44,000 |
2018-02-22 | $22.35 | $22.51 | $22.25 | $22.28 | $15.39 | 40,700 |
2018-02-21 | $22.48 | $22.71 | $22.43 | $22.45 | $15.51 | 43,800 |
2018-02-20 | $22.74 | $22.79 | $22.46 | $22.53 | $15.56 | 48,300 |
2018-02-16 | $22.76 | $23.03 | $22.76 | $22.95 | $15.72 | 55,600 |
2018-02-15 | $22.73 | $22.83 | $22.62 | $22.78 | $15.60 | 64,800 |
2018-02-14 | $22.40 | $22.67 | $22.38 | $22.67 | $15.53 | 59,800 |
2018-02-13 | $22.12 | $22.48 | $22.12 | $22.40 | $15.34 | 57,800 |
2018-02-12 | $22.31 | $22.34 | $21.90 | $22.28 | $15.26 | 101,600 |
2018-02-09 | $22.02 | $22.15 | $21.65 | $22.11 | $15.14 | 69,100 |
2018-02-08 | $22.06 | $22.21 | $21.85 | $21.91 | $15.00 | 64,100 |
2018-02-07 | $22.00 | $22.26 | $21.98 | $21.99 | $15.06 | 90,900 |
2018-02-06 | $21.36 | $22.13 | $21.09 | $22.00 | $15.07 | 140,000 |
2018-02-05 | $22.15 | $22.19 | $21.41 | $21.66 | $14.83 | 195,700 |
2018-02-02 | $22.70 | $22.70 | $22.31 | $22.38 | $15.33 | 97,600 |
2018-02-01 | $22.57 | $22.88 | $22.57 | $22.81 | $15.62 | 55,500 |
2018-01-31 | $23.06 | $23.13 | $22.58 | $22.76 | $15.59 | 182,900 |
2018-01-30 | $23.12 | $23.14 | $22.92 | $22.97 | $15.73 | 167,800 |
2018-01-29 | $23.41 | $23.41 | $23.10 | $23.11 | $15.83 | 68,700 |
2018-01-26 | $23.45 | $23.50 | $23.26 | $23.39 | $16.02 | 87,400 |
2018-01-25 | $23.56 | $23.56 | $23.41 | $23.45 | $16.06 | 133,600 |
2018-01-24 | $23.52 | $23.58 | $23.44 | $23.48 | $16.08 | 123,100 |
2018-01-23 | $23.52 | $23.56 | $23.44 | $23.54 | $16.12 | 69,500 |
2018-01-22 | $23.41 | $23.51 | $23.38 | $23.50 | $16.09 | 82,100 |
2018-01-19 | $23.53 | $23.64 | $23.50 | $23.60 | $16.03 | 70,000 |
2018-01-18 | $23.65 | $23.65 | $23.50 | $23.50 | $15.96 | 127,100 |
2018-01-17 | $23.62 | $23.71 | $23.54 | $23.66 | $16.07 | 60,900 |
2018-01-16 | $23.75 | $23.88 | $23.53 | $23.58 | $16.01 | 101,300 |
2018-01-12 | $23.62 | $23.80 | $23.62 | $23.75 | $16.13 | 51,600 |
2018-01-11 | $23.50 | $23.75 | $23.50 | $23.74 | $16.12 | 52,600 |
2018-01-10 | $23.43 | $23.73 | $23.43 | $23.63 | $16.05 | 71,700 |
2018-01-09 | $23.49 | $23.59 | $23.35 | $23.35 | $15.86 | 75,300 |
2018-01-08 | $23.50 | $23.58 | $23.47 | $23.53 | $15.98 | 75,700 |
2018-01-05 | $23.52 | $23.59 | $23.47 | $23.57 | $16.01 | 51,400 |
2018-01-04 | $23.53 | $23.60 | $23.48 | $23.53 | $15.98 | 67,600 |
2018-01-03 | $23.58 | $23.70 | $23.45 | $23.47 | $15.94 | 105,300 |
2018-01-02 | $23.62 | $23.72 | $23.52 | $23.60 | $16.03 | 114,400 |
2017-12-29 | $23.84 | $23.84 | $23.61 | $23.61 | $16.03 | 42,000 |
2017-12-28 | $23.72 | $23.88 | $23.66 | $23.82 | $16.18 | 28,100 |
2017-12-27 | $23.74 | $23.75 | $23.60 | $23.69 | $16.09 | 48,800 |
2017-12-26 | $23.69 | $23.80 | $23.68 | $23.71 | $16.10 | 48,700 |
2017-12-22 | $23.63 | $23.81 | $23.62 | $23.70 | $16.09 | 80,400 |
2017-12-21 | $23.57 | $23.75 | $23.49 | $23.70 | $16.09 | 51,300 |
2017-12-20 | $23.37 | $23.55 | $23.37 | $23.50 | $15.96 | 64,800 |
2017-12-19 | $23.73 | $23.74 | $23.40 | $23.40 | $15.89 | 160,800 |
2017-12-18 | $23.95 | $24.04 | $23.67 | $23.69 | $16.09 | 44,600 |
2017-12-15 | $23.75 | $24.08 | $23.75 | $23.94 | $16.15 | 52,300 |
2017-12-14 | $23.82 | $23.83 | $23.64 | $23.70 | $15.99 | 42,400 |
2017-12-13 | $23.80 | $23.95 | $23.77 | $23.85 | $16.09 | 54,900 |
2017-12-12 | $23.74 | $23.88 | $23.72 | $23.83 | $16.08 | 71,100 |
2017-12-11 | $23.82 | $23.88 | $23.76 | $23.78 | $16.04 | 42,100 |
2017-12-08 | $23.88 | $23.88 | $23.75 | $23.83 | $16.08 | 42,600 |
2017-12-07 | $23.76 | $23.91 | $23.73 | $23.85 | $16.09 | 42,367 |
2017-12-06 | $23.79 | $23.85 | $23.74 | $23.80 | $16.06 | 36,851 |
2017-12-05 | $23.99 | $23.99 | $23.76 | $23.81 | $16.06 | 54,686 |
2017-12-04 | $23.74 | $24.10 | $23.74 | $23.90 | $16.12 | 58,492 |
2017-12-01 | $23.68 | $23.75 | $23.28 | $23.75 | $16.02 | 73,400 |
2017-11-30 | $23.92 | $23.95 | $23.63 | $23.68 | $15.97 | 505,100 |
2017-11-29 | $23.74 | $23.94 | $23.74 | $23.86 | $16.10 | 44,400 |
2017-11-28 | $23.54 | $23.71 | $23.50 | $23.70 | $15.99 | 70,814 |
2017-11-27 | $23.62 | $23.65 | $23.49 | $23.51 | $15.86 | 51,642 |
2017-11-24 | $23.69 | $23.69 | $23.56 | $23.57 | $15.90 | 20,300 |
2017-11-22 | $23.63 | $23.69 | $23.55 | $23.66 | $15.96 | 47,886 |
2017-11-21 | $23.50 | $23.62 | $23.50 | $23.55 | $15.89 | 133,375 |
2017-11-20 | $23.26 | $23.45 | $23.24 | $23.45 | $15.82 | 37,300 |
2017-11-17 | $23.44 | $23.44 | $23.26 | $23.40 | $15.67 | 68,763 |
2017-11-16 | $23.19 | $23.38 | $23.19 | $23.31 | $15.61 | 58,500 |
2017-11-15 | $23.21 | $23.21 | $23.01 | $23.16 | $15.51 | 64,246 |
2017-11-14 | $23.14 | $23.25 | $23.11 | $23.24 | $15.56 | 46,002 |
2017-11-13 | $23.09 | $23.18 | $23.02 | $23.18 | $15.52 | 47,777 |
2017-11-10 | $23.10 | $23.18 | $23.09 | $23.16 | $15.51 | 68,941 |
2017-11-09 | $23.16 | $23.20 | $22.96 | $23.09 | $15.46 | 73,350 |
2017-11-08 | $23.19 | $23.32 | $23.14 | $23.31 | $15.61 | 54,234 |
2017-11-07 | $23.15 | $23.32 | $23.10 | $23.19 | $15.53 | 49,168 |
2017-11-06 | $23.21 | $23.21 | $23.07 | $23.16 | $15.51 | 58,415 |
2017-11-03 | $23.30 | $23.30 | $23.12 | $23.19 | $15.53 | 52,955 |
2017-11-02 | $23.48 | $23.48 | $23.24 | $23.31 | $15.61 | 51,407 |
2017-11-01 | $23.50 | $23.61 | $23.35 | $23.45 | $15.71 | 54,692 |
2017-10-31 | $23.55 | $23.64 | $23.45 | $23.47 | $15.72 | 46,623 |
2017-10-30 | $23.73 | $23.80 | $23.48 | $23.53 | $15.76 | 43,987 |
2017-10-27 | $23.57 | $23.79 | $23.44 | $23.79 | $15.93 | 80,539 |
2017-10-26 | $23.78 | $23.81 | $23.51 | $23.53 | $15.76 | 51,966 |
2017-10-25 | $23.99 | $23.99 | $23.51 | $23.65 | $15.84 | 65,307 |
2017-10-24 | $23.94 | $24.10 | $23.92 | $23.96 | $16.05 | 93,890 |
2017-10-23 | $24.25 | $24.26 | $23.95 | $24.03 | $16.09 | 57,167 |
2017-10-20 | $24.32 | $24.44 | $24.27 | $24.39 | $16.21 | 59,847 |
2017-10-19 | $24.23 | $24.28 | $24.16 | $24.27 | $16.13 | 41,102 |
2017-10-18 | $24.22 | $24.30 | $24.22 | $24.26 | $16.12 | 57,993 |
2017-10-17 | $24.27 | $24.29 | $24.14 | $24.19 | $16.08 | 62,181 |
2017-10-16 | $24.31 | $24.35 | $24.25 | $24.27 | $16.13 | 51,112 |
2017-10-13 | $24.20 | $24.30 | $24.16 | $24.24 | $16.11 | 47,717 |
2017-10-12 | $24.20 | $24.25 | $24.15 | $24.20 | $16.08 | 56,287 |
2017-10-11 | $24.21 | $24.29 | $24.21 | $24.25 | $16.12 | 39,754 |
2017-10-10 | $24.27 | $24.31 | $24.21 | $24.27 | $16.13 | 53,122 |
2017-10-09 | $24.21 | $24.32 | $24.21 | $24.23 | $16.10 | 33,349 |
2017-10-06 | $24.49 | $24.49 | $24.16 | $24.20 | $16.08 | 35,734 |
2017-10-05 | $24.32 | $24.43 | $24.27 | $24.37 | $16.20 | 40,572 |
2017-10-04 | $24.27 | $24.32 | $24.22 | $24.32 | $16.16 | 49,120 |
2017-10-03 | $24.24 | $24.30 | $24.21 | $24.27 | $16.13 | 58,188 |
2017-10-02 | $24.10 | $24.25 | $24.00 | $24.24 | $16.11 | 67,524 |
2017-09-29 | $23.99 | $24.07 | $23.98 | $24.06 | $15.99 | 65,778 |
2017-09-28 | $23.85 | $23.96 | $23.73 | $23.95 | $15.92 | 36,851 |
2017-09-27 | $23.85 | $23.89 | $23.66 | $23.86 | $15.86 | 57,690 |
2017-09-26 | $23.60 | $23.75 | $23.60 | $23.75 | $15.78 | 64,591 |
2017-09-25 | $23.48 | $23.52 | $23.39 | $23.46 | $15.59 | 48,089 |
2017-09-22 | $23.36 | $23.52 | $23.36 | $23.47 | $15.60 | 39,790 |
2017-09-21 | $23.35 | $23.39 | $23.26 | $23.33 | $15.50 | 32,090 |
2017-09-20 | $23.28 | $23.35 | $23.26 | $23.35 | $15.52 | 33,733 |
2017-09-19 | $23.20 | $23.32 | $23.18 | $23.27 | $15.46 | 45,081 |
2017-09-18 | $23.20 | $23.24 | $23.13 | $23.16 | $15.39 | 55,422 |
2017-09-15 | $23.19 | $23.30 | $23.12 | $23.30 | $15.37 | 45,462 |
2017-09-14 | $23.19 | $23.25 | $23.11 | $23.17 | $15.29 | 50,432 |
2017-09-13 | $23.27 | $23.27 | $23.17 | $23.20 | $15.31 | 34,847 |
2017-09-12 | $23.25 | $23.36 | $23.22 | $23.30 | $15.37 | 49,585 |
2017-09-11 | $22.98 | $23.25 | $22.98 | $23.19 | $15.30 | 30,808 |
2017-09-08 | $22.85 | $22.93 | $22.80 | $22.88 | $15.09 | 30,545 |
2017-09-07 | $23.00 | $23.00 | $22.76 | $22.83 | $15.06 | 116,102 |
2017-09-06 | $23.04 | $23.10 | $22.90 | $22.97 | $15.15 | 63,683 |
2017-09-05 | $23.53 | $23.53 | $23.00 | $23.02 | $15.19 | 130,402 |
2017-09-01 | $23.30 | $23.50 | $23.30 | $23.50 | $15.50 | 45,928 |
2017-08-31 | $23.25 | $23.41 | $23.25 | $23.27 | $15.35 | 60,605 |
2017-08-30 | $23.27 | $23.31 | $23.21 | $23.26 | $15.34 | 48,315 |
2017-08-29 | $23.29 | $23.33 | $23.19 | $23.26 | $15.34 | 39,509 |
2017-08-28 | $23.40 | $23.48 | $23.30 | $23.35 | $15.40 | 39,955 |
2017-08-25 | $23.49 | $23.49 | $23.32 | $23.41 | $15.44 | 38,754 |
2017-08-24 | $23.42 | $23.47 | $23.36 | $23.40 | $15.44 | 39,749 |
2017-08-23 | $23.30 | $23.49 | $23.30 | $23.38 | $15.42 | 41,932 |
2017-08-22 | $23.28 | $23.39 | $23.28 | $23.39 | $15.43 | 42,088 |
2017-08-21 | $23.21 | $23.21 | $23.07 | $23.13 | $15.26 | 43,688 |
2017-08-18 | $23.27 | $23.32 | $23.12 | $23.25 | $15.34 | 61,528 |
2017-08-17 | $23.52 | $23.55 | $23.27 | $23.28 | $15.36 | 57,650 |
2017-08-16 | $23.68 | $23.71 | $23.54 | $23.58 | $15.56 | 106,025 |
2017-08-15 | $23.79 | $23.79 | $23.55 | $23.65 | $15.60 | 63,776 |
2017-08-14 | $23.68 | $23.96 | $23.68 | $23.85 | $15.62 | 59,681 |
2017-08-11 | $23.68 | $23.69 | $23.51 | $23.61 | $15.46 | 71,299 |
2017-08-10 | $23.85 | $23.93 | $23.68 | $23.68 | $15.51 | 76,661 |
2017-08-09 | $24.01 | $24.07 | $23.87 | $23.97 | $15.70 | 71,562 |
2017-08-08 | $24.20 | $24.24 | $24.02 | $24.09 | $15.78 | 41,620 |
2017-08-07 | $24.04 | $24.20 | $24.04 | $24.10 | $15.78 | 33,507 |
2017-08-04 | $24.09 | $24.10 | $23.97 | $24.08 | $15.77 | 63,916 |
2017-08-03 | $24.11 | $24.17 | $24.06 | $24.09 | $15.78 | 48,385 |
2017-08-02 | $24.39 | $24.39 | $24.04 | $24.12 | $15.80 | 49,239 |
2017-08-01 | $24.32 | $24.40 | $24.24 | $24.40 | $15.98 | 59,370 |
2017-07-31 | $24.11 | $24.31 | $24.09 | $24.28 | $15.90 | 61,046 |
2017-07-28 | $24.15 | $24.16 | $23.98 | $24.03 | $15.74 | 92,901 |
2017-07-27 | $24.23 | $24.26 | $24.12 | $24.20 | $15.85 | 35,582 |
2017-07-26 | $24.30 | $24.34 | $24.20 | $24.20 | $15.85 | 64,652 |
2017-07-25 | $24.36 | $24.41 | $24.25 | $24.35 | $15.95 | 60,379 |
2017-07-24 | $24.32 | $24.35 | $24.26 | $24.31 | $15.92 | 38,092 |
2017-07-21 | $24.27 | $24.33 | $24.21 | $24.31 | $15.92 | 40,237 |
2017-07-20 | $24.25 | $24.31 | $24.22 | $24.27 | $15.89 | 48,328 |
2017-07-19 | $24.18 | $24.22 | $24.11 | $24.22 | $15.86 | 46,394 |
2017-07-18 | $24.25 | $24.25 | $24.03 | $24.11 | $15.79 | 71,492 |
2017-07-17 | $24.27 | $24.33 | $24.22 | $24.29 | $15.91 | 54,015 |
2017-07-14 | $24.21 | $24.31 | $24.19 | $24.25 | $15.88 | 47,887 |
2017-07-13 | $24.53 | $24.60 | $24.33 | $24.38 | $15.85 | 83,909 |
2017-07-12 | $24.54 | $24.57 | $24.42 | $24.46 | $15.90 | 57,453 |
2017-07-11 | $24.45 | $24.45 | $24.25 | $24.38 | $15.85 | 87,528 |
2017-07-10 | $24.45 | $24.47 | $24.25 | $24.36 | $15.84 | 55,063 |
2017-07-07 | $24.42 | $24.42 | $24.15 | $24.30 | $15.80 | 40,210 |
2017-07-06 | $24.46 | $24.46 | $24.27 | $24.34 | $15.82 | 53,969 |
2017-07-05 | $24.69 | $24.69 | $24.40 | $24.51 | $15.94 | 68,170 |
2017-07-03 | $24.33 | $24.56 | $24.23 | $24.53 | $15.95 | 27,984 |
2017-06-30 | $24.40 | $24.41 | $24.19 | $24.27 | $15.78 | 50,904 |
2017-06-29 | $24.61 | $24.61 | $24.13 | $24.32 | $15.81 | 99,376 |
2017-06-28 | $24.35 | $24.45 | $24.25 | $24.36 | $15.84 | 78,100 |
2017-06-27 | $24.45 | $24.52 | $24.26 | $24.28 | $15.79 | 74,234 |
2017-06-26 | $24.39 | $24.49 | $24.30 | $24.47 | $15.91 | 39,907 |
2017-06-23 | $24.29 | $24.38 | $24.25 | $24.38 | $15.85 | 40,701 |
2017-06-22 | $24.22 | $24.31 | $24.21 | $24.26 | $15.77 | 31,332 |
2017-06-21 | $24.32 | $24.38 | $24.12 | $24.12 | $15.68 | 64,432 |
2017-06-20 | $24.43 | $24.48 | $24.27 | $24.32 | $15.81 | 59,958 |
2017-06-19 | $24.50 | $24.50 | $24.36 | $24.45 | $15.90 | 56,134 |
2017-06-16 | $24.28 | $24.34 | $24.21 | $24.28 | $15.79 | 32,248 |
2017-06-15 | $24.46 | $24.46 | $24.15 | $24.28 | $15.79 | 61,087 |
2017-06-14 | $24.48 | $24.48 | $24.26 | $24.47 | $15.79 | 66,544 |
2017-06-13 | $24.39 | $24.46 | $24.30 | $24.41 | $15.75 | 74,152 |
2017-06-12 | $24.20 | $24.43 | $24.20 | $24.36 | $15.72 | 54,113 |
2017-06-09 | $24.00 | $24.30 | $24.00 | $24.20 | $15.62 | 64,600 |
2017-06-08 | $23.93 | $24.10 | $23.80 | $24.00 | $15.49 | 69,960 |
2017-06-07 | $23.78 | $23.83 | $23.68 | $23.79 | $15.35 | 124,213 |
2017-06-06 | $23.75 | $23.79 | $23.61 | $23.71 | $15.30 | 68,739 |
2017-06-05 | $23.84 | $23.91 | $23.76 | $23.81 | $15.37 | 73,915 |
2017-06-02 | $23.78 | $24.05 | $23.78 | $23.85 | $15.39 | 83,500 |
2017-06-01 | $23.67 | $23.90 | $23.58 | $23.88 | $15.41 | 91,475 |
2017-05-31 | $23.59 | $23.63 | $23.39 | $23.58 | $15.22 | 68,349 |
2017-05-30 | $23.72 | $23.74 | $23.54 | $23.57 | $15.21 | 48,854 |
2017-05-26 | $23.70 | $23.76 | $23.59 | $23.75 | $15.33 | 72,766 |
2017-05-25 | $23.70 | $23.87 | $23.67 | $23.70 | $15.30 | 65,886 |
2017-05-24 | $23.75 | $23.75 | $23.61 | $23.70 | $15.30 | 50,463 |
2017-05-23 | $23.60 | $23.70 | $23.52 | $23.69 | $15.29 | 121,829 |
2017-05-22 | $23.38 | $23.56 | $23.38 | $23.54 | $15.19 | 55,029 |
2017-05-19 | $23.27 | $23.43 | $23.17 | $23.33 | $15.06 | 47,878 |
2017-05-18 | $23.15 | $23.40 | $22.95 | $23.21 | $14.98 | 102,463 |
2017-05-17 | $23.39 | $23.41 | $23.10 | $23.15 | $14.94 | 108,277 |
2017-05-16 | $23.64 | $23.64 | $23.40 | $23.48 | $15.15 | 87,209 |
2017-05-15 | $23.54 | $23.55 | $23.42 | $23.49 | $15.16 | 69,119 |
2017-05-12 | $23.67 | $23.68 | $23.52 | $23.58 | $15.10 | 87,128 |
2017-05-11 | $23.80 | $23.80 | $23.52 | $23.66 | $15.15 | 77,435 |
2017-05-10 | $23.70 | $23.85 | $23.69 | $23.78 | $15.23 | 59,469 |
2017-05-09 | $24.17 | $24.17 | $23.69 | $23.76 | $15.22 | 106,736 |
2017-05-08 | $24.20 | $24.29 | $24.05 | $24.10 | $15.44 | 49,367 |
2017-05-05 | $24.15 | $24.26 | $24.02 | $24.23 | $15.52 | 35,320 |
2017-05-04 | $24.42 | $24.42 | $23.96 | $24.05 | $15.41 | 65,346 |
2017-05-03 | $24.48 | $24.51 | $24.27 | $24.31 | $15.57 | 62,486 |
2017-05-02 | $24.75 | $24.75 | $24.44 | $24.52 | $15.71 | 73,408 |
2017-05-01 | $24.71 | $24.80 | $24.59 | $24.73 | $15.84 | 85,200 |
2017-04-28 | $24.86 | $24.86 | $24.55 | $24.56 | $15.73 | 99,115 |
2017-04-27 | $24.86 | $24.90 | $24.75 | $24.90 | $15.95 | 27,217 |
2017-04-26 | $24.66 | $24.94 | $24.66 | $24.77 | $15.87 | 111,260 |
2017-04-25 | $24.67 | $24.75 | $24.62 | $24.68 | $15.81 | 180,980 |
2017-04-24 | $24.69 | $24.71 | $24.43 | $24.54 | $15.72 | 55,169 |
2017-04-21 | $24.30 | $24.45 | $24.30 | $24.36 | $15.60 | 36,149 |
2017-04-20 | $24.27 | $24.41 | $24.17 | $24.32 | $15.58 | 34,800 |
2017-04-19 | $24.18 | $24.31 | $24.13 | $24.20 | $15.50 | 42,933 |
2017-04-18 | $24.15 | $24.22 | $24.05 | $24.21 | $15.51 | 43,282 |
2017-04-17 | $24.03 | $24.19 | $23.92 | $24.19 | $15.50 | 37,484 |
2017-04-13 | $23.99 | $24.02 | $23.90 | $23.91 | $15.32 | 68,628 |
2017-04-12 | $24.27 | $24.27 | $24.10 | $24.15 | $15.36 | 51,891 |
2017-04-11 | $24.09 | $24.28 | $24.05 | $24.27 | $15.43 | 50,262 |
2017-04-10 | $24.02 | $24.19 | $24.02 | $24.12 | $15.34 | 42,569 |
2017-04-07 | $24.04 | $24.14 | $23.97 | $24.01 | $15.27 | 44,615 |
2017-04-06 | $23.89 | $24.07 | $23.83 | $24.07 | $15.30 | 29,533 |
2017-04-05 | $24.19 | $24.20 | $23.80 | $23.86 | $15.17 | 43,652 |
2017-04-04 | $24.02 | $24.09 | $23.97 | $24.05 | $15.29 | 40,078 |
2017-04-03 | $24.17 | $24.19 | $23.93 | $24.06 | $15.30 | 69,404 |
2017-03-31 | $24.17 | $24.20 | $24.06 | $24.15 | $15.36 | 84,172 |
2017-03-30 | $24.00 | $24.14 | $23.99 | $24.14 | $15.35 | 79,054 |
2017-03-29 | $23.78 | $23.96 | $23.76 | $23.92 | $15.21 | 36,644 |
2017-03-28 | $23.51 | $23.84 | $23.51 | $23.81 | $15.14 | 43,098 |
2017-03-27 | $23.16 | $23.57 | $23.15 | $23.53 | $14.96 | 53,244 |
2017-03-24 | $23.50 | $23.64 | $23.39 | $23.49 | $14.94 | 62,073 |
2017-03-23 | $23.41 | $23.58 | $23.37 | $23.48 | $14.93 | 33,694 |
2017-03-22 | $23.53 | $23.53 | $23.28 | $23.43 | $14.90 | 44,096 |
2017-03-21 | $23.82 | $23.83 | $23.43 | $23.47 | $14.92 | 99,297 |
2017-03-20 | $23.89 | $23.89 | $23.74 | $23.77 | $15.11 | 39,415 |
2017-03-17 | $23.84 | $23.90 | $23.77 | $23.90 | $15.20 | 86,354 |
2017-03-16 | $23.81 | $23.83 | $23.68 | $23.79 | $15.13 | 52,902 |
2017-03-15 | $23.29 | $23.70 | $23.29 | $23.70 | $15.07 | 95,224 |
2017-03-14 | $23.44 | $23.44 | $23.23 | $23.34 | $14.73 | 65,409 |
2017-03-13 | $23.37 | $23.43 | $23.28 | $23.32 | $14.72 | 39,462 |
2017-03-10 | $23.16 | $23.35 | $23.16 | $23.33 | $14.73 | 108,618 |
2017-03-09 | $23.20 | $23.36 | $23.01 | $23.04 | $14.55 | 130,718 |
2017-03-08 | $23.59 | $23.61 | $23.27 | $23.28 | $14.70 | 96,159 |
2017-03-07 | $23.71 | $23.71 | $23.53 | $23.58 | $14.89 | 416,029 |
2017-03-06 | $23.76 | $23.79 | $23.61 | $23.71 | $14.97 | 52,525 |
2017-03-03 | $23.88 | $23.90 | $23.72 | $23.87 | $15.07 | 113,764 |
2017-03-02 | $24.15 | $24.15 | $23.95 | $23.95 | $15.12 | 83,290 |
2017-03-01 | $24.34 | $24.34 | $24.12 | $24.15 | $15.25 | 54,621 |
2017-02-28 | $24.19 | $24.19 | $23.88 | $24.03 | $15.17 | 95,856 |
2017-02-27 | $24.16 | $24.17 | $24.08 | $24.11 | $15.22 | 60,904 |
2017-02-24 | $24.04 | $24.13 | $24.00 | $24.11 | $15.22 | 59,471 |
2017-02-23 | $24.25 | $24.25 | $24.05 | $24.16 | $15.25 | 47,255 |
2017-02-22 | $24.12 | $24.20 | $24.04 | $24.19 | $15.27 | 39,045 |
2017-02-21 | $24.29 | $24.29 | $24.06 | $24.15 | $15.24 | 111,375 |
2017-02-17 | $24.22 | $24.22 | $24.11 | $24.12 | $15.23 | 64,551 |
2017-02-16 | $24.35 | $24.38 | $24.27 | $24.36 | $15.38 | 56,801 |
2017-02-15 | $24.47 | $24.47 | $24.13 | $24.27 | $15.32 | 84,466 |
2017-02-14 | $24.49 | $24.49 | $24.30 | $24.43 | $15.32 | 81,877 |
2017-02-13 | $24.48 | $24.48 | $24.37 | $24.40 | $15.30 | 79,429 |
2017-02-10 | $24.13 | $24.28 | $24.11 | $24.26 | $15.21 | 90,926 |
2017-02-09 | $23.88 | $24.10 | $23.88 | $24.03 | $15.07 | 66,610 |
2017-02-08 | $23.86 | $23.88 | $23.66 | $23.88 | $14.97 | 56,638 |
2017-02-07 | $24.02 | $24.02 | $23.82 | $23.87 | $14.97 | 65,900 |
2017-02-06 | $23.95 | $23.98 | $23.87 | $23.98 | $15.04 | 85,240 |
2017-02-03 | $23.85 | $23.90 | $23.74 | $23.87 | $14.97 | 122,802 |
2017-02-02 | $23.56 | $23.66 | $23.54 | $23.59 | $14.79 | 39,813 |
2017-02-01 | $23.66 | $23.73 | $23.49 | $23.54 | $14.76 | 40,240 |
2017-01-31 | $23.44 | $23.50 | $23.19 | $23.44 | $14.70 | 85,795 |
2017-01-30 | $23.62 | $23.62 | $23.41 | $23.55 | $14.76 | 36,407 |
2017-01-27 | $23.78 | $23.78 | $23.58 | $23.69 | $14.85 | 32,879 |
2017-01-26 | $23.81 | $23.81 | $23.60 | $23.71 | $14.87 | 87,557 |
2017-01-25 | $23.78 | $23.78 | $23.61 | $23.65 | $14.83 | 41,010 |
2017-01-24 | $23.52 | $23.72 | $23.44 | $23.65 | $14.83 | 44,404 |
2017-01-23 | $23.36 | $23.49 | $23.33 | $23.44 | $14.70 | 50,475 |
2017-01-20 | $23.18 | $23.33 | $23.18 | $23.33 | $14.63 | 38,035 |
2017-01-19 | $23.35 | $23.35 | $23.13 | $23.14 | $14.51 | 53,286 |
2017-01-18 | $23.20 | $23.28 | $23.19 | $23.24 | $14.57 | 43,061 |
2017-01-17 | $23.46 | $23.46 | $23.20 | $23.24 | $14.57 | 130,801 |
2017-01-13 | $23.38 | $23.47 | $23.27 | $23.30 | $14.61 | 59,000 |
2017-01-12 | $23.72 | $23.72 | $23.32 | $23.47 | $14.61 | 59,368 |
2017-01-11 | $23.52 | $23.73 | $23.49 | $23.70 | $14.75 | 82,499 |
2017-01-10 | $23.49 | $23.53 | $23.35 | $23.52 | $14.64 | 46,168 |
2017-01-09 | $23.63 | $23.63 | $23.35 | $23.44 | $14.59 | 39,185 |
2017-01-06 | $23.73 | $23.73 | $23.57 | $23.59 | $14.69 | 49,509 |
2017-01-05 | $23.81 | $23.81 | $23.52 | $23.65 | $14.72 | 45,519 |
2017-01-04 | $23.50 | $23.83 | $23.38 | $23.81 | $14.82 | 59,730 |
2017-01-03 | $23.11 | $23.39 | $23.05 | $23.36 | $14.54 | 58,241 |
2016-12-30 | $23.13 | $23.17 | $22.96 | $22.99 | $14.31 | 38,693 |
2016-12-29 | $22.79 | $23.09 | $22.79 | $23.04 | $14.34 | 35,962 |
2016-12-28 | $23.08 | $23.08 | $22.83 | $22.87 | $14.24 | 31,720 |
2016-12-27 | $23.16 | $23.19 | $23.02 | $23.09 | $14.38 | 38,992 |
2016-12-23 | $23.20 | $23.20 | $23.02 | $23.08 | $14.37 | 45,910 |
2016-12-22 | $23.17 | $23.27 | $23.06 | $23.18 | $14.43 | 56,240 |
2016-12-21 | $23.26 | $23.29 | $23.12 | $23.23 | $14.46 | 53,993 |
2016-12-20 | $23.31 | $23.31 | $23.12 | $23.25 | $14.47 | 54,087 |
2016-12-19 | $23.00 | $23.18 | $22.92 | $23.18 | $14.43 | 53,268 |
2016-12-16 | $22.88 | $23.10 | $22.78 | $22.88 | $14.24 | 39,260 |
2016-12-15 | $23.02 | $23.05 | $22.75 | $22.78 | $14.18 | 72,984 |
2016-12-14 | $23.47 | $23.49 | $23.16 | $23.19 | $14.34 | 77,902 |
2016-12-13 | $23.87 | $23.87 | $23.38 | $23.41 | $14.47 | 61,607 |
2016-12-12 | $23.98 | $23.98 | $23.54 | $23.62 | $14.60 | 111,426 |
2016-12-09 | $23.98 | $23.98 | $23.85 | $23.94 | $14.80 | 76,112 |
2016-12-08 | $23.86 | $23.97 | $23.70 | $23.94 | $14.80 | 59,770 |
2016-12-07 | $23.64 | $23.78 | $23.44 | $23.74 | $14.68 | 59,309 |
2016-12-06 | $23.34 | $23.49 | $23.20 | $23.47 | $14.51 | 67,429 |
2016-12-05 | $23.06 | $23.24 | $22.99 | $23.24 | $14.37 | 80,873 |
2016-12-02 | $23.00 | $23.05 | $22.85 | $22.91 | $14.16 | 37,386 |
2016-12-01 | $23.17 | $23.20 | $22.94 | $23.04 | $14.24 | 61,313 |
2016-11-30 | $23.33 | $23.39 | $22.94 | $23.07 | $14.26 | 118,619 |
2016-11-29 | $23.07 | $23.25 | $23.07 | $23.16 | $14.32 | 37,557 |
2016-11-28 | $23.23 | $23.29 | $23.09 | $23.09 | $14.27 | 87,584 |
2016-11-25 | $23.11 | $23.23 | $23.08 | $23.23 | $14.36 | 33,075 |
2016-11-23 | $23.16 | $23.19 | $23.05 | $23.10 | $14.28 | 47,615 |
2016-11-22 | $23.01 | $23.16 | $23.01 | $23.13 | $14.30 | 88,759 |
2016-11-21 | $23.08 | $23.08 | $22.94 | $23.01 | $14.23 | 66,808 |
2016-11-18 | $22.80 | $22.90 | $22.71 | $22.90 | $14.16 | 64,961 |
2016-11-17 | $22.74 | $22.77 | $22.65 | $22.72 | $14.05 | 137,158 |
2016-11-16 | $22.55 | $22.67 | $22.55 | $22.62 | $13.98 | 98,614 |
2016-11-15 | $22.44 | $22.62 | $22.29 | $22.61 | $13.98 | 48,131 |
2016-11-14 | $22.81 | $22.89 | $22.53 | $22.57 | $13.86 | 121,257 |
2016-11-11 | $22.39 | $22.79 | $22.31 | $22.77 | $13.98 | 91,235 |
2016-11-10 | $22.27 | $22.62 | $22.19 | $22.46 | $13.79 | 106,674 |
2016-11-09 | $21.19 | $22.24 | $21.10 | $22.14 | $13.59 | 185,132 |
2016-11-08 | $21.56 | $21.62 | $21.45 | $21.56 | $13.24 | 26,220 |
2016-11-07 | $21.46 | $21.58 | $21.42 | $21.52 | $13.21 | 29,538 |
2016-11-04 | $21.13 | $21.33 | $21.10 | $21.21 | $13.02 | 47,320 |
2016-11-03 | $21.19 | $21.26 | $21.06 | $21.10 | $12.96 | 50,116 |
2016-11-02 | $21.29 | $21.33 | $21.10 | $21.12 | $12.97 | 181,833 |
2016-11-01 | $21.62 | $21.62 | $21.21 | $21.28 | $13.06 | 99,524 |
2016-10-31 | $21.67 | $21.67 | $21.47 | $21.48 | $13.19 | 81,484 |
2016-10-28 | $21.62 | $21.68 | $21.41 | $21.54 | $13.22 | 28,917 |
2016-10-27 | $21.86 | $21.86 | $21.55 | $21.57 | $13.24 | 21,787 |
2016-10-26 | $21.93 | $21.97 | $21.80 | $21.85 | $13.41 | 22,741 |
2016-10-25 | $21.91 | $22.00 | $21.85 | $21.98 | $13.49 | 32,684 |
2016-10-24 | $21.74 | $21.92 | $21.74 | $21.90 | $13.44 | 28,597 |
2016-10-21 | $21.52 | $21.71 | $21.52 | $21.70 | $13.32 | 18,648 |
2016-10-20 | $21.61 | $21.65 | $21.48 | $21.60 | $13.26 | 21,987 |
2016-10-19 | $21.50 | $21.67 | $21.50 | $21.62 | $13.27 | 37,811 |
2016-10-18 | $21.47 | $21.58 | $21.39 | $21.50 | $13.20 | 28,466 |
2016-10-17 | $21.45 | $21.49 | $21.34 | $21.37 | $13.12 | 57,799 |
2016-10-14 | $21.57 | $21.62 | $21.43 | $21.49 | $13.19 | 44,780 |
2016-10-13 | $21.52 | $21.66 | $21.42 | $21.61 | $13.18 | 42,255 |
2016-10-12 | $21.56 | $21.80 | $21.56 | $21.70 | $13.24 | 26,151 |
2016-10-11 | $21.66 | $21.73 | $21.52 | $21.60 | $13.18 | 31,139 |
2016-10-10 | $21.74 | $21.87 | $21.64 | $21.74 | $13.26 | 28,816 |
2016-10-07 | $21.62 | $21.73 | $21.53 | $21.65 | $13.21 | 44,987 |
2016-10-06 | $21.79 | $21.79 | $21.54 | $21.63 | $13.20 | 78,501 |
2016-10-05 | $21.78 | $21.87 | $21.76 | $21.79 | $13.29 | 46,151 |
2016-10-04 | $21.97 | $21.97 | $21.58 | $21.67 | $13.22 | 81,206 |
2016-10-03 | $22.01 | $22.01 | $21.87 | $21.92 | $13.37 | 61,632 |
2016-09-30 | $21.92 | $22.09 | $21.89 | $22.01 | $13.43 | 100,007 |
2016-09-29 | $22.07 | $22.10 | $21.88 | $21.89 | $13.36 | 34,844 |
2016-09-28 | $21.99 | $22.06 | $21.84 | $22.04 | $13.44 | 43,047 |
2016-09-27 | $21.87 | $21.96 | $21.83 | $21.88 | $13.35 | 33,434 |
2016-09-26 | $22.00 | $22.10 | $21.84 | $21.85 | $13.33 | 63,755 |
2016-09-23 | $22.06 | $22.17 | $22.04 | $22.10 | $13.48 | 20,785 |
2016-09-22 | $22.01 | $22.14 | $21.99 | $22.11 | $13.49 | 45,806 |
2016-09-21 | $21.93 | $21.98 | $21.73 | $21.94 | $13.38 | 27,900 |
2016-09-20 | $21.91 | $21.95 | $21.82 | $21.82 | $13.31 | 23,263 |
2016-09-19 | $21.77 | $22.03 | $21.75 | $21.82 | $13.31 | 28,258 |
2016-09-16 | $21.73 | $21.79 | $21.55 | $21.71 | $13.25 | 33,942 |
2016-09-15 | $21.60 | $21.85 | $21.58 | $21.78 | $13.29 | 37,725 |
2016-09-14 | $21.88 | $21.88 | $21.70 | $21.77 | $13.19 | 44,892 |
2016-09-13 | $22.01 | $22.01 | $21.71 | $21.80 | $13.21 | 40,866 |
2016-09-12 | $21.92 | $22.16 | $21.66 | $22.09 | $13.38 | 69,606 |
2016-09-09 | $22.52 | $22.52 | $22.01 | $22.01 | $13.33 | 85,110 |
2016-09-08 | $22.66 | $22.66 | $22.56 | $22.60 | $13.69 | 60,005 |
2016-09-07 | $22.46 | $22.64 | $22.46 | $22.63 | $13.71 | 96,194 |
2016-09-06 | $22.50 | $22.58 | $22.30 | $22.45 | $13.60 | 36,741 |
2016-09-02 | $22.27 | $22.44 | $22.22 | $22.44 | $13.60 | 31,249 |
2016-09-01 | $22.31 | $22.31 | $22.00 | $22.19 | $13.44 | 153,218 |
2016-08-31 | $22.33 | $22.36 | $22.15 | $22.29 | $13.50 | 40,907 |
2016-08-30 | $22.23 | $22.34 | $22.20 | $22.33 | $13.53 | 27,531 |
2016-08-29 | $22.10 | $22.23 | $22.10 | $22.18 | $13.44 | 36,370 |
2016-08-26 | $22.21 | $22.24 | $21.95 | $22.07 | $13.37 | 34,806 |
2016-08-25 | $22.15 | $22.18 | $22.10 | $22.10 | $13.39 | 20,608 |
2016-08-24 | $22.18 | $22.24 | $22.10 | $22.13 | $13.41 | 45,364 |
2016-08-23 | $22.08 | $22.26 | $22.08 | $22.18 | $13.44 | 57,922 |
2016-08-22 | $22.08 | $22.08 | $21.92 | $22.04 | $13.35 | 31,185 |
2016-08-19 | $22.00 | $22.03 | $21.92 | $22.02 | $13.34 | 63,093 |
2016-08-18 | $21.89 | $22.05 | $21.89 | $22.01 | $13.33 | 39,406 |
2016-08-17 | $21.94 | $21.94 | $21.76 | $21.86 | $13.24 | 35,915 |
2016-08-16 | $21.95 | $21.98 | $21.90 | $21.90 | $13.27 | 44,546 |
2016-08-15 | $22.02 | $22.02 | $21.92 | $21.99 | $13.32 | 40,827 |
2016-08-12 | $22.06 | $22.14 | $22.06 | $22.12 | $13.30 | 53,591 |
2016-08-11 | $22.11 | $22.16 | $22.02 | $22.10 | $13.29 | 53,113 |
2016-08-10 | $22.23 | $22.23 | $22.02 | $22.10 | $13.29 | 35,486 |
2016-08-09 | $22.10 | $22.18 | $22.05 | $22.17 | $13.33 | 25,647 |
2016-08-08 | $22.26 | $22.26 | $22.08 | $22.08 | $13.28 | 40,428 |
2016-08-05 | $21.92 | $22.23 | $21.90 | $22.14 | $13.31 | 63,692 |
2016-08-04 | $21.83 | $21.89 | $21.75 | $21.87 | $13.15 | 12,058 |
2016-08-03 | $21.56 | $21.85 | $21.56 | $21.85 | $13.14 | 35,664 |
2016-08-02 | $21.76 | $21.77 | $21.52 | $21.56 | $12.96 | 26,883 |
2016-08-01 | $21.79 | $21.88 | $21.69 | $21.80 | $13.11 | 45,879 |
2016-07-29 | $21.69 | $21.79 | $21.68 | $21.77 | $13.09 | 60,218 |
2016-07-28 | $21.71 | $21.73 | $21.61 | $21.70 | $13.05 | 23,489 |
2016-07-27 | $21.61 | $21.71 | $21.61 | $21.70 | $13.05 | 29,841 |
2016-07-26 | $21.59 | $21.65 | $21.53 | $21.61 | $12.99 | 37,162 |
2016-07-25 | $21.54 | $21.61 | $21.54 | $21.57 | $12.97 | 28,044 |
2016-07-22 | $21.49 | $21.66 | $21.47 | $21.63 | $13.00 | 22,383 |
2016-07-21 | $21.55 | $21.58 | $21.47 | $21.50 | $12.93 | 15,870 |
2016-07-20 | $21.51 | $21.58 | $21.40 | $21.56 | $12.96 | 39,662 |
2016-07-19 | $21.41 | $21.49 | $21.27 | $21.46 | $12.90 | 34,491 |
2016-07-18 | $21.33 | $21.43 | $21.29 | $21.41 | $12.87 | 25,179 |
2016-07-15 | $21.33 | $21.33 | $21.19 | $21.31 | $12.81 | 51,556 |
2016-07-14 | $21.49 | $21.51 | $21.37 | $21.40 | $12.76 | 31,274 |
2016-07-13 | $21.50 | $21.50 | $21.31 | $21.39 | $12.76 | 37,296 |
2016-07-12 | $21.33 | $21.48 | $21.33 | $21.44 | $12.78 | 47,000 |
2016-07-11 | $21.03 | $21.22 | $21.01 | $21.19 | $12.64 | 38,699 |
2016-07-08 | $20.85 | $21.02 | $20.85 | $20.91 | $12.47 | 44,628 |
2016-07-07 | $20.77 | $20.86 | $20.63 | $20.78 | $12.39 | 33,797 |
2016-07-06 | $20.59 | $20.79 | $20.46 | $20.77 | $12.39 | 41,288 |
2016-07-05 | $20.83 | $20.87 | $20.55 | $20.67 | $12.33 | 43,494 |
2016-07-01 | $20.86 | $20.95 | $20.83 | $20.95 | $12.49 | 40,700 |
2016-06-30 | $20.60 | $20.84 | $20.48 | $20.84 | $12.43 | 29,319 |
2016-06-29 | $20.43 | $20.58 | $20.42 | $20.58 | $12.27 | 40,132 |
2016-06-28 | $20.10 | $20.35 | $20.10 | $20.27 | $12.09 | 33,750 |
2016-06-27 | $20.35 | $20.35 | $19.83 | $19.93 | $11.88 | 66,875 |
2016-06-24 | $20.20 | $20.69 | $20.14 | $20.44 | $12.19 | 68,825 |
2016-06-23 | $20.75 | $20.89 | $20.70 | $20.88 | $12.45 | 36,220 |
2016-06-22 | $20.71 | $20.78 | $20.59 | $20.59 | $12.28 | 40,821 |
2016-06-21 | $20.80 | $20.80 | $20.63 | $20.68 | $12.33 | 20,952 |
2016-06-20 | $20.76 | $20.89 | $20.73 | $20.76 | $12.38 | 29,363 |
2016-06-17 | $20.56 | $20.75 | $20.52 | $20.60 | $12.28 | 17,379 |
2016-06-16 | $20.42 | $20.54 | $20.27 | $20.54 | $12.25 | 38,047 |
2016-06-15 | $20.37 | $20.61 | $20.33 | $20.49 | $12.22 | 14,069 |
2016-06-14 | $20.70 | $20.79 | $20.48 | $20.56 | $12.16 | 39,026 |
2016-06-13 | $20.96 | $20.98 | $20.75 | $20.78 | $12.29 | 23,324 |
2016-06-10 | $21.06 | $21.09 | $20.91 | $21.00 | $12.42 | 32,659 |
2016-06-09 | $21.24 | $21.24 | $21.07 | $21.16 | $12.51 | 19,263 |
2016-06-08 | $21.29 | $21.34 | $21.24 | $21.30 | $12.59 | 39,420 |
2016-06-07 | $21.29 | $21.33 | $21.18 | $21.26 | $12.57 | 40,954 |
2016-06-06 | $21.07 | $21.30 | $21.07 | $21.25 | $12.56 | 54,817 |
2016-06-03 | $21.08 | $21.08 | $20.84 | $21.03 | $12.44 | 41,595 |
2016-06-02 | $21.03 | $21.11 | $20.99 | $21.11 | $12.48 | 24,204 |
2016-06-01 | $20.91 | $21.10 | $20.76 | $21.10 | $12.48 | 36,663 |
2016-05-31 | $20.91 | $21.00 | $20.87 | $20.96 | $12.39 | 34,143 |
2016-05-27 | $20.83 | $20.88 | $20.77 | $20.88 | $12.35 | 39,909 |
2016-05-26 | $20.88 | $20.88 | $20.76 | $20.79 | $12.29 | 31,017 |
2016-05-25 | $20.67 | $20.84 | $20.62 | $20.82 | $12.31 | 59,962 |
2016-05-24 | $20.46 | $20.63 | $20.46 | $20.60 | $12.18 | 33,860 |
2016-05-23 | $20.37 | $20.43 | $20.29 | $20.38 | $12.05 | 27,174 |
2016-05-20 | $20.21 | $20.35 | $20.21 | $20.33 | $12.02 | 20,673 |
2016-05-19 | $20.32 | $20.32 | $19.98 | $20.13 | $11.90 | 95,188 |
2016-05-18 | $20.47 | $20.61 | $20.34 | $20.41 | $12.07 | 43,644 |
2016-05-17 | $20.51 | $20.73 | $20.40 | $20.48 | $12.11 | 43,884 |
2016-05-16 | $20.50 | $20.67 | $20.50 | $20.55 | $12.15 | 33,390 |
2016-05-13 | $20.58 | $20.65 | $20.45 | $20.48 | $12.11 | 25,753 |
2016-05-12 | $20.99 | $21.00 | $20.69 | $20.80 | $12.19 | 42,133 |
2016-05-11 | $20.85 | $21.08 | $20.85 | $20.90 | $12.25 | 84,358 |
2016-05-10 | $20.75 | $20.88 | $20.66 | $20.88 | $12.24 | 30,707 |
2016-05-09 | $20.69 | $20.79 | $20.60 | $20.68 | $12.12 | 38,985 |
2016-05-06 | $20.50 | $20.67 | $20.47 | $20.65 | $12.10 | 17,101 |
2016-05-05 | $20.58 | $20.71 | $20.53 | $20.61 | $12.08 | 20,871 |
2016-05-04 | $20.60 | $20.79 | $20.53 | $20.67 | $12.12 | 38,518 |
2016-05-03 | $20.87 | $20.87 | $20.54 | $20.68 | $12.12 | 41,511 |
2016-05-02 | $21.16 | $21.16 | $21.00 | $21.02 | $12.32 | 61,240 |
2016-04-29 | $21.18 | $21.25 | $21.00 | $21.15 | $12.40 | 46,427 |
2016-04-28 | $21.27 | $21.36 | $21.15 | $21.16 | $12.40 | 40,965 |
2016-04-27 | $21.33 | $21.40 | $21.25 | $21.38 | $12.53 | 41,512 |
2016-04-26 | $21.22 | $21.34 | $21.17 | $21.31 | $12.49 | 25,590 |
2016-04-25 | $21.18 | $21.22 | $21.08 | $21.22 | $12.44 | 32,249 |
2016-04-22 | $21.10 | $21.27 | $21.10 | $21.22 | $12.44 | 19,383 |
2016-04-21 | $21.31 | $21.35 | $21.06 | $21.10 | $12.37 | 31,012 |
2016-04-20 | $21.21 | $21.37 | $21.18 | $21.30 | $12.49 | 37,242 |
2016-04-19 | $21.09 | $21.27 | $21.09 | $21.23 | $12.44 | 22,305 |
2016-04-18 | $20.92 | $21.13 | $20.89 | $21.05 | $12.34 | 30,092 |
2016-04-15 | $20.99 | $21.07 | $20.94 | $21.01 | $12.32 | 30,308 |
2016-04-14 | $21.32 | $21.40 | $21.20 | $21.23 | $12.32 | 28,712 |
2016-04-13 | $21.13 | $21.37 | $21.07 | $21.33 | $12.38 | 62,148 |
2016-04-12 | $20.72 | $21.06 | $20.70 | $21.04 | $12.21 | 340,776 |
2016-04-11 | $20.62 | $20.88 | $20.62 | $20.74 | $12.04 | 36,364 |
2016-04-08 | $20.56 | $20.78 | $20.52 | $20.52 | $11.91 | 24,735 |
2016-04-07 | $20.54 | $20.64 | $20.34 | $20.43 | $11.86 | 31,399 |
2016-04-06 | $20.50 | $20.71 | $20.47 | $20.61 | $11.96 | 28,387 |
2016-04-05 | $20.54 | $20.59 | $20.40 | $20.48 | $11.89 | 53,895 |
2016-04-04 | $20.84 | $20.84 | $20.59 | $20.59 | $11.95 | 21,998 |
2016-04-01 | $20.69 | $20.85 | $20.57 | $20.82 | $12.08 | 46,739 |
2016-03-31 | $20.64 | $20.83 | $20.64 | $20.75 | $12.04 | 23,014 |
2016-03-30 | $20.73 | $20.82 | $20.59 | $20.64 | $11.98 | 18,128 |
2016-03-29 | $20.30 | $20.66 | $20.12 | $20.65 | $11.98 | 23,421 |
2016-03-28 | $20.43 | $20.47 | $20.20 | $20.34 | $11.80 | 26,795 |
2016-03-24 | $20.22 | $20.41 | $20.02 | $20.39 | $11.83 | 39,227 |
2016-03-23 | $20.67 | $20.70 | $20.29 | $20.29 | $11.78 | 61,072 |
2016-03-22 | $20.69 | $20.80 | $20.54 | $20.72 | $12.02 | 25,052 |
2016-03-21 | $20.65 | $20.82 | $20.64 | $20.77 | $12.05 | 56,019 |
2016-03-18 | $20.60 | $20.71 | $20.50 | $20.67 | $12.00 | 21,111 |
2016-03-17 | $20.12 | $20.59 | $20.10 | $20.51 | $11.90 | 25,829 |
2016-03-16 | $19.89 | $20.17 | $19.89 | $20.14 | $11.69 | 15,317 |
2016-03-15 | $20.05 | $20.05 | $19.76 | $19.89 | $11.54 | 29,455 |
2016-03-14 | $20.35 | $20.37 | $20.12 | $20.31 | $11.68 | 31,839 |
2016-03-11 | $19.96 | $20.38 | $19.96 | $20.36 | $11.71 | 40,131 |
2016-03-10 | $20.04 | $20.04 | $19.63 | $19.83 | $11.41 | 37,611 |
2016-03-09 | $19.97 | $20.05 | $19.76 | $19.94 | $11.47 | 29,890 |
2016-03-08 | $20.29 | $20.29 | $19.79 | $19.94 | $11.47 | 35,125 |
2016-03-07 | $20.00 | $20.38 | $19.95 | $20.35 | $11.70 | 35,597 |
2016-03-04 | $20.00 | $20.27 | $19.99 | $20.03 | $11.52 | 23,588 |
2016-03-03 | $19.54 | $19.95 | $19.54 | $19.92 | $11.46 | 27,759 |
2016-03-02 | $19.21 | $19.50 | $19.15 | $19.50 | $11.22 | 27,466 |
2016-03-01 | $19.33 | $19.38 | $19.10 | $19.19 | $11.04 | 43,421 |
2016-02-29 | $19.12 | $19.36 | $19.12 | $19.30 | $11.10 | 22,220 |
2016-02-26 | $19.06 | $19.32 | $18.99 | $19.10 | $10.99 | 348,840 |
2016-02-25 | $18.56 | $18.78 | $18.51 | $18.76 | $10.79 | 29,965 |
2016-02-24 | $18.38 | $18.53 | $17.96 | $18.52 | $10.65 | 42,108 |
2016-02-23 | $18.59 | $18.62 | $18.49 | $18.55 | $10.67 | 21,728 |
2016-02-22 | $18.49 | $18.69 | $18.49 | $18.62 | $10.71 | 40,672 |
2016-02-19 | $18.39 | $18.45 | $18.23 | $18.37 | $10.57 | 27,432 |
2016-02-18 | $18.49 | $18.51 | $18.33 | $18.45 | $10.61 | 48,154 |
2016-02-17 | $18.17 | $18.57 | $18.17 | $18.46 | $10.62 | 45,511 |
2016-02-16 | $17.73 | $18.05 | $17.72 | $18.02 | $10.36 | 55,996 |
2016-02-12 | $17.19 | $17.54 | $17.17 | $17.51 | $10.07 | 39,523 |
2016-02-11 | $17.37 | $17.37 | $17.07 | $17.20 | $9.80 | 92,998 |
2016-02-10 | $17.84 | $17.98 | $17.66 | $17.66 | $10.07 | 52,221 |
2016-02-09 | $18.03 | $18.06 | $17.70 | $17.82 | $10.16 | 93,517 |
2016-02-08 | $18.47 | $18.47 | $18.04 | $18.24 | $10.40 | 269,793 |
2016-02-05 | $18.75 | $18.80 | $18.60 | $18.62 | $10.61 | 30,594 |
2016-02-04 | $18.54 | $18.95 | $18.54 | $18.80 | $10.71 | 49,495 |
2016-02-03 | $18.38 | $18.62 | $18.08 | $18.57 | $10.58 | 71,852 |
2016-02-02 | $18.53 | $18.66 | $18.25 | $18.31 | $10.43 | 31,435 |
2016-02-01 | $18.74 | $18.82 | $18.57 | $18.69 | $10.65 | 42,256 |
2016-01-29 | $18.40 | $18.81 | $18.40 | $18.81 | $10.72 | 44,971 |
2016-01-28 | $18.36 | $18.68 | $18.26 | $18.34 | $10.45 | 70,820 |
2016-01-27 | $18.23 | $18.51 | $18.09 | $18.19 | $10.37 | 58,959 |
2016-01-26 | $17.79 | $18.30 | $17.79 | $18.23 | $10.39 | 55,856 |
2016-01-25 | $18.21 | $18.21 | $17.67 | $17.68 | $10.08 | 73,093 |
2016-01-22 | $17.89 | $18.39 | $17.89 | $18.26 | $10.41 | 65,478 |
2016-01-21 | $17.62 | $18.10 | $17.55 | $17.69 | $10.08 | 92,242 |
2016-01-20 | $17.59 | $17.74 | $16.68 | $17.57 | $10.01 | 205,704 |
2016-01-19 | $18.41 | $18.41 | $17.66 | $17.75 | $10.12 | 171,246 |
2016-01-15 | $18.41 | $18.43 | $17.75 | $18.24 | $10.40 | 131,513 |
2016-01-14 | $18.94 | $19.13 | $18.54 | $18.95 | $10.72 | 1,346,350 |
2016-01-13 | $19.70 | $19.76 | $18.78 | $18.92 | $10.70 | 122,770 |
2016-01-12 | $20.04 | $20.07 | $19.38 | $19.67 | $11.13 | 115,702 |
2016-01-11 | $20.19 | $20.21 | $19.83 | $19.95 | $11.28 | 131,431 |
2016-01-08 | $20.57 | $20.57 | $20.09 | $20.11 | $11.37 | 82,209 |
2016-01-07 | $20.77 | $20.81 | $20.41 | $20.43 | $11.56 | 57,962 |
2016-01-06 | $20.94 | $21.18 | $20.94 | $21.03 | $11.89 | 49,338 |
2016-01-05 | $21.01 | $21.23 | $20.89 | $21.15 | $11.96 | 56,059 |
2016-01-04 | $20.77 | $20.97 | $20.49 | $20.97 | $11.86 | 186,254 |
2015-12-31 | $21.01 | $21.20 | $20.94 | $21.00 | $11.88 | 101,582 |
2015-12-30 | $21.35 | $21.35 | $21.06 | $21.06 | $11.91 | 158,483 |
2015-12-29 | $21.45 | $21.51 | $21.20 | $21.35 | $12.08 | 165,266 |
2015-12-28 | $21.60 | $21.60 | $21.27 | $21.37 | $12.09 | 63,814 |
2015-12-24 | $21.68 | $21.75 | $21.67 | $21.68 | $12.26 | 22,076 |
2015-12-23 | $21.48 | $21.65 | $21.48 | $21.63 | $12.23 | 63,707 |
2015-12-22 | $21.23 | $21.44 | $21.19 | $21.37 | $12.09 | 83,755 |
2015-12-21 | $21.45 | $21.45 | $21.01 | $21.23 | $12.01 | 72,750 |
2015-12-18 | $21.73 | $21.74 | $21.38 | $21.41 | $12.11 | 51,944 |
2015-12-17 | $21.82 | $21.91 | $21.67 | $21.76 | $12.31 | 46,462 |
2015-12-16 | $21.60 | $21.85 | $21.54 | $21.80 | $12.33 | 34,175 |
2015-12-15 | $21.16 | $21.60 | $21.16 | $21.51 | $12.17 | 57,524 |
2015-12-14 | $21.47 | $21.53 | $21.05 | $21.18 | $11.91 | 164,331 |
2015-12-11 | $21.84 | $21.89 | $21.42 | $21.50 | $12.09 | 70,375 |
2015-12-10 | $21.98 | $22.18 | $21.98 | $22.04 | $12.39 | 44,352 |
2015-12-09 | $22.13 | $22.33 | $21.93 | $21.97 | $12.35 | 48,618 |
2015-12-08 | $22.23 | $22.24 | $22.08 | $22.15 | $12.45 | 38,565 |
2015-12-07 | $22.74 | $22.74 | $22.32 | $22.38 | $12.58 | 53,015 |
2015-12-04 | $22.55 | $22.76 | $22.55 | $22.73 | $12.78 | 32,371 |
2015-12-03 | $22.82 | $22.82 | $22.50 | $22.52 | $12.66 | 35,840 |
2015-12-02 | $23.04 | $23.04 | $22.71 | $22.75 | $12.79 | 29,538 |
2015-12-01 | $22.98 | $23.09 | $22.94 | $23.02 | $12.94 | 36,483 |
2015-11-30 | $22.86 | $22.94 | $22.81 | $22.91 | $12.88 | 48,511 |
2015-11-27 | $22.75 | $22.85 | $22.70 | $22.81 | $12.82 | 13,355 |
2015-11-25 | $22.68 | $22.73 | $22.57 | $22.70 | $12.76 | 43,949 |
2015-11-24 | $22.47 | $22.65 | $22.40 | $22.62 | $12.72 | 37,900 |
2015-11-23 | $22.44 | $22.59 | $22.43 | $22.54 | $12.67 | 35,278 |
2015-11-20 | $22.39 | $22.48 | $22.37 | $22.43 | $12.61 | 23,381 |
2015-11-19 | $22.31 | $22.39 | $22.30 | $22.36 | $12.57 | 40,187 |
2015-11-18 | $22.13 | $22.30 | $22.12 | $22.30 | $12.54 | 41,705 |
2015-11-17 | $22.23 | $22.34 | $22.07 | $22.08 | $12.41 | 48,440 |
2015-11-16 | $21.89 | $22.19 | $21.85 | $22.19 | $12.48 | 61,126 |
2015-11-13 | $22.03 | $22.09 | $21.80 | $21.90 | $12.31 | 64,387 |
2015-11-12 | $22.39 | $22.39 | $22.16 | $22.16 | $12.38 | 62,215 |
2015-11-11 | $22.60 | $22.60 | $22.45 | $22.50 | $12.57 | 76,027 |
2015-11-10 | $22.40 | $22.56 | $22.40 | $22.53 | $12.59 | 25,113 |
2015-11-09 | $22.67 | $22.67 | $22.34 | $22.43 | $12.53 | 28,666 |
2015-11-06 | $22.62 | $22.69 | $22.48 | $22.69 | $12.68 | 57,772 |
2015-11-05 | $22.35 | $22.60 | $22.35 | $22.58 | $12.62 | 56,911 |
2015-11-04 | $22.44 | $22.46 | $22.27 | $22.34 | $12.48 | 45,732 |
2015-11-03 | $22.57 | $22.57 | $22.34 | $22.44 | $12.54 | 36,563 |
2015-11-02 | $22.40 | $22.68 | $22.40 | $22.64 | $12.65 | 47,189 |
2015-10-30 | $22.69 | $22.69 | $22.34 | $22.40 | $12.52 | 45,959 |
2015-10-29 | $22.81 | $22.82 | $22.62 | $22.65 | $12.65 | 30,211 |
2015-10-28 | $22.46 | $22.92 | $22.40 | $22.92 | $12.81 | 46,840 |
2015-10-27 | $22.79 | $22.82 | $22.38 | $22.44 | $12.54 | 52,437 |
2015-10-26 | $23.01 | $23.03 | $22.84 | $22.87 | $12.78 | 63,560 |
2015-10-23 | $23.01 | $23.04 | $22.87 | $23.01 | $12.86 | 20,770 |
2015-10-22 | $22.80 | $23.00 | $22.77 | $22.89 | $12.79 | 64,027 |
2015-10-21 | $22.96 | $22.98 | $22.70 | $22.70 | $12.68 | 37,465 |
2015-10-20 | $22.75 | $22.91 | $22.74 | $22.89 | $12.79 | 67,550 |
2015-10-19 | $22.74 | $22.83 | $22.70 | $22.75 | $12.71 | 29,230 |
2015-10-16 | $22.76 | $22.82 | $22.67 | $22.79 | $12.73 | 33,104 |
2015-10-15 | $22.47 | $22.70 | $22.33 | $22.70 | $12.68 | 34,322 |
2015-10-14 | $22.75 | $22.83 | $22.50 | $22.50 | $12.50 | 40,889 |
2015-10-13 | $22.94 | $23.02 | $22.76 | $22.76 | $12.65 | 88,837 |
2015-10-12 | $22.97 | $23.02 | $22.92 | $22.99 | $12.78 | 40,764 |
2015-10-09 | $23.12 | $23.12 | $22.93 | $22.94 | $12.75 | 44,521 |
2015-10-08 | $22.92 | $23.08 | $22.90 | $23.06 | $12.81 | 68,942 |
2015-10-07 | $22.66 | $22.93 | $22.59 | $22.93 | $12.74 | 32,728 |
2015-10-06 | $22.53 | $22.61 | $22.50 | $22.58 | $12.55 | 38,857 |
2015-10-05 | $22.14 | $22.56 | $22.14 | $22.55 | $12.53 | 43,054 |
2015-10-02 | $21.95 | $22.03 | $21.68 | $22.02 | $12.24 | 166,347 |
2015-10-01 | $21.96 | $22.13 | $21.85 | $22.13 | $12.30 | 55,607 |
2015-09-30 | $21.80 | $21.97 | $21.70 | $21.95 | $12.20 | 42,188 |
2015-09-29 | $21.94 | $21.94 | $21.58 | $21.63 | $12.02 | 54,345 |
2015-09-28 | $22.33 | $22.33 | $21.86 | $21.94 | $12.19 | 43,220 |
2015-09-25 | $22.63 | $22.63 | $22.43 | $22.44 | $12.47 | 32,961 |
2015-09-24 | $22.37 | $22.51 | $22.28 | $22.47 | $12.49 | 29,375 |
2015-09-23 | $22.46 | $22.58 | $22.37 | $22.43 | $12.46 | 31,504 |
2015-09-22 | $22.43 | $22.52 | $22.38 | $22.42 | $12.46 | 32,995 |
2015-09-21 | $22.52 | $22.67 | $22.52 | $22.65 | $12.59 | 76,221 |
2015-09-18 | $22.56 | $22.65 | $22.39 | $22.42 | $12.46 | 41,251 |
2015-09-17 | $22.71 | $23.00 | $22.60 | $22.74 | $12.64 | 40,650 |
2015-09-16 | $22.63 | $22.73 | $22.55 | $22.71 | $12.62 | 36,660 |
2015-09-15 | $22.55 | $22.63 | $22.51 | $22.60 | $12.56 | 35,368 |
2015-09-14 | $22.73 | $22.75 | $22.62 | $22.67 | $12.51 | 23,397 |
2015-09-11 | $22.55 | $22.71 | $22.49 | $22.71 | $12.53 | 53,565 |
2015-09-10 | $22.50 | $22.66 | $22.50 | $22.59 | $12.47 | 65,424 |
2015-09-09 | $22.88 | $22.88 | $22.53 | $22.54 | $12.44 | 79,890 |
2015-09-08 | $22.70 | $22.77 | $22.60 | $22.73 | $12.55 | 51,514 |
2015-09-04 | $22.42 | $22.52 | $22.32 | $22.45 | $12.39 | 55,787 |
2015-09-03 | $22.57 | $22.77 | $22.56 | $22.61 | $12.48 | 38,096 |
2015-09-02 | $22.56 | $22.57 | $22.40 | $22.51 | $12.42 | 47,466 |
2015-09-01 | $22.54 | $22.63 | $22.32 | $22.36 | $12.34 | 126,570 |
2015-08-31 | $22.80 | $22.85 | $22.68 | $22.79 | $12.58 | 36,115 |
2015-08-28 | $22.80 | $22.93 | $22.73 | $22.85 | $12.61 | 40,442 |
2015-08-27 | $22.60 | $22.96 | $22.42 | $22.81 | $12.59 | 59,815 |
2015-08-26 | $22.33 | $22.51 | $22.07 | $22.42 | $12.37 | 110,222 |
2015-08-25 | $22.63 | $22.63 | $22.00 | $22.00 | $12.14 | 320,593 |
2015-08-24 | $21.48 | $22.70 | $2.41 | $22.10 | $12.20 | 304,709 |
2015-08-21 | $23.16 | $23.27 | $22.94 | $22.95 | $12.67 | 170,269 |
2015-08-20 | $23.42 | $23.50 | $23.29 | $23.29 | $12.85 | 108,689 |
2015-08-19 | $23.55 | $23.63 | $23.42 | $23.52 | $12.98 | 46,001 |
2015-08-18 | $23.68 | $23.68 | $23.59 | $23.61 | $13.03 | 30,847 |
2015-08-17 | $23.59 | $23.69 | $23.50 | $23.68 | $13.07 | 39,296 |
2015-08-14 | $23.48 | $23.66 | $23.44 | $23.64 | $13.05 | 21,507 |
2015-08-13 | $23.64 | $23.68 | $23.54 | $23.61 | $12.95 | 21,662 |
2015-08-12 | $23.52 | $23.69 | $23.39 | $23.69 | $12.99 | 47,550 |
2015-08-11 | $23.59 | $23.69 | $23.53 | $23.69 | $12.99 | 41,067 |
2015-08-10 | $23.59 | $23.68 | $23.59 | $23.68 | $12.99 | 74,595 |
2015-08-07 | $23.56 | $23.67 | $23.52 | $23.54 | $12.91 | 30,412 |
2015-08-06 | $23.79 | $23.82 | $23.48 | $23.63 | $12.96 | 50,122 |
2015-08-05 | $23.91 | $23.98 | $23.74 | $23.79 | $13.05 | 49,461 |
2015-08-04 | $23.93 | $24.00 | $23.82 | $23.85 | $13.08 | 63,210 |
2015-08-03 | $23.99 | $23.99 | $23.82 | $23.90 | $13.11 | 156,758 |
2015-07-31 | $24.00 | $24.09 | $23.96 | $24.01 | $13.17 | 29,832 |
2015-07-30 | $23.87 | $24.00 | $23.87 | $23.98 | $13.15 | 60,542 |
2015-07-29 | $23.70 | $24.00 | $23.65 | $23.95 | $13.14 | 37,075 |
2015-07-28 | $23.64 | $23.73 | $23.54 | $23.65 | $12.97 | 49,945 |
2015-07-27 | $23.52 | $23.62 | $23.41 | $23.56 | $12.92 | 135,162 |
2015-07-24 | $23.86 | $23.95 | $23.58 | $23.60 | $12.95 | 147,249 |
2015-07-23 | $24.23 | $24.24 | $23.91 | $23.96 | $13.14 | 104,420 |
2015-07-22 | $24.30 | $24.32 | $24.22 | $24.24 | $13.30 | 50,208 |
2015-07-21 | $24.40 | $24.52 | $24.34 | $24.35 | $13.36 | 69,618 |
2015-07-20 | $24.54 | $24.54 | $24.37 | $24.43 | $13.40 | 47,291 |
2015-07-17 | $24.64 | $24.65 | $24.44 | $24.50 | $13.44 | 49,322 |
2015-07-16 | $24.61 | $24.67 | $24.60 | $24.62 | $13.50 | 45,423 |
2015-07-15 | $24.41 | $24.54 | $24.38 | $24.52 | $13.45 | 41,774 |
2015-07-14 | $24.54 | $24.60 | $24.50 | $24.57 | $13.39 | 41,629 |
2015-07-13 | $24.54 | $24.59 | $24.47 | $24.51 | $13.36 | 70,911 |
2015-07-10 | $24.41 | $24.49 | $24.38 | $24.45 | $13.33 | 36,695 |
2015-07-09 | $24.48 | $24.48 | $24.25 | $24.25 | $13.22 | 76,672 |
2015-07-08 | $24.45 | $24.48 | $24.24 | $24.31 | $13.25 | 41,495 |
2015-07-07 | $24.44 | $24.56 | $24.25 | $24.54 | $13.38 | 153,224 |
2015-07-06 | $24.22 | $24.44 | $24.19 | $24.44 | $13.32 | 34,836 |
2015-07-02 | $24.36 | $24.42 | $24.27 | $24.32 | $13.26 | 27,408 |
2015-07-01 | $24.29 | $24.38 | $24.24 | $24.36 | $13.28 | 45,171 |
2015-06-30 | $24.30 | $24.36 | $24.15 | $24.15 | $13.16 | 64,371 |
2015-06-29 | $24.52 | $24.57 | $24.17 | $24.17 | $13.18 | 79,101 |
2015-06-26 | $24.82 | $24.82 | $24.58 | $24.63 | $13.43 | 53,298 |
2015-06-25 | $25.02 | $25.02 | $24.76 | $24.78 | $13.51 | 61,292 |
2015-06-24 | $25.07 | $25.07 | $24.92 | $24.92 | $13.58 | 37,110 |
2015-06-23 | $24.99 | $25.10 | $24.98 | $25.08 | $13.67 | 52,185 |
2015-06-22 | $25.14 | $25.16 | $24.98 | $24.99 | $13.62 | 234,970 |
2015-06-19 | $25.06 | $25.10 | $24.95 | $25.08 | $13.67 | 47,912 |
2015-06-18 | $24.95 | $25.08 | $24.92 | $25.04 | $13.65 | 172,155 |
2015-06-17 | $24.85 | $24.91 | $24.79 | $24.86 | $13.55 | 48,006 |
2015-06-16 | $24.75 | $24.85 | $24.71 | $24.84 | $13.54 | 52,862 |
2015-06-15 | $24.69 | $24.79 | $24.65 | $24.74 | $13.49 | 44,768 |
2015-06-12 | $24.96 | $24.99 | $24.91 | $24.96 | $13.52 | 61,743 |
2015-06-11 | $24.86 | $25.01 | $24.86 | $25.01 | $13.55 | 49,480 |
2015-06-10 | $24.86 | $24.96 | $24.80 | $24.87 | $13.47 | 70,258 |
2015-06-09 | $24.87 | $24.93 | $24.75 | $24.77 | $13.42 | 204,401 |
2015-06-08 | $24.88 | $24.96 | $24.87 | $24.88 | $13.48 | 82,658 |
2015-06-05 | $25.01 | $25.06 | $24.90 | $24.99 | $13.53 | 55,020 |
2015-06-04 | $25.20 | $25.20 | $25.02 | $25.05 | $13.57 | 58,087 |
2015-06-03 | $25.18 | $25.25 | $25.14 | $25.24 | $13.67 | 42,968 |
2015-06-02 | $25.14 | $25.22 | $25.11 | $25.16 | $13.63 | 38,475 |
2015-06-01 | $25.30 | $25.30 | $25.16 | $25.17 | $13.63 | 132,609 |
2015-05-29 | $25.27 | $25.29 | $25.12 | $25.23 | $13.66 | 83,585 |
2015-05-28 | $25.16 | $25.27 | $25.09 | $25.26 | $13.68 | 49,398 |
2015-05-27 | $25.06 | $25.19 | $25.03 | $25.19 | $13.64 | 53,807 |
2015-05-26 | $25.13 | $25.13 | $24.94 | $25.04 | $13.56 | 50,572 |
2015-05-22 | $25.17 | $25.20 | $25.10 | $25.13 | $13.61 | 54,124 |
2015-05-21 | $25.21 | $25.25 | $25.14 | $25.20 | $13.65 | 35,503 |
2015-05-20 | $25.18 | $25.23 | $25.15 | $25.20 | $13.65 | 90,540 |
Invesco KBW High Dividend Yield Financial ETF (KBWD) News Headlines
Recent Invesco KBW High Dividend Yield Financial ETF (KBWD) News
Similar Companies to Invesco KBW High Dividend Yield Financial ETF (KBWD) 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 | -- | -- | -- |