Invesco KBW Premium Yield Equity REIT ETF (KBWY) Exchange: NASDAQ
Data as of Aug. 21, 2025
$15.39 ($-0.15) -0.97%
Invesco KBW Premium Yield Equity REIT ETF - Daily Information
Click for more stock information on Invesco KBW Premium Yield Equity REIT ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $15.44 |
Previous Close | $15.39 |
High | $15.51 |
Low | $15.37 |
Adjusted Open | $15.44 |
Previous Adjusted Close | $15.39 |
Adjusted High | $15.51 |
Adjusted Low | $15.37 |
About Invesco KBW Premium Yield Equity REIT ETF (KBWY)
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 domestic equity real estate investment trusts (“REITs”) of small- and mid-capitalization, as determined by the Index Provider. The Underlying Index is designed to track the performance of small- and mid-capitalization equity REITs that have competitive dividend yields and are publicly-traded in the U.S. As of August 31, 2019, the Underlying Index was comprised of 29 securities with market capitalizations ranging from $277.0 million to $9.5 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 real estate sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco KBW Premium Yield Equity REIT ETF (KBWY)
Historical Stock Data for Invesco KBW Premium Yield Equity REIT ETF (KBWY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $15.44 | $15.51 | $15.37 | $15.39 | $15.39 | 160,853 |
2025-08-15 | $15.61 | $15.61 | $15.50 | $15.54 | $15.41 | 117,647 |
2025-08-14 | $15.65 | $15.65 | $15.50 | $15.59 | $15.46 | 111,695 |
2025-08-13 | $15.50 | $15.78 | $15.45 | $15.77 | $15.64 | 142,371 |
2025-08-12 | $15.23 | $15.48 | $15.17 | $15.48 | $15.35 | 214,431 |
2025-08-11 | $15.20 | $15.27 | $15.07 | $15.13 | $15.01 | 176,091 |
2025-08-08 | $15.40 | $15.40 | $15.19 | $15.19 | $15.07 | 180,979 |
2025-08-07 | $15.50 | $15.50 | $15.35 | $15.43 | $15.30 | 143,984 |
2025-08-06 | $15.53 | $15.53 | $15.36 | $15.42 | $15.29 | 122,863 |
2025-08-05 | $15.41 | $15.48 | $15.32 | $15.48 | $15.35 | 224,842 |
2025-08-04 | $15.25 | $15.44 | $15.25 | $15.39 | $15.26 | 130,721 |
2025-08-01 | $15.29 | $15.36 | $15.12 | $15.21 | $15.09 | 172,059 |
2025-07-31 | $15.38 | $15.45 | $15.25 | $15.29 | $15.17 | 172,032 |
2025-07-30 | $15.77 | $15.77 | $15.34 | $15.43 | $15.30 | 225,818 |
2025-07-29 | $15.74 | $15.81 | $15.66 | $15.78 | $15.65 | 158,097 |
2025-07-28 | $15.83 | $15.84 | $15.63 | $15.63 | $15.50 | 222,013 |
2025-07-25 | $15.85 | $15.89 | $15.69 | $15.83 | $15.70 | 158,164 |
2025-07-24 | $16.02 | $16.02 | $15.83 | $15.84 | $15.71 | 80,952 |
2025-07-23 | $16.07 | $16.08 | $15.97 | $16.06 | $15.93 | 129,784 |
2025-07-22 | $15.76 | $16.04 | $15.75 | $16.00 | $15.87 | 318,752 |
2025-07-21 | $15.85 | $15.94 | $15.71 | $15.71 | $15.58 | 326,857 |
2025-07-18 | $15.95 | $16.01 | $15.80 | $15.85 | $15.60 | 303,267 |
2025-07-17 | $16.05 | $16.15 | $15.89 | $15.92 | $15.67 | 287,098 |
2025-07-16 | $16.11 | $16.19 | $15.92 | $16.06 | $15.80 | 185,376 |
2025-07-15 | $16.36 | $16.36 | $16.01 | $16.02 | $15.76 | 256,342 |
2025-07-14 | $16.19 | $16.34 | $16.17 | $16.33 | $16.07 | 329,818 |
2025-07-11 | $16.11 | $16.25 | $16.01 | $16.21 | $15.95 | 197,025 |
2025-07-10 | $15.97 | $16.29 | $15.93 | $16.19 | $15.93 | 327,353 |
2025-07-09 | $15.98 | $16.02 | $15.89 | $15.97 | $15.71 | 185,299 |
2025-07-08 | $15.82 | $16.03 | $15.81 | $15.93 | $15.68 | 393,213 |
2025-07-07 | $16.08 | $16.17 | $15.81 | $15.86 | $15.61 | 367,107 |
2025-07-03 | $16.10 | $16.18 | $16.03 | $16.16 | $15.90 | 283,461 |
2025-07-02 | $15.98 | $16.07 | $15.84 | $16.07 | $15.81 | 274,424 |
2025-07-01 | $15.70 | $16.16 | $15.65 | $15.97 | $15.71 | 372,503 |
2025-06-30 | $15.75 | $15.75 | $15.53 | $15.73 | $15.48 | 293,785 |
2025-06-27 | $15.80 | $15.91 | $15.63 | $15.69 | $15.44 | 191,123 |
2025-06-26 | $15.53 | $15.73 | $15.53 | $15.72 | $15.47 | 199,042 |
2025-06-25 | $15.75 | $15.75 | $15.47 | $15.48 | $15.23 | 403,594 |
2025-06-24 | $15.90 | $15.97 | $15.81 | $15.82 | $15.57 | 198,767 |
2025-06-23 | $15.69 | $15.87 | $15.55 | $15.87 | $15.62 | 132,720 |
2025-06-20 | $15.88 | $15.94 | $15.72 | $15.82 | $15.44 | 144,185 |
2025-06-18 | $15.64 | $15.89 | $15.64 | $15.78 | $15.41 | 124,306 |
2025-06-17 | $15.60 | $15.69 | $15.52 | $15.59 | $15.22 | 135,233 |
2025-06-16 | $15.74 | $15.83 | $15.60 | $15.64 | $15.27 | 173,678 |
2025-06-13 | $15.75 | $15.81 | $15.52 | $15.61 | $15.24 | 208,578 |
2025-06-12 | $15.82 | $15.90 | $15.78 | $15.87 | $15.49 | 131,409 |
2025-06-11 | $16.03 | $16.13 | $15.85 | $15.89 | $15.51 | 182,520 |
2025-06-10 | $15.93 | $16.08 | $15.87 | $15.96 | $15.58 | 308,485 |
2025-06-09 | $15.75 | $15.96 | $15.68 | $15.87 | $15.49 | 258,928 |
2025-06-06 | $15.65 | $15.75 | $15.64 | $15.74 | $15.37 | 103,489 |
2025-06-05 | $15.54 | $15.58 | $15.40 | $15.52 | $15.15 | 117,493 |
2025-06-04 | $15.60 | $15.60 | $15.51 | $15.54 | $15.17 | 93,125 |
2025-06-03 | $15.52 | $15.67 | $15.43 | $15.60 | $15.23 | 147,043 |
2025-06-02 | $15.49 | $15.55 | $15.29 | $15.51 | $15.14 | 179,593 |
2025-05-30 | $15.55 | $15.61 | $15.44 | $15.53 | $15.16 | 175,139 |
2025-05-29 | $15.53 | $15.65 | $15.44 | $15.59 | $15.22 | 170,873 |
2025-05-28 | $15.55 | $15.55 | $15.41 | $15.48 | $15.11 | 110,329 |
2025-05-27 | $15.36 | $15.59 | $15.24 | $15.57 | $15.20 | 302,487 |
2025-05-23 | $15.06 | $15.23 | $15.01 | $15.18 | $14.82 | 314,820 |
2025-05-22 | $15.22 | $15.23 | $15.04 | $15.17 | $14.81 | 129,314 |
2025-05-21 | $15.57 | $15.58 | $15.24 | $15.25 | $14.89 | 207,782 |
2025-05-20 | $15.86 | $15.86 | $15.70 | $15.71 | $15.34 | 108,622 |
2025-05-19 | $15.75 | $15.88 | $15.67 | $15.86 | $15.48 | 133,587 |
2025-05-16 | $15.86 | $16.05 | $15.81 | $16.01 | $15.51 | 137,795 |
2025-05-15 | $15.60 | $15.83 | $15.60 | $15.82 | $15.32 | 104,019 |
2025-05-14 | $15.72 | $15.72 | $15.55 | $15.57 | $15.08 | 179,949 |
2025-05-13 | $15.94 | $15.94 | $15.68 | $15.74 | $15.24 | 172,368 |
2025-05-12 | $15.96 | $16.01 | $15.80 | $15.84 | $15.34 | 361,555 |
2025-05-09 | $15.49 | $15.65 | $15.42 | $15.61 | $15.12 | 85,625 |
2025-05-08 | $15.52 | $15.56 | $15.32 | $15.48 | $14.99 | 75,806 |
2025-05-07 | $15.49 | $15.55 | $15.40 | $15.43 | $14.94 | 86,993 |
2025-05-06 | $15.31 | $15.47 | $15.25 | $15.40 | $14.92 | 89,777 |
2025-05-05 | $15.56 | $15.61 | $15.45 | $15.46 | $14.97 | 155,678 |
2025-05-02 | $15.64 | $15.64 | $15.51 | $15.58 | $15.09 | 52,112 |
2025-05-01 | $15.49 | $15.61 | $15.40 | $15.50 | $15.01 | 76,923 |
2025-04-30 | $15.32 | $15.49 | $15.11 | $15.46 | $14.97 | 119,270 |
2025-04-29 | $15.49 | $15.50 | $15.28 | $15.39 | $14.91 | 71,702 |
2025-04-28 | $15.38 | $15.49 | $15.26 | $15.48 | $14.99 | 124,997 |
2025-04-25 | $15.35 | $15.37 | $15.17 | $15.37 | $14.89 | 115,471 |
2025-04-24 | $15.44 | $15.44 | $15.29 | $15.36 | $14.88 | 118,105 |
2025-04-23 | $15.75 | $15.75 | $15.32 | $15.38 | $14.90 | 150,272 |
2025-04-22 | $15.35 | $15.48 | $15.27 | $15.40 | $14.92 | 130,420 |
2025-04-21 | $15.33 | $15.33 | $15.00 | $15.19 | $14.71 | 97,335 |
2025-04-17 | $15.32 | $15.59 | $15.30 | $15.51 | $14.90 | 152,536 |
2025-04-16 | $15.26 | $15.47 | $15.18 | $15.27 | $14.67 | 157,216 |
2025-04-15 | $15.07 | $15.29 | $15.06 | $15.26 | $14.66 | 119,493 |
2025-04-14 | $14.99 | $15.21 | $14.92 | $15.15 | $14.55 | 110,045 |
2025-04-11 | $14.63 | $14.85 | $14.38 | $14.79 | $14.21 | 145,557 |
2025-04-10 | $14.97 | $15.08 | $14.30 | $14.68 | $14.10 | 128,456 |
2025-04-09 | $14.21 | $15.35 | $13.86 | $15.28 | $14.68 | 318,143 |
2025-04-08 | $15.28 | $15.28 | $14.27 | $14.41 | $13.84 | 366,608 |
2025-04-07 | $15.20 | $15.44 | $14.49 | $14.86 | $14.27 | 258,481 |
2025-04-04 | $15.65 | $15.71 | $15.36 | $15.48 | $14.87 | 325,445 |
2025-04-03 | $16.38 | $16.48 | $15.97 | $15.99 | $15.36 | 259,794 |
2025-04-02 | $16.62 | $16.74 | $16.54 | $16.70 | $16.04 | 117,712 |
2025-04-01 | $16.68 | $16.81 | $16.54 | $16.69 | $16.03 | 152,852 |
2025-03-31 | $16.53 | $16.76 | $16.50 | $16.69 | $16.03 | 182,522 |
2025-03-28 | $16.75 | $16.75 | $16.52 | $16.63 | $15.97 | 134,162 |
2025-03-27 | $16.70 | $16.90 | $16.68 | $16.69 | $16.03 | 113,341 |
2025-03-26 | $16.69 | $16.81 | $16.66 | $16.74 | $16.08 | 136,090 |
2025-03-25 | $16.91 | $16.91 | $16.55 | $16.68 | $16.02 | 167,386 |
2025-03-24 | $16.77 | $16.91 | $16.73 | $16.88 | $16.21 | 167,441 |
2025-03-21 | $16.81 | $16.82 | $16.64 | $16.74 | $15.96 | 96,417 |
2025-03-20 | $16.92 | $17.02 | $16.85 | $16.93 | $16.14 | 285,154 |
2025-03-19 | $16.96 | $17.04 | $16.79 | $16.97 | $16.18 | 224,440 |
2025-03-18 | $17.00 | $17.07 | $16.87 | $16.96 | $16.17 | 113,922 |
2025-03-17 | $16.94 | $17.07 | $16.88 | $17.03 | $16.24 | 149,600 |
2025-03-14 | $16.74 | $16.98 | $16.68 | $16.98 | $16.19 | 101,990 |
2025-03-13 | $16.91 | $17.10 | $16.60 | $16.62 | $15.85 | 134,064 |
2025-03-12 | $17.05 | $17.06 | $16.76 | $16.93 | $16.14 | 118,655 |
2025-03-11 | $17.34 | $17.38 | $16.94 | $17.00 | $16.21 | 233,737 |
2025-03-10 | $17.47 | $17.68 | $17.21 | $17.27 | $16.47 | 139,653 |
2025-03-07 | $17.25 | $17.59 | $17.25 | $17.51 | $16.69 | 115,772 |
2025-03-06 | $17.36 | $17.37 | $17.12 | $17.27 | $16.47 | 193,977 |
2025-03-05 | $17.38 | $17.53 | $17.26 | $17.47 | $16.66 | 144,423 |
2025-03-04 | $17.44 | $17.57 | $17.34 | $17.38 | $16.57 | 173,943 |
2025-03-03 | $17.65 | $17.83 | $17.49 | $17.56 | $16.74 | 92,293 |
2025-02-28 | $17.41 | $17.65 | $17.40 | $17.65 | $16.83 | 150,490 |
2025-02-27 | $17.32 | $17.52 | $17.32 | $17.40 | $16.59 | 114,942 |
2025-02-26 | $17.43 | $17.48 | $17.23 | $17.34 | $16.53 | 107,695 |
2025-02-25 | $17.16 | $17.43 | $17.16 | $17.33 | $16.52 | 132,120 |
2025-02-24 | $17.14 | $17.26 | $17.06 | $17.15 | $16.35 | 167,763 |
2025-02-21 | $17.52 | $17.54 | $17.14 | $17.21 | $16.29 | 99,452 |
2025-02-20 | $17.39 | $17.51 | $17.33 | $17.42 | $16.49 | 73,227 |
2025-02-19 | $17.41 | $17.48 | $17.32 | $17.42 | $16.49 | 98,869 |
2025-02-18 | $17.38 | $17.51 | $17.34 | $17.51 | $16.57 | 80,221 |
2025-02-14 | $17.51 | $17.63 | $17.36 | $17.36 | $16.43 | 57,351 |
2025-02-13 | $17.30 | $17.50 | $17.23 | $17.48 | $16.54 | 88,411 |
2025-02-12 | $17.17 | $17.24 | $17.05 | $17.20 | $16.28 | 102,597 |
2025-02-11 | $17.27 | $17.41 | $17.26 | $17.41 | $16.48 | 123,227 |
2025-02-10 | $17.52 | $17.52 | $17.28 | $17.37 | $16.44 | 100,499 |
2025-02-07 | $17.57 | $17.57 | $17.32 | $17.45 | $16.52 | 131,623 |
2025-02-06 | $17.62 | $17.70 | $17.49 | $17.58 | $16.64 | 96,251 |
2025-02-05 | $17.53 | $17.65 | $17.42 | $17.56 | $16.62 | 90,756 |
2025-02-04 | $17.41 | $17.55 | $17.30 | $17.51 | $16.57 | 152,893 |
2025-02-03 | $17.32 | $17.57 | $17.22 | $17.43 | $16.50 | 192,883 |
2025-01-31 | $17.61 | $17.73 | $17.47 | $17.60 | $16.66 | 202,349 |
2025-01-30 | $17.51 | $17.73 | $17.47 | $17.65 | $16.71 | 97,372 |
2025-01-29 | $17.65 | $17.66 | $17.23 | $17.31 | $16.38 | 155,792 |
2025-01-28 | $17.93 | $17.97 | $17.65 | $17.68 | $16.73 | 128,623 |
2025-01-27 | $17.66 | $18.10 | $17.60 | $17.97 | $17.01 | 94,484 |
2025-01-24 | $17.51 | $17.71 | $17.45 | $17.64 | $16.70 | 83,991 |
2025-01-23 | $17.53 | $17.56 | $17.36 | $17.56 | $16.62 | 126,541 |
2025-01-22 | $17.83 | $17.83 | $17.50 | $17.52 | $16.58 | 103,190 |
2025-01-21 | $17.72 | $17.87 | $17.70 | $17.85 | $16.89 | 104,703 |
2025-01-17 | $17.86 | $17.90 | $17.71 | $17.77 | $16.70 | 77,966 |
2025-01-16 | $17.54 | $17.78 | $17.52 | $17.77 | $16.70 | 85,882 |
2025-01-15 | $17.72 | $17.80 | $17.52 | $17.54 | $16.48 | 106,713 |
2025-01-14 | $17.29 | $17.38 | $17.21 | $17.36 | $16.32 | 94,694 |
2025-01-13 | $16.96 | $17.22 | $16.88 | $17.21 | $16.17 | 332,776 |
2025-01-10 | $17.31 | $17.31 | $16.94 | $17.04 | $16.01 | 229,261 |
2025-01-08 | $17.46 | $17.46 | $17.28 | $17.41 | $16.36 | 153,030 |
2025-01-07 | $17.73 | $17.81 | $17.40 | $17.51 | $16.46 | 244,610 |
2025-01-06 | $17.97 | $17.97 | $17.64 | $17.64 | $16.58 | 93,718 |
2025-01-03 | $17.79 | $17.97 | $17.71 | $17.95 | $16.87 | 83,891 |
2025-01-02 | $17.98 | $17.98 | $17.65 | $17.73 | $16.66 | 100,378 |
2024-12-31 | $17.80 | $17.99 | $17.73 | $17.91 | $16.83 | 131,914 |
2024-12-30 | $17.68 | $17.74 | $17.47 | $17.71 | $16.64 | 167,665 |
2024-12-27 | $18.00 | $18.08 | $17.72 | $17.78 | $16.71 | 301,040 |
2024-12-26 | $18.01 | $18.17 | $17.95 | $18.09 | $17.00 | 104,783 |
2024-12-24 | $17.89 | $18.10 | $17.85 | $18.10 | $17.01 | 57,374 |
2024-12-23 | $18.08 | $18.08 | $17.73 | $17.90 | $16.82 | 351,961 |
2024-12-20 | $17.94 | $18.39 | $17.84 | $18.25 | $17.03 | 113,171 |
2024-12-19 | $18.41 | $18.52 | $18.06 | $18.06 | $16.85 | 157,369 |
2024-12-18 | $19.18 | $19.27 | $18.27 | $18.31 | $17.09 | 227,726 |
2024-12-17 | $19.10 | $19.23 | $19.05 | $19.15 | $17.87 | 80,545 |
2024-12-16 | $19.24 | $19.30 | $19.12 | $19.13 | $17.85 | 108,179 |
2024-12-13 | $19.20 | $19.25 | $19.04 | $19.25 | $17.96 | 121,906 |
2024-12-12 | $19.23 | $19.38 | $19.19 | $19.21 | $17.93 | 100,417 |
2024-12-11 | $19.46 | $19.49 | $19.20 | $19.26 | $17.97 | 93,646 |
2024-12-10 | $19.58 | $19.60 | $19.34 | $19.40 | $18.10 | 69,443 |
2024-12-09 | $19.57 | $19.72 | $19.56 | $19.58 | $18.27 | 68,714 |
2024-12-06 | $19.61 | $19.64 | $19.38 | $19.45 | $18.15 | 96,561 |
2024-12-05 | $19.60 | $19.61 | $19.44 | $19.56 | $18.25 | 75,623 |
2024-12-04 | $19.65 | $19.70 | $19.53 | $19.70 | $18.38 | 154,269 |
2024-12-03 | $19.84 | $19.87 | $19.56 | $19.64 | $18.33 | 228,935 |
2024-12-02 | $20.01 | $20.01 | $19.74 | $19.82 | $18.50 | 96,413 |
2024-11-29 | $20.13 | $20.22 | $19.99 | $20.01 | $18.67 | 46,100 |
2024-11-27 | $20.16 | $20.28 | $20.07 | $20.08 | $18.74 | 83,074 |
2024-11-26 | $20.00 | $20.05 | $19.88 | $20.03 | $18.69 | 58,318 |
2024-11-25 | $19.86 | $20.14 | $19.86 | $19.99 | $18.66 | 86,374 |
2024-11-22 | $19.71 | $19.77 | $19.67 | $19.72 | $18.40 | 55,107 |
2024-11-21 | $19.48 | $19.68 | $19.43 | $19.63 | $18.32 | 98,577 |
2024-11-20 | $19.44 | $19.45 | $19.27 | $19.42 | $18.12 | 71,454 |
2024-11-19 | $19.27 | $19.50 | $19.14 | $19.49 | $18.19 | 201,494 |
2024-11-18 | $19.31 | $19.39 | $19.16 | $19.34 | $18.05 | 177,017 |
2024-11-15 | $19.50 | $19.54 | $19.32 | $19.43 | $18.02 | 136,861 |
2024-11-14 | $19.76 | $19.79 | $19.41 | $19.43 | $18.02 | 170,441 |
2024-11-13 | $20.03 | $20.05 | $19.69 | $19.74 | $18.30 | 80,595 |
2024-11-12 | $20.10 | $20.12 | $19.78 | $19.83 | $18.39 | 93,503 |
2024-11-11 | $20.28 | $20.36 | $20.13 | $20.15 | $18.68 | 65,710 |
2024-11-08 | $20.18 | $20.33 | $20.11 | $20.21 | $18.74 | 107,760 |
2024-11-07 | $20.08 | $20.15 | $19.93 | $20.09 | $18.63 | 75,002 |
2024-11-06 | $20.35 | $20.50 | $19.91 | $20.14 | $18.67 | 389,740 |
2024-11-05 | $19.83 | $20.01 | $19.74 | $20.01 | $18.55 | 84,922 |
2024-11-04 | $19.67 | $20.01 | $19.67 | $19.81 | $18.37 | 182,370 |
2024-11-01 | $20.04 | $20.12 | $19.64 | $19.66 | $18.23 | 123,809 |
2024-10-31 | $20.41 | $20.41 | $19.95 | $19.95 | $18.50 | 60,934 |
2024-10-30 | $20.27 | $20.62 | $20.27 | $20.41 | $18.92 | 53,319 |
2024-10-29 | $20.33 | $20.33 | $20.08 | $20.32 | $18.84 | 86,034 |
2024-10-28 | $20.39 | $20.56 | $20.33 | $20.33 | $18.85 | 61,068 |
2024-10-25 | $20.75 | $20.77 | $20.31 | $20.32 | $18.84 | 87,297 |
2024-10-24 | $20.63 | $20.70 | $20.58 | $20.65 | $19.15 | 78,337 |
2024-10-23 | $20.52 | $20.64 | $20.51 | $20.62 | $19.12 | 57,437 |
2024-10-22 | $20.53 | $20.66 | $20.50 | $20.59 | $19.09 | 70,896 |
2024-10-21 | $20.92 | $20.92 | $20.55 | $20.57 | $19.07 | 117,613 |
2024-10-18 | $20.98 | $21.07 | $20.93 | $21.02 | $19.37 | 46,440 |
2024-10-17 | $21.11 | $21.11 | $20.91 | $20.98 | $19.33 | 79,383 |
2024-10-16 | $21.19 | $21.22 | $21.05 | $21.14 | $19.48 | 110,866 |
2024-10-15 | $20.94 | $21.37 | $20.94 | $21.18 | $19.52 | 113,929 |
2024-10-14 | $20.72 | $20.89 | $20.61 | $20.83 | $19.19 | 59,631 |
2024-10-11 | $20.63 | $20.73 | $20.56 | $20.72 | $19.09 | 83,693 |
2024-10-10 | $20.65 | $20.65 | $20.44 | $20.53 | $18.92 | 154,582 |
2024-10-09 | $20.66 | $20.69 | $20.51 | $20.66 | $19.04 | 60,504 |
2024-10-08 | $20.71 | $20.71 | $20.46 | $20.58 | $18.96 | 76,985 |
2024-10-07 | $20.67 | $20.69 | $20.57 | $20.65 | $19.03 | 123,187 |
2024-10-04 | $20.74 | $20.84 | $20.56 | $20.76 | $19.13 | 114,790 |
2024-10-03 | $20.80 | $20.80 | $20.63 | $20.74 | $19.11 | 134,391 |
2024-10-02 | $20.81 | $20.92 | $20.73 | $20.83 | $19.19 | 233,285 |
2024-10-01 | $21.10 | $21.10 | $20.82 | $20.93 | $19.29 | 203,437 |
2024-09-30 | $21.09 | $21.17 | $20.94 | $21.10 | $19.44 | 78,695 |
2024-09-27 | $21.20 | $21.30 | $21.03 | $21.09 | $19.43 | 115,893 |
2024-09-26 | $21.17 | $21.23 | $21.00 | $21.03 | $19.38 | 100,361 |
2024-09-25 | $21.47 | $21.47 | $21.16 | $21.20 | $19.54 | 82,546 |
2024-09-24 | $21.39 | $21.49 | $21.30 | $21.44 | $19.76 | 78,816 |
2024-09-23 | $21.35 | $21.43 | $21.31 | $21.37 | $19.69 | 120,989 |
2024-09-20 | $21.50 | $21.51 | $21.31 | $21.35 | $19.55 | 126,156 |
2024-09-19 | $21.78 | $21.78 | $21.36 | $21.54 | $19.73 | 96,155 |
2024-09-18 | $21.44 | $21.86 | $21.36 | $21.42 | $19.62 | 148,852 |
2024-09-17 | $21.57 | $21.60 | $21.35 | $21.36 | $19.56 | 99,359 |
2024-09-16 | $21.50 | $21.52 | $21.33 | $21.46 | $19.66 | 116,276 |
2024-09-13 | $21.18 | $21.43 | $21.16 | $21.43 | $19.63 | 87,906 |
2024-09-12 | $20.83 | $21.09 | $20.78 | $21.00 | $19.23 | 53,580 |
2024-09-11 | $20.65 | $20.81 | $20.36 | $20.78 | $19.03 | 51,999 |
2024-09-10 | $20.64 | $20.76 | $20.55 | $20.73 | $18.99 | 34,493 |
2024-09-09 | $20.64 | $20.73 | $20.42 | $20.61 | $18.88 | 45,916 |
2024-09-06 | $20.73 | $20.75 | $20.45 | $20.63 | $20.63 | 90,094 |
2024-09-05 | $20.57 | $20.93 | $20.57 | $20.72 | $20.72 | 85,573 |
2024-09-04 | $20.32 | $20.57 | $20.32 | $20.51 | $20.51 | 71,331 |
2024-09-03 | $20.40 | $20.45 | $20.23 | $20.28 | $20.28 | 102,828 |
2024-08-30 | $20.43 | $20.50 | $20.19 | $20.41 | $20.41 | 65,869 |
2024-08-29 | $20.37 | $20.39 | $20.20 | $20.33 | $20.33 | 35,343 |
2024-08-28 | $20.30 | $20.43 | $20.24 | $20.31 | $20.31 | 64,044 |
2024-08-27 | $20.26 | $20.38 | $20.14 | $20.33 | $20.33 | 53,353 |
2024-08-26 | $20.41 | $20.42 | $20.30 | $20.32 | $20.32 | 87,286 |
2024-08-23 | $19.86 | $20.34 | $19.82 | $20.25 | $20.25 | 71,752 |
2024-08-22 | $19.83 | $19.84 | $19.68 | $19.75 | $19.75 | 61,104 |
2024-08-21 | $19.78 | $19.84 | $19.62 | $19.83 | $19.83 | 80,407 |
2024-08-20 | $19.84 | $19.84 | $19.68 | $19.71 | $19.71 | 48,703 |
2024-08-19 | $19.54 | $19.86 | $19.46 | $19.86 | $19.86 | 104,195 |
2024-08-16 | $19.56 | $19.69 | $19.47 | $19.59 | $19.46 | 35,464 |
2024-08-15 | $19.57 | $19.67 | $19.40 | $19.58 | $19.45 | 52,720 |
2024-08-14 | $19.50 | $19.52 | $19.33 | $19.39 | $19.26 | 38,553 |
2024-08-13 | $19.20 | $19.45 | $19.15 | $19.41 | $19.28 | 40,725 |
2024-08-12 | $19.47 | $19.47 | $18.99 | $19.09 | $18.96 | 121,611 |
2024-08-09 | $19.57 | $19.57 | $19.28 | $19.45 | $19.32 | 160,463 |
2024-08-08 | $19.47 | $19.56 | $19.32 | $19.49 | $19.36 | 72,232 |
2024-08-07 | $19.80 | $19.80 | $19.33 | $19.41 | $19.28 | 113,225 |
2024-08-06 | $19.02 | $19.74 | $18.89 | $19.49 | $19.36 | 188,464 |
2024-08-05 | $18.81 | $19.34 | $18.74 | $18.93 | $18.80 | 197,826 |
2024-08-02 | $19.59 | $19.85 | $19.56 | $19.76 | $19.63 | 168,084 |
2024-08-01 | $19.99 | $20.14 | $19.73 | $19.89 | $19.76 | 121,244 |
2024-07-31 | $20.08 | $20.34 | $19.88 | $19.96 | $19.83 | 415,768 |
2024-07-30 | $19.97 | $20.08 | $19.77 | $20.07 | $19.94 | 77,710 |
2024-07-29 | $20.11 | $20.11 | $19.83 | $19.93 | $19.80 | 85,255 |
2024-07-26 | $19.88 | $20.07 | $19.76 | $20.03 | $19.90 | 71,509 |
2024-07-25 | $19.57 | $19.86 | $19.52 | $19.61 | $19.48 | 96,583 |
2024-07-24 | $19.75 | $19.90 | $19.47 | $19.48 | $19.35 | 81,068 |
2024-07-23 | $19.62 | $19.90 | $19.52 | $19.81 | $19.68 | 75,691 |
2024-07-22 | $19.48 | $19.66 | $19.21 | $19.65 | $19.52 | 89,365 |
2024-07-19 | $19.64 | $19.67 | $19.44 | $19.53 | $19.53 | 97,166 |
2024-07-18 | $19.93 | $20.20 | $19.55 | $19.64 | $19.64 | 124,385 |
2024-07-17 | $19.72 | $20.19 | $19.72 | $19.98 | $19.98 | 142,053 |
2024-07-16 | $19.55 | $19.89 | $19.55 | $19.88 | $19.88 | 115,483 |
2024-07-15 | $19.10 | $19.45 | $19.10 | $19.45 | $19.45 | 121,196 |
2024-07-12 | $18.86 | $19.09 | $18.84 | $19.01 | $19.01 | 80,050 |
2024-07-11 | $18.26 | $18.74 | $18.26 | $18.70 | $18.70 | 145,834 |
2024-07-10 | $18.00 | $18.00 | $17.88 | $18.00 | $18.00 | 69,127 |
2024-07-09 | $17.88 | $17.89 | $17.70 | $17.88 | $17.88 | 80,939 |
2024-07-08 | $17.77 | $17.92 | $17.77 | $17.89 | $17.89 | 78,018 |
2024-07-05 | $17.71 | $17.73 | $17.61 | $17.70 | $17.70 | 32,503 |
2024-07-03 | $17.74 | $17.88 | $17.68 | $17.71 | $17.71 | 56,252 |
2024-07-02 | $17.56 | $17.70 | $17.56 | $17.69 | $17.69 | 48,291 |
2024-07-01 | $17.82 | $17.82 | $17.47 | $17.55 | $17.55 | 48,835 |
2024-06-28 | $17.55 | $17.84 | $17.52 | $17.83 | $17.83 | 71,001 |
2024-06-27 | $17.38 | $17.46 | $17.25 | $17.46 | $17.46 | 119,842 |
2024-06-26 | $17.25 | $17.31 | $17.17 | $17.26 | $17.26 | 27,933 |
2024-06-25 | $17.51 | $17.51 | $17.22 | $17.34 | $17.34 | 62,525 |
2024-06-24 | $17.44 | $17.64 | $17.41 | $17.49 | $17.49 | 55,553 |
2024-06-21 | $17.53 | $17.59 | $17.51 | $17.54 | $17.41 | 51,496 |
2024-06-20 | $17.58 | $17.60 | $17.50 | $17.53 | $17.40 | 59,502 |
2024-06-18 | $17.45 | $17.59 | $17.45 | $17.59 | $17.46 | 65,510 |
2024-06-17 | $17.43 | $17.51 | $17.32 | $17.47 | $17.34 | 57,077 |
2024-06-14 | $17.48 | $17.53 | $17.35 | $17.46 | $17.33 | 54,739 |
2024-06-13 | $17.50 | $17.61 | $17.39 | $17.55 | $17.42 | 63,438 |
2024-06-12 | $17.60 | $17.93 | $17.44 | $17.47 | $17.34 | 82,027 |
2024-06-11 | $17.32 | $17.37 | $17.24 | $17.24 | $17.11 | 66,807 |
2024-06-10 | $17.43 | $17.49 | $17.20 | $17.43 | $17.30 | 106,277 |
2024-06-07 | $17.58 | $17.58 | $17.40 | $17.46 | $17.33 | 57,636 |
2024-06-06 | $17.62 | $17.74 | $17.58 | $17.70 | $17.57 | 42,235 |
2024-06-05 | $17.80 | $17.80 | $17.62 | $17.71 | $17.58 | 51,893 |
2024-06-04 | $17.66 | $17.79 | $17.64 | $17.74 | $17.61 | 36,615 |
2024-06-03 | $17.69 | $17.71 | $17.59 | $17.68 | $17.55 | 50,697 |
2024-05-31 | $17.43 | $17.64 | $17.43 | $17.64 | $17.64 | 70,104 |
2024-05-30 | $17.12 | $17.35 | $17.12 | $17.35 | $17.35 | 81,159 |
2024-05-29 | $17.08 | $17.08 | $16.89 | $16.98 | $16.98 | 91,360 |
2024-05-28 | $17.52 | $17.59 | $17.20 | $17.21 | $17.21 | 110,990 |
2024-05-24 | $17.46 | $17.48 | $17.36 | $17.42 | $17.42 | 78,087 |
2024-05-23 | $17.71 | $17.71 | $17.27 | $17.31 | $17.31 | 94,030 |
2024-05-22 | $17.88 | $17.92 | $17.68 | $17.70 | $17.70 | 43,591 |
2024-05-21 | $17.87 | $17.93 | $17.84 | $17.88 | $17.88 | 44,023 |
2024-05-20 | $18.02 | $18.02 | $17.87 | $17.87 | $17.87 | 50,937 |
2024-05-17 | $18.16 | $18.17 | $18.07 | $18.10 | $17.97 | 36,843 |
2024-05-16 | $18.23 | $18.24 | $18.09 | $18.12 | $18.12 | 58,378 |
2024-05-15 | $18.37 | $18.43 | $18.17 | $18.17 | $18.17 | 69,222 |
2024-05-14 | $18.01 | $18.18 | $18.01 | $18.12 | $18.12 | 65,905 |
2024-05-13 | $17.90 | $17.96 | $17.79 | $17.86 | $17.86 | 143,015 |
2024-05-10 | $17.85 | $17.87 | $17.71 | $17.77 | $17.77 | 56,330 |
2024-05-09 | $17.67 | $17.82 | $17.54 | $17.79 | $17.79 | 61,838 |
2024-05-08 | $17.60 | $17.60 | $17.41 | $17.56 | $17.56 | 65,425 |
2024-05-07 | $17.70 | $17.85 | $17.66 | $17.67 | $17.67 | 125,643 |
2024-05-06 | $17.75 | $17.75 | $17.54 | $17.63 | $17.63 | 66,229 |
2024-05-03 | $17.90 | $18.00 | $17.49 | $17.61 | $17.61 | 87,303 |
2024-05-02 | $17.60 | $17.83 | $17.49 | $17.78 | $17.78 | 43,048 |
2024-05-01 | $17.40 | $17.75 | $17.35 | $17.44 | $17.44 | 72,723 |
2024-04-30 | $17.35 | $17.49 | $17.27 | $17.39 | $17.39 | 43,529 |
2024-04-29 | $17.37 | $17.56 | $17.37 | $17.49 | $17.49 | 205,928 |
2024-04-26 | $17.35 | $17.44 | $17.24 | $17.29 | $17.29 | 54,019 |
2024-04-25 | $17.25 | $17.28 | $17.11 | $17.24 | $17.24 | 91,280 |
2024-04-24 | $17.39 | $17.43 | $17.25 | $17.38 | $17.38 | 54,904 |
2024-04-23 | $17.15 | $17.47 | $17.15 | $17.44 | $17.44 | 191,800 |
2024-04-22 | $17.04 | $17.17 | $16.88 | $17.17 | $17.17 | 47,664 |
2024-04-19 | $16.86 | $17.10 | $16.83 | $17.10 | $16.97 | 62,174 |
2024-04-18 | $16.86 | $16.97 | $16.79 | $16.87 | $16.74 | 65,680 |
2024-04-17 | $17.00 | $17.03 | $16.79 | $16.81 | $16.68 | 47,544 |
2024-04-16 | $17.13 | $17.13 | $16.81 | $16.86 | $16.73 | 99,224 |
2024-04-15 | $17.39 | $17.41 | $17.00 | $17.12 | $16.99 | 105,792 |
2024-04-12 | $17.43 | $17.46 | $17.25 | $17.31 | $17.18 | 55,895 |
2024-04-11 | $17.49 | $17.60 | $17.32 | $17.48 | $17.35 | 112,458 |
2024-04-10 | $17.73 | $17.73 | $17.25 | $17.39 | $17.26 | 248,218 |
2024-04-09 | $17.85 | $18.16 | $17.85 | $18.16 | $18.02 | 41,248 |
2024-04-08 | $17.63 | $17.85 | $17.63 | $17.84 | $17.70 | 54,323 |
2024-04-05 | $17.35 | $17.51 | $17.28 | $17.46 | $17.33 | 74,396 |
2024-04-04 | $17.65 | $17.75 | $17.36 | $17.42 | $17.29 | 62,197 |
2024-04-03 | $17.45 | $17.49 | $17.35 | $17.47 | $17.34 | 65,754 |
2024-04-02 | $17.67 | $17.69 | $17.35 | $17.47 | $17.34 | 73,673 |
2024-04-01 | $18.14 | $18.14 | $17.77 | $17.80 | $17.66 | 55,979 |
2024-03-28 | $17.89 | $18.08 | $17.89 | $18.05 | $17.91 | 55,864 |
2024-03-27 | $17.53 | $17.84 | $17.53 | $17.84 | $17.70 | 82,392 |
2024-03-26 | $17.61 | $17.61 | $17.33 | $17.35 | $17.22 | 55,206 |
2024-03-25 | $17.48 | $17.64 | $17.48 | $17.51 | $17.38 | 48,561 |
2024-03-22 | $17.93 | $17.94 | $17.48 | $17.48 | $17.48 | 65,411 |
2024-03-21 | $17.74 | $17.90 | $17.74 | $17.88 | $17.88 | 40,125 |
2024-03-20 | $17.32 | $17.70 | $17.23 | $17.65 | $17.65 | 56,290 |
2024-03-19 | $17.27 | $17.44 | $17.24 | $17.36 | $17.36 | 51,882 |
2024-03-18 | $17.39 | $17.41 | $17.28 | $17.30 | $17.30 | 44,878 |
2024-03-15 | $17.34 | $17.51 | $17.32 | $17.47 | $17.34 | 57,130 |
2024-03-14 | $17.66 | $17.66 | $17.22 | $17.37 | $17.37 | 56,219 |
2024-03-13 | $17.67 | $17.88 | $17.65 | $17.69 | $17.69 | 57,411 |
2024-03-12 | $17.74 | $17.80 | $17.55 | $17.72 | $17.72 | 66,031 |
2024-03-11 | $17.79 | $17.86 | $17.67 | $17.75 | $17.75 | 88,009 |
2024-03-08 | $17.75 | $17.94 | $17.68 | $17.75 | $17.75 | 194,317 |
2024-03-07 | $17.65 | $17.71 | $17.51 | $17.59 | $17.59 | 57,374 |
2024-03-06 | $17.60 | $17.64 | $17.43 | $17.53 | $17.53 | 115,547 |
2024-03-05 | $17.56 | $17.70 | $17.42 | $17.45 | $17.45 | 920,034 |
2024-03-04 | $17.50 | $17.64 | $17.32 | $17.62 | $17.62 | 116,690 |
2024-03-01 | $17.32 | $17.51 | $17.16 | $17.51 | $17.51 | 61,306 |
2024-02-29 | $17.46 | $17.52 | $17.27 | $17.32 | $17.32 | 49,447 |
2024-02-28 | $17.23 | $17.41 | $17.03 | $17.24 | $17.24 | 44,557 |
2024-02-27 | $17.26 | $17.40 | $17.26 | $17.28 | $17.28 | 47,614 |
2024-02-26 | $17.45 | $17.52 | $17.10 | $17.14 | $17.14 | 72,178 |
2024-02-23 | $17.60 | $17.61 | $17.41 | $17.47 | $17.47 | 57,340 |
2024-02-22 | $17.64 | $17.64 | $17.41 | $17.55 | $17.55 | 84,066 |
2024-02-21 | $17.52 | $17.66 | $17.46 | $17.56 | $17.56 | 167,482 |
2024-02-20 | $17.66 | $17.66 | $17.47 | $17.55 | $17.55 | 73,588 |
2024-02-16 | $17.83 | $17.95 | $17.54 | $17.86 | $17.73 | 40,385 |
2024-02-15 | $17.74 | $18.04 | $17.74 | $18.04 | $17.91 | 61,364 |
2024-02-14 | $17.60 | $17.69 | $17.44 | $17.53 | $17.40 | 56,049 |
2024-02-13 | $17.67 | $17.67 | $17.28 | $17.48 | $17.35 | 112,390 |
2024-02-12 | $17.94 | $18.23 | $17.90 | $18.16 | $18.02 | 42,788 |
2024-02-09 | $17.89 | $17.89 | $17.61 | $17.88 | $17.75 | 33,160 |
2024-02-08 | $17.60 | $17.90 | $17.54 | $17.86 | $17.73 | 82,747 |
2024-02-07 | $17.70 | $17.70 | $17.48 | $17.54 | $17.41 | 34,835 |
2024-02-06 | $17.59 | $17.78 | $17.53 | $17.63 | $17.50 | 39,038 |
2024-02-05 | $17.72 | $17.72 | $17.46 | $17.56 | $17.43 | 98,510 |
2024-02-02 | $18.06 | $18.10 | $17.77 | $17.96 | $17.83 | 71,415 |
2024-02-01 | $18.19 | $18.30 | $17.77 | $18.30 | $18.16 | 78,013 |
2024-01-31 | $18.52 | $18.61 | $18.04 | $18.06 | $17.93 | 76,118 |
2024-01-30 | $18.65 | $18.65 | $18.45 | $18.52 | $18.38 | 37,205 |
2024-01-29 | $18.62 | $18.70 | $18.45 | $18.70 | $18.56 | 42,131 |
2024-01-26 | $18.62 | $18.74 | $18.52 | $18.55 | $18.41 | 36,727 |
2024-01-25 | $18.50 | $18.63 | $18.42 | $18.54 | $18.40 | 58,747 |
2024-01-24 | $18.75 | $18.75 | $18.25 | $18.28 | $18.14 | 73,939 |
2024-01-23 | $18.81 | $18.90 | $18.41 | $18.52 | $18.38 | 60,578 |
2024-01-22 | $18.71 | $18.82 | $18.54 | $18.68 | $18.54 | 127,378 |
2024-01-19 | $18.44 | $18.65 | $18.22 | $18.64 | $18.37 | 156,679 |
2024-01-18 | $18.54 | $18.57 | $18.15 | $18.32 | $18.06 | 36,219 |
2024-01-17 | $18.68 | $18.78 | $18.17 | $18.43 | $18.17 | 105,993 |
2024-01-16 | $19.00 | $19.04 | $18.83 | $18.89 | $18.62 | 95,927 |
2024-01-12 | $19.26 | $19.46 | $19.10 | $19.15 | $18.87 | 51,559 |
2024-01-11 | $19.50 | $19.50 | $18.94 | $19.09 | $18.82 | 107,959 |
2024-01-10 | $19.74 | $19.92 | $19.71 | $19.84 | $19.56 | 127,745 |
2024-01-09 | $19.80 | $19.81 | $19.60 | $19.70 | $19.42 | 44,996 |
2024-01-08 | $19.77 | $20.07 | $19.66 | $19.98 | $19.69 | 74,402 |
2024-01-05 | $19.70 | $19.98 | $19.47 | $19.73 | $19.45 | 39,839 |
2024-01-04 | $19.79 | $19.96 | $19.67 | $19.78 | $19.50 | 47,416 |
2024-01-03 | $20.17 | $20.17 | $19.70 | $19.77 | $19.49 | 67,438 |
2024-01-02 | $20.11 | $20.44 | $20.11 | $20.30 | $20.01 | 82,767 |
2023-12-29 | $20.54 | $20.54 | $20.17 | $20.18 | $19.89 | 47,889 |
2023-12-28 | $20.29 | $20.55 | $20.19 | $20.55 | $20.25 | 34,204 |
2023-12-27 | $20.30 | $20.47 | $20.20 | $20.37 | $20.08 | 47,711 |
2023-12-26 | $19.94 | $20.34 | $19.91 | $20.30 | $20.01 | 65,850 |
2023-12-22 | $20.00 | $20.25 | $19.82 | $19.94 | $19.94 | 49,550 |
2023-12-21 | $19.95 | $20.01 | $19.71 | $19.91 | $19.91 | 61,000 |
2023-12-20 | $19.95 | $20.30 | $19.77 | $19.77 | $19.77 | 86,253 |
2023-12-19 | $19.71 | $20.03 | $19.71 | $19.98 | $19.98 | 72,581 |
2023-12-18 | $20.07 | $20.07 | $19.61 | $19.61 | $19.61 | 119,217 |
2023-12-15 | $20.38 | $20.43 | $19.92 | $20.07 | $19.94 | 79,286 |
2023-12-14 | $20.05 | $20.64 | $20.05 | $20.43 | $20.29 | 100,335 |
2023-12-13 | $19.00 | $19.83 | $18.79 | $19.76 | $19.63 | 53,693 |
2023-12-12 | $19.03 | $19.04 | $18.83 | $18.92 | $18.79 | 70,573 |
2023-12-11 | $19.07 | $19.12 | $18.92 | $19.03 | $18.90 | 102,532 |
2023-12-08 | $19.07 | $19.14 | $18.90 | $19.06 | $18.93 | 59,374 |
2023-12-07 | $19.00 | $19.16 | $18.88 | $19.12 | $18.99 | 51,048 |
2023-12-06 | $19.15 | $19.46 | $18.96 | $18.97 | $18.84 | 50,662 |
2023-12-05 | $19.23 | $19.25 | $18.96 | $19.03 | $18.90 | 54,328 |
2023-12-04 | $18.95 | $19.29 | $18.95 | $19.28 | $19.28 | 63,047 |
2023-12-01 | $18.20 | $19.06 | $18.15 | $19.03 | $19.03 | 682,615 |
2023-11-30 | $18.28 | $18.28 | $18.12 | $18.27 | $18.27 | 14,673 |
2023-11-29 | $18.22 | $18.56 | $18.19 | $18.22 | $18.22 | 57,760 |
2023-11-28 | $17.90 | $18.09 | $17.76 | $18.09 | $18.09 | 52,483 |
2023-11-27 | $17.87 | $18.02 | $17.71 | $17.94 | $17.94 | 57,379 |
2023-11-24 | $17.81 | $17.91 | $17.68 | $17.90 | $17.90 | 36,667 |
2023-11-22 | $17.79 | $17.89 | $17.68 | $17.78 | $17.78 | 39,986 |
2023-11-21 | $17.85 | $17.85 | $17.62 | $17.69 | $17.69 | 33,641 |
2023-11-20 | $17.88 | $17.96 | $17.68 | $17.95 | $17.95 | 50,955 |
2023-11-17 | $18.03 | $18.10 | $17.86 | $17.98 | $17.85 | 22,408 |
2023-11-16 | $18.11 | $18.11 | $17.82 | $17.88 | $17.75 | 46,161 |
2023-11-15 | $18.03 | $18.34 | $18.03 | $18.12 | $17.99 | 40,396 |
2023-11-14 | $17.36 | $18.13 | $17.36 | $18.00 | $17.87 | 119,473 |
2023-11-13 | $16.91 | $16.94 | $16.65 | $16.77 | $16.65 | 49,754 |
2023-11-10 | $16.96 | $17.07 | $16.78 | $17.02 | $16.90 | 51,438 |
2023-11-09 | $17.36 | $17.36 | $16.83 | $16.90 | $16.78 | 45,799 |
2023-11-08 | $17.45 | $17.45 | $17.16 | $17.28 | $17.16 | 66,293 |
2023-11-07 | $17.75 | $17.75 | $17.39 | $17.40 | $17.28 | 66,260 |
2023-11-06 | $17.95 | $17.95 | $17.65 | $17.74 | $17.61 | 39,442 |
2023-11-03 | $17.66 | $18.05 | $17.65 | $17.96 | $17.83 | 280,950 |
2023-11-02 | $16.86 | $17.45 | $16.86 | $17.43 | $17.31 | 82,413 |
2023-11-01 | $16.50 | $16.61 | $16.33 | $16.59 | $16.47 | 42,025 |
2023-10-31 | $16.27 | $16.50 | $16.23 | $16.49 | $16.37 | 44,750 |
2023-10-30 | $16.23 | $16.41 | $15.95 | $16.21 | $16.10 | 60,457 |
2023-10-27 | $16.46 | $16.46 | $15.93 | $16.02 | $15.91 | 43,464 |
2023-10-26 | $16.28 | $16.51 | $16.23 | $16.40 | $16.28 | 41,105 |
2023-10-25 | $16.47 | $16.47 | $16.16 | $16.19 | $16.08 | 55,721 |
2023-10-24 | $16.36 | $16.58 | $16.36 | $16.50 | $16.38 | 45,657 |
2023-10-23 | $16.30 | $16.50 | $16.16 | $16.25 | $16.13 | 49,412 |
2023-10-20 | $16.70 | $16.75 | $16.52 | $16.52 | $16.27 | 61,468 |
2023-10-19 | $17.06 | $17.16 | $16.63 | $16.66 | $16.41 | 46,289 |
2023-10-18 | $17.42 | $17.42 | $17.11 | $17.13 | $16.88 | 26,986 |
2023-10-17 | $17.20 | $17.66 | $17.20 | $17.53 | $17.27 | 24,452 |
2023-10-16 | $17.00 | $17.38 | $17.00 | $17.33 | $17.07 | 30,725 |
2023-10-13 | $17.25 | $17.25 | $16.86 | $16.92 | $16.67 | 66,275 |
2023-10-12 | $17.37 | $17.37 | $16.99 | $17.10 | $16.85 | 143,658 |
2023-10-11 | $17.22 | $17.50 | $17.22 | $17.37 | $17.11 | 274,925 |
2023-10-10 | $17.02 | $17.29 | $17.01 | $17.12 | $16.87 | 211,347 |
2023-10-09 | $16.59 | $17.03 | $16.58 | $17.00 | $16.75 | 29,180 |
2023-10-06 | $16.67 | $16.79 | $16.29 | $16.68 | $16.68 | 55,729 |
2023-10-05 | $16.76 | $16.85 | $16.59 | $16.72 | $16.72 | 47,684 |
2023-10-04 | $16.59 | $16.76 | $16.39 | $16.76 | $16.76 | 80,792 |
2023-10-03 | $16.94 | $16.94 | $16.45 | $16.56 | $16.56 | 67,465 |
2023-10-02 | $17.47 | $17.47 | $16.95 | $17.05 | $17.05 | 46,182 |
2023-09-29 | $17.58 | $17.71 | $17.32 | $17.46 | $17.46 | 32,755 |
2023-09-28 | $17.19 | $17.49 | $17.10 | $17.42 | $17.42 | 39,528 |
2023-09-27 | $17.34 | $17.47 | $17.02 | $17.11 | $17.11 | 45,134 |
2023-09-26 | $17.54 | $17.59 | $17.20 | $17.27 | $17.27 | 79,691 |
2023-09-25 | $17.62 | $17.74 | $17.52 | $17.67 | $17.67 | 58,337 |
2023-09-22 | $18.00 | $18.00 | $17.73 | $17.74 | $17.74 | 44,309 |
2023-09-21 | $18.50 | $18.50 | $17.88 | $17.89 | $17.89 | 62,470 |
2023-09-20 | $18.83 | $19.04 | $18.63 | $18.63 | $18.63 | 43,740 |
2023-09-19 | $18.64 | $18.79 | $18.63 | $18.66 | $18.66 | 26,032 |
2023-09-18 | $18.95 | $18.95 | $18.62 | $18.63 | $18.63 | 45,459 |
2023-09-15 | $19.17 | $19.21 | $18.93 | $19.07 | $18.94 | 28,987 |
2023-09-14 | $18.82 | $19.26 | $18.81 | $19.24 | $19.11 | 60,975 |
2023-09-13 | $18.87 | $18.96 | $18.56 | $18.60 | $18.48 | 40,733 |
2023-09-12 | $18.96 | $18.99 | $18.81 | $18.89 | $18.76 | 75,097 |
2023-09-11 | $19.04 | $19.04 | $18.82 | $18.96 | $18.83 | 56,186 |
2023-09-08 | $18.86 | $18.98 | $18.72 | $18.94 | $18.81 | 50,575 |
2023-09-07 | $18.90 | $19.11 | $18.76 | $18.93 | $18.80 | 36,580 |
2023-09-06 | $18.96 | $19.04 | $18.72 | $19.00 | $18.87 | 39,768 |
2023-09-05 | $19.23 | $19.23 | $18.92 | $18.97 | $18.84 | 44,317 |
2023-09-01 | $19.25 | $19.46 | $19.15 | $19.23 | $19.10 | 21,036 |
2023-08-31 | $19.29 | $19.31 | $19.13 | $19.15 | $19.02 | 48,188 |
2023-08-30 | $19.12 | $19.33 | $19.03 | $19.24 | $19.11 | 158,569 |
2023-08-29 | $18.64 | $19.09 | $18.57 | $19.09 | $18.96 | 32,879 |
2023-08-28 | $18.32 | $18.70 | $18.32 | $18.64 | $18.52 | 34,632 |
2023-08-25 | $18.37 | $18.48 | $18.17 | $18.20 | $18.08 | 67,554 |
2023-08-24 | $18.37 | $18.76 | $18.26 | $18.29 | $18.17 | 29,267 |
2023-08-23 | $17.99 | $18.39 | $17.81 | $18.39 | $18.27 | 56,237 |
2023-08-22 | $17.93 | $18.03 | $17.79 | $17.92 | $17.80 | 40,537 |
2023-08-21 | $18.07 | $18.07 | $17.69 | $17.87 | $17.75 | 52,674 |
2023-08-18 | $18.01 | $18.17 | $17.90 | $18.11 | $17.87 | 259,020 |
2023-08-17 | $18.30 | $18.47 | $18.16 | $18.16 | $17.92 | 27,636 |
2023-08-16 | $18.43 | $18.60 | $18.26 | $18.27 | $18.27 | 48,798 |
2023-08-15 | $18.73 | $18.73 | $18.42 | $18.48 | $18.48 | 45,815 |
2023-08-14 | $19.10 | $19.10 | $18.84 | $18.97 | $18.97 | 25,620 |
2023-08-11 | $19.03 | $19.23 | $19.00 | $19.20 | $19.20 | 40,343 |
2023-08-10 | $19.28 | $19.51 | $19.09 | $19.12 | $19.12 | 43,181 |
2023-08-09 | $19.36 | $19.38 | $19.07 | $19.18 | $19.18 | 57,739 |
2023-08-08 | $19.38 | $19.41 | $19.02 | $19.37 | $19.37 | 61,168 |
2023-08-07 | $19.20 | $19.67 | $19.16 | $19.67 | $19.67 | 82,122 |
2023-08-04 | $19.04 | $19.35 | $18.90 | $19.12 | $19.12 | 47,919 |
2023-08-03 | $19.04 | $19.14 | $18.75 | $19.04 | $19.04 | 61,241 |
2023-08-02 | $19.14 | $19.15 | $18.84 | $19.14 | $19.14 | 70,196 |
2023-08-01 | $19.43 | $19.44 | $19.04 | $19.23 | $19.23 | 51,156 |
2023-07-31 | $19.40 | $19.66 | $19.40 | $19.54 | $19.54 | 39,354 |
2023-07-28 | $19.37 | $19.48 | $19.29 | $19.36 | $19.36 | 37,580 |
2023-07-27 | $19.70 | $19.79 | $19.14 | $19.17 | $19.17 | 62,802 |
2023-07-26 | $19.25 | $19.64 | $19.25 | $19.63 | $19.63 | 60,145 |
2023-07-25 | $19.45 | $19.46 | $19.18 | $19.21 | $19.21 | 34,055 |
2023-07-24 | $19.31 | $19.56 | $19.23 | $19.45 | $19.45 | 34,316 |
2023-07-21 | $19.65 | $19.65 | $19.33 | $19.41 | $19.29 | 33,949 |
2023-07-20 | $19.71 | $19.71 | $19.33 | $19.50 | $19.38 | 66,629 |
2023-07-19 | $19.26 | $19.80 | $19.26 | $19.77 | $19.65 | 83,561 |
2023-07-18 | $18.87 | $19.28 | $18.87 | $19.14 | $19.02 | 41,010 |
2023-07-17 | $18.98 | $18.98 | $18.75 | $18.83 | $18.72 | 74,801 |
2023-07-14 | $19.13 | $19.13 | $18.87 | $19.00 | $18.89 | 42,606 |
2023-07-13 | $19.15 | $19.17 | $19.01 | $19.15 | $19.03 | 36,296 |
2023-07-12 | $19.20 | $19.43 | $19.03 | $19.03 | $18.92 | 58,844 |
2023-07-11 | $18.70 | $19.02 | $18.60 | $19.02 | $18.91 | 70,516 |
2023-07-10 | $18.41 | $18.62 | $18.24 | $18.60 | $18.49 | 68,066 |
2023-07-07 | $18.05 | $18.70 | $18.05 | $18.47 | $18.36 | 47,452 |
2023-07-06 | $18.16 | $18.18 | $17.70 | $18.09 | $17.98 | 57,498 |
2023-07-05 | $18.36 | $18.67 | $18.12 | $18.33 | $18.22 | 50,924 |
2023-07-03 | $17.95 | $18.40 | $17.95 | $18.38 | $18.27 | 42,911 |
2023-06-30 | $18.21 | $18.27 | $17.75 | $17.96 | $17.85 | 92,481 |
2023-06-29 | $17.69 | $18.06 | $17.69 | $18.06 | $17.95 | 51,315 |
2023-06-28 | $17.96 | $17.96 | $17.56 | $17.70 | $17.59 | 65,724 |
2023-06-27 | $17.63 | $18.02 | $17.50 | $17.94 | $17.83 | 52,322 |
2023-06-26 | $16.80 | $17.67 | $16.80 | $17.59 | $17.48 | 112,058 |
2023-06-23 | $17.11 | $17.18 | $16.73 | $16.77 | $16.77 | 119,147 |
2023-06-22 | $17.66 | $17.66 | $17.09 | $17.24 | $17.24 | 74,832 |
2023-06-21 | $17.82 | $17.82 | $17.51 | $17.70 | $17.70 | 93,978 |
2023-06-20 | $18.26 | $18.26 | $17.79 | $17.91 | $17.91 | 95,435 |
2023-06-16 | $18.39 | $18.41 | $18.23 | $18.38 | $18.24 | 46,676 |
2023-06-15 | $18.15 | $18.39 | $18.00 | $18.39 | $18.25 | 53,422 |
2023-06-14 | $18.30 | $18.50 | $18.06 | $18.21 | $18.07 | 91,844 |
2023-06-13 | $18.12 | $18.36 | $18.10 | $18.22 | $18.08 | 50,798 |
2023-06-12 | $18.04 | $18.22 | $17.93 | $18.06 | $17.92 | 63,225 |
2023-06-09 | $18.24 | $18.24 | $17.99 | $18.07 | $17.93 | 92,545 |
2023-06-08 | $18.29 | $18.29 | $17.93 | $18.23 | $18.09 | 819,099 |
2023-06-07 | $17.85 | $18.35 | $17.85 | $18.30 | $18.16 | 143,362 |
2023-06-06 | $17.28 | $17.79 | $17.28 | $17.76 | $17.62 | 63,832 |
2023-06-05 | $17.46 | $17.46 | $17.19 | $17.27 | $17.14 | 68,244 |
2023-06-02 | $17.00 | $17.48 | $17.00 | $17.45 | $17.31 | 146,808 |
2023-06-01 | $16.94 | $16.99 | $16.63 | $16.80 | $16.67 | 61,162 |
2023-05-31 | $16.66 | $16.90 | $16.60 | $16.90 | $16.77 | 79,104 |
2023-05-30 | $16.60 | $16.77 | $16.54 | $16.69 | $16.56 | 72,998 |
2023-05-26 | $16.28 | $16.51 | $16.11 | $16.51 | $16.38 | 97,594 |
2023-05-25 | $16.44 | $16.44 | $16.15 | $16.22 | $16.09 | 194,286 |
2023-05-24 | $16.71 | $16.71 | $16.41 | $16.44 | $16.31 | 79,706 |
2023-05-23 | $16.62 | $17.04 | $16.62 | $16.74 | $16.61 | 35,354 |
2023-05-22 | $16.53 | $16.69 | $16.38 | $16.63 | $16.50 | 58,720 |
2023-05-19 | $16.80 | $16.87 | $16.54 | $16.62 | $16.34 | 48,464 |
2023-05-18 | $16.62 | $16.71 | $16.50 | $16.68 | $16.40 | 48,722 |
2023-05-17 | $16.27 | $16.67 | $16.16 | $16.67 | $16.39 | 95,680 |
2023-05-16 | $16.57 | $16.57 | $16.18 | $16.18 | $15.91 | 67,987 |
2023-05-15 | $16.72 | $16.74 | $16.54 | $16.59 | $16.32 | 50,472 |
2023-05-12 | $16.87 | $16.87 | $16.47 | $16.63 | $16.35 | 119,227 |
2023-05-11 | $16.88 | $16.88 | $16.66 | $16.82 | $16.54 | 73,626 |
2023-05-10 | $17.16 | $17.20 | $16.81 | $16.99 | $16.71 | 45,548 |
2023-05-09 | $17.05 | $17.05 | $16.76 | $16.98 | $16.70 | 43,922 |
2023-05-08 | $17.29 | $17.29 | $17.06 | $17.13 | $16.85 | 131,225 |
2023-05-05 | $17.03 | $17.27 | $16.98 | $17.26 | $17.26 | 79,845 |
2023-05-04 | $16.79 | $16.91 | $16.46 | $16.84 | $16.84 | 195,215 |
2023-05-03 | $16.76 | $17.20 | $16.70 | $16.79 | $16.79 | 89,240 |
2023-05-02 | $17.06 | $17.06 | $16.47 | $16.68 | $16.68 | 153,969 |
2023-05-01 | $17.21 | $17.34 | $17.04 | $17.09 | $17.09 | 108,917 |
2023-04-28 | $17.01 | $17.39 | $16.98 | $17.21 | $17.21 | 74,202 |
2023-04-27 | $16.57 | $17.00 | $16.53 | $16.98 | $16.98 | 67,746 |
2023-04-26 | $16.71 | $16.85 | $16.49 | $16.54 | $16.54 | 518,282 |
2023-04-25 | $17.05 | $17.05 | $16.70 | $16.73 | $16.73 | 133,998 |
2023-04-24 | $17.25 | $17.27 | $16.98 | $17.13 | $17.13 | 86,092 |
2023-04-21 | $17.48 | $17.51 | $17.23 | $17.36 | $17.21 | 65,885 |
2023-04-20 | $17.64 | $17.64 | $17.34 | $17.44 | $17.29 | 68,372 |
2023-04-19 | $17.44 | $17.79 | $17.29 | $17.76 | $17.61 | 120,604 |
2023-04-18 | $17.88 | $17.88 | $17.43 | $17.48 | $17.33 | 653,837 |
2023-04-17 | $17.46 | $17.83 | $17.42 | $17.83 | $17.68 | 83,837 |
2023-04-14 | $17.75 | $17.85 | $17.30 | $17.42 | $17.27 | 82,718 |
2023-04-13 | $17.80 | $17.80 | $17.49 | $17.68 | $17.53 | 69,447 |
2023-04-12 | $18.23 | $18.23 | $17.70 | $17.72 | $17.57 | 67,166 |
2023-04-11 | $18.02 | $18.21 | $17.88 | $18.05 | $17.90 | 73,834 |
2023-04-10 | $18.04 | $18.16 | $17.71 | $18.09 | $17.94 | 94,791 |
2023-04-06 | $18.04 | $18.13 | $17.90 | $18.06 | $17.91 | 75,535 |
2023-04-05 | $18.00 | $18.12 | $17.88 | $17.97 | $17.82 | 85,295 |
2023-04-04 | $18.30 | $18.35 | $17.83 | $18.01 | $18.01 | 91,807 |
2023-04-03 | $18.42 | $18.66 | $18.15 | $18.25 | $18.25 | 157,836 |
2023-03-31 | $18.09 | $18.38 | $18.02 | $18.38 | $18.38 | 106,066 |
2023-03-30 | $17.99 | $18.10 | $17.83 | $17.93 | $17.93 | 114,562 |
2023-03-29 | $17.53 | $17.76 | $17.51 | $17.76 | $17.76 | 93,154 |
2023-03-28 | $17.23 | $17.35 | $17.07 | $17.30 | $17.30 | 64,101 |
2023-03-27 | $17.32 | $17.45 | $17.22 | $17.29 | $17.29 | 85,504 |
2023-03-24 | $16.57 | $17.14 | $16.43 | $17.14 | $17.14 | 166,274 |
2023-03-23 | $17.16 | $17.30 | $16.60 | $16.66 | $16.66 | 156,177 |
2023-03-22 | $17.92 | $17.92 | $17.05 | $17.06 | $17.06 | 145,312 |
2023-03-21 | $18.01 | $18.22 | $17.87 | $17.95 | $17.95 | 60,958 |
2023-03-20 | $17.64 | $18.06 | $17.64 | $17.84 | $17.84 | 139,148 |
2023-03-17 | $18.30 | $18.30 | $17.64 | $17.72 | $17.58 | 193,577 |
2023-03-16 | $18.60 | $18.60 | $17.99 | $18.37 | $18.23 | 93,977 |
2023-03-15 | $18.70 | $18.81 | $18.40 | $18.75 | $18.60 | 105,937 |
2023-03-14 | $19.19 | $19.43 | $18.74 | $18.91 | $18.76 | 105,523 |
2023-03-13 | $18.79 | $19.02 | $18.54 | $18.82 | $18.67 | 164,566 |
2023-03-10 | $19.65 | $19.65 | $18.71 | $18.87 | $18.72 | 132,909 |
2023-03-09 | $20.22 | $20.22 | $19.62 | $19.66 | $19.51 | 125,928 |
2023-03-08 | $20.15 | $20.32 | $20.07 | $20.21 | $20.05 | 69,710 |
2023-03-07 | $20.73 | $20.73 | $20.01 | $20.15 | $19.99 | 121,021 |
2023-03-06 | $20.90 | $20.96 | $20.68 | $20.73 | $20.57 | 79,697 |
2023-03-03 | $20.78 | $20.88 | $20.65 | $20.85 | $20.69 | 37,085 |
2023-03-02 | $20.36 | $20.63 | $20.30 | $20.63 | $20.47 | 89,306 |
2023-03-01 | $20.62 | $20.62 | $20.18 | $20.42 | $20.26 | 65,602 |
2023-02-28 | $20.88 | $20.93 | $20.60 | $20.60 | $20.44 | 40,377 |
2023-02-27 | $20.98 | $21.06 | $20.74 | $20.83 | $20.67 | 68,041 |
2023-02-24 | $20.97 | $20.99 | $20.57 | $20.76 | $20.60 | 91,974 |
2023-02-23 | $21.15 | $21.24 | $20.82 | $21.10 | $20.94 | 34,865 |
2023-02-22 | $21.12 | $21.30 | $20.87 | $20.96 | $20.80 | 48,136 |
2023-02-21 | $21.61 | $21.61 | $21.05 | $21.16 | $21.00 | 405,300 |
2023-02-17 | $21.94 | $21.98 | $21.75 | $21.89 | $21.58 | 32,370 |
2023-02-16 | $21.84 | $22.12 | $21.76 | $21.96 | $21.65 | 66,531 |
2023-02-15 | $21.60 | $21.84 | $21.50 | $21.84 | $21.53 | 46,230 |
2023-02-14 | $21.77 | $21.90 | $21.53 | $21.67 | $21.36 | 36,427 |
2023-02-13 | $21.49 | $21.80 | $21.49 | $21.80 | $21.49 | 25,655 |
2023-02-10 | $21.30 | $21.52 | $21.22 | $21.48 | $21.17 | 49,409 |
2023-02-09 | $21.90 | $21.90 | $21.27 | $21.34 | $21.04 | 45,422 |
2023-02-08 | $21.79 | $21.89 | $21.62 | $21.67 | $21.36 | 36,992 |
2023-02-07 | $21.93 | $22.11 | $21.64 | $21.89 | $21.58 | 49,225 |
2023-02-06 | $22.14 | $22.14 | $21.72 | $21.98 | $21.67 | 44,810 |
2023-02-03 | $22.48 | $22.48 | $22.11 | $22.30 | $21.99 | 79,658 |
2023-02-02 | $22.39 | $22.95 | $22.39 | $22.68 | $22.36 | 95,524 |
2023-02-01 | $22.07 | $22.31 | $21.68 | $22.15 | $21.84 | 71,001 |
2023-01-31 | $21.59 | $22.14 | $21.56 | $22.12 | $21.81 | 529,134 |
2023-01-30 | $21.63 | $21.74 | $21.55 | $21.55 | $21.25 | 34,577 |
2023-01-27 | $21.28 | $21.79 | $21.27 | $21.74 | $21.43 | 40,535 |
2023-01-26 | $21.23 | $21.29 | $21.07 | $21.29 | $20.99 | 57,859 |
2023-01-25 | $21.00 | $21.14 | $20.87 | $21.10 | $20.80 | 36,552 |
2023-01-24 | $21.20 | $21.25 | $21.08 | $21.11 | $20.81 | 68,462 |
2023-01-23 | $21.10 | $21.36 | $20.96 | $21.20 | $20.90 | 89,583 |
2023-01-20 | $21.01 | $21.19 | $20.75 | $21.19 | $20.76 | 50,408 |
2023-01-19 | $21.09 | $21.13 | $20.90 | $20.95 | $20.53 | 33,048 |
2023-01-18 | $21.62 | $21.71 | $21.14 | $21.23 | $20.80 | 55,994 |
2023-01-17 | $21.30 | $21.59 | $21.30 | $21.57 | $21.13 | 60,693 |
2023-01-13 | $21.12 | $21.34 | $21.10 | $21.27 | $21.27 | 72,523 |
2023-01-12 | $21.02 | $21.31 | $20.88 | $21.31 | $21.31 | 73,902 |
2023-01-11 | $20.40 | $20.92 | $20.40 | $20.92 | $20.92 | 58,262 |
2023-01-10 | $20.18 | $20.35 | $20.07 | $20.35 | $20.35 | 35,775 |
2023-01-09 | $20.41 | $20.41 | $20.18 | $20.25 | $20.25 | 66,029 |
2023-01-06 | $19.97 | $20.29 | $19.83 | $20.26 | $20.26 | 43,413 |
2023-01-05 | $20.09 | $20.09 | $19.75 | $19.80 | $19.80 | 68,287 |
2023-01-04 | $19.79 | $20.32 | $19.79 | $20.19 | $20.19 | 594,662 |
2023-01-03 | $19.74 | $20.04 | $19.44 | $19.61 | $19.61 | 35,252 |
2022-12-30 | $19.51 | $19.61 | $19.30 | $19.49 | $19.49 | 47,832 |
2022-12-29 | $19.45 | $19.69 | $19.39 | $19.61 | $19.61 | 70,140 |
2022-12-28 | $19.76 | $19.83 | $19.24 | $19.29 | $19.29 | 65,560 |
2022-12-27 | $19.76 | $19.79 | $19.62 | $19.74 | $19.74 | 61,897 |
2022-12-23 | $19.58 | $19.75 | $19.43 | $19.75 | $19.75 | 44,936 |
2022-12-22 | $19.41 | $19.59 | $19.10 | $19.59 | $19.59 | 67,297 |
2022-12-21 | $19.67 | $19.87 | $19.52 | $19.54 | $19.54 | 78,945 |
2022-12-20 | $19.60 | $19.66 | $19.36 | $19.52 | $19.52 | 61,467 |
2022-12-19 | $20.03 | $20.03 | $19.50 | $19.60 | $19.60 | 50,878 |
2022-12-16 | $20.38 | $20.38 | $19.87 | $20.06 | $19.94 | 132,372 |
2022-12-15 | $20.57 | $20.67 | $20.43 | $20.60 | $20.47 | 42,581 |
2022-12-14 | $20.77 | $21.02 | $20.65 | $20.73 | $20.60 | 72,898 |
2022-12-13 | $21.00 | $21.28 | $20.63 | $20.77 | $20.64 | 59,416 |
2022-12-12 | $20.63 | $20.63 | $20.38 | $20.62 | $20.49 | 51,214 |
2022-12-09 | $20.60 | $20.70 | $20.60 | $20.60 | $20.47 | 30,060 |
2022-12-08 | $20.59 | $20.87 | $20.59 | $20.63 | $20.50 | 53,867 |
2022-12-07 | $20.53 | $20.76 | $20.48 | $20.56 | $20.43 | 39,776 |
2022-12-06 | $20.68 | $20.70 | $20.42 | $20.50 | $20.37 | 53,431 |
2022-12-05 | $20.96 | $20.96 | $20.62 | $20.67 | $20.54 | 60,619 |
2022-12-02 | $20.84 | $21.22 | $20.80 | $21.08 | $20.95 | 49,800 |
2022-12-01 | $21.18 | $21.41 | $20.91 | $21.01 | $20.88 | 39,355 |
2022-11-30 | $20.84 | $21.14 | $20.53 | $21.14 | $21.01 | 51,360 |
2022-11-29 | $20.56 | $20.87 | $20.53 | $20.84 | $20.71 | 24,793 |
2022-11-28 | $20.83 | $20.92 | $20.48 | $20.53 | $20.40 | 49,062 |
2022-11-25 | $20.79 | $20.90 | $20.78 | $20.90 | $20.77 | 35,520 |
2022-11-23 | $20.87 | $20.87 | $20.60 | $20.73 | $20.60 | 69,204 |
2022-11-22 | $20.80 | $20.91 | $20.71 | $20.89 | $20.76 | 75,680 |
2022-11-21 | $20.56 | $20.73 | $20.50 | $20.72 | $20.59 | 46,549 |
2022-11-18 | $20.69 | $20.81 | $20.59 | $20.68 | $20.43 | 60,460 |
2022-11-17 | $20.21 | $20.45 | $20.11 | $20.44 | $20.19 | 199,848 |
2022-11-16 | $20.72 | $20.72 | $20.35 | $20.39 | $20.14 | 106,551 |
2022-11-15 | $21.00 | $21.01 | $20.56 | $20.70 | $20.45 | 253,674 |
2022-11-14 | $21.02 | $21.02 | $20.69 | $20.70 | $20.45 | 548,168 |
2022-11-11 | $21.16 | $21.17 | $20.90 | $21.07 | $20.82 | 174,460 |
2022-11-10 | $20.51 | $21.11 | $20.44 | $21.07 | $20.82 | 129,599 |
2022-11-09 | $20.20 | $20.41 | $19.98 | $20.03 | $19.79 | 59,133 |
2022-11-08 | $20.53 | $20.57 | $20.15 | $20.26 | $20.02 | 63,500 |
2022-11-07 | $20.60 | $20.66 | $20.27 | $20.52 | $20.27 | 49,891 |
2022-11-04 | $20.31 | $20.61 | $20.13 | $20.48 | $20.23 | 148,716 |
2022-11-03 | $20.00 | $20.21 | $19.55 | $20.08 | $19.84 | 138,587 |
2022-11-02 | $20.47 | $20.70 | $20.13 | $20.18 | $19.94 | 368,917 |
2022-11-01 | $20.60 | $20.66 | $20.41 | $20.51 | $20.26 | 95,680 |
2022-10-31 | $20.40 | $20.50 | $20.28 | $20.48 | $20.23 | 149,338 |
2022-10-28 | $20.25 | $20.54 | $20.15 | $20.50 | $20.25 | 55,223 |
2022-10-27 | $20.11 | $20.35 | $20.10 | $20.19 | $19.95 | 84,264 |
2022-10-26 | $19.99 | $20.11 | $19.79 | $19.96 | $19.72 | 85,594 |
2022-10-25 | $19.41 | $20.06 | $19.41 | $19.95 | $19.71 | 81,389 |
2022-10-24 | $19.29 | $19.41 | $19.13 | $19.33 | $19.10 | 116,066 |
2022-10-21 | $19.08 | $19.32 | $18.91 | $19.29 | $18.93 | 82,014 |
2022-10-20 | $19.13 | $19.33 | $19.02 | $19.06 | $18.70 | 72,323 |
2022-10-19 | $19.29 | $19.36 | $18.92 | $19.06 | $18.70 | 68,032 |
2022-10-18 | $19.57 | $19.79 | $19.29 | $19.43 | $19.07 | 95,808 |
2022-10-17 | $19.06 | $19.45 | $19.06 | $19.31 | $18.95 | 61,131 |
2022-10-14 | $19.13 | $19.30 | $18.69 | $18.78 | $18.43 | 77,735 |
2022-10-13 | $18.31 | $19.05 | $18.09 | $18.99 | $18.64 | 118,620 |
2022-10-12 | $18.61 | $18.66 | $18.37 | $18.55 | $18.20 | 98,515 |
2022-10-11 | $18.30 | $18.59 | $18.09 | $18.56 | $18.21 | 186,302 |
2022-10-10 | $18.35 | $18.47 | $18.23 | $18.28 | $17.94 | 106,862 |
2022-10-07 | $18.58 | $18.62 | $18.17 | $18.33 | $17.99 | 93,898 |
2022-10-06 | $19.11 | $19.12 | $18.66 | $18.69 | $18.34 | 102,803 |
2022-10-05 | $19.43 | $19.43 | $18.77 | $19.13 | $18.77 | 104,418 |
2022-10-04 | $19.30 | $19.80 | $19.28 | $19.64 | $19.27 | 119,538 |
2022-10-03 | $19.13 | $19.24 | $18.79 | $19.08 | $18.72 | 90,966 |
2022-09-30 | $18.60 | $19.05 | $18.60 | $18.97 | $18.97 | 167,311 |
2022-09-29 | $19.21 | $19.21 | $18.40 | $18.53 | $18.53 | 101,361 |
2022-09-28 | $18.92 | $19.44 | $18.74 | $19.32 | $19.32 | 151,371 |
2022-09-27 | $19.23 | $19.24 | $18.71 | $18.77 | $18.77 | 310,256 |
2022-09-26 | $19.97 | $19.97 | $18.92 | $19.11 | $19.11 | 270,200 |
2022-09-23 | $20.38 | $20.38 | $19.83 | $20.07 | $20.07 | 281,791 |
2022-09-22 | $20.94 | $20.95 | $20.42 | $20.53 | $20.53 | 485,134 |
2022-09-21 | $21.35 | $21.48 | $20.94 | $20.94 | $20.94 | 132,755 |
2022-09-20 | $21.46 | $21.46 | $21.12 | $21.25 | $21.25 | 62,972 |
2022-09-19 | $21.44 | $21.62 | $21.35 | $21.62 | $21.62 | 58,531 |
2022-09-16 | $21.36 | $21.72 | $21.21 | $21.72 | $21.60 | 79,245 |
2022-09-15 | $21.58 | $21.83 | $21.45 | $21.46 | $21.34 | 68,672 |
2022-09-14 | $21.79 | $21.79 | $21.23 | $21.41 | $21.29 | 197,141 |
2022-09-13 | $22.23 | $22.23 | $21.63 | $21.73 | $21.61 | 162,046 |
2022-09-12 | $22.31 | $22.57 | $22.31 | $22.52 | $22.52 | 66,994 |
2022-09-09 | $22.11 | $22.27 | $22.00 | $22.21 | $22.21 | 133,473 |
2022-09-08 | $21.93 | $22.07 | $21.76 | $21.98 | $21.98 | 120,303 |
2022-09-07 | $21.68 | $22.01 | $21.68 | $21.99 | $21.99 | 241,658 |
2022-09-06 | $21.79 | $21.79 | $21.45 | $21.68 | $21.68 | 191,489 |
2022-09-02 | $22.00 | $22.12 | $21.66 | $21.72 | $21.72 | 125,681 |
2022-09-01 | $21.99 | $22.00 | $21.66 | $21.83 | $21.83 | 221,543 |
2022-08-31 | $22.33 | $22.39 | $22.07 | $22.08 | $22.08 | 198,028 |
2022-08-30 | $22.66 | $22.66 | $22.21 | $22.25 | $22.25 | 128,979 |
2022-08-29 | $22.57 | $22.67 | $22.39 | $22.55 | $22.55 | 100,581 |
2022-08-26 | $23.11 | $23.11 | $22.61 | $22.61 | $22.61 | 96,186 |
2022-08-25 | $22.88 | $23.04 | $22.84 | $23.02 | $23.02 | 44,356 |
2022-08-24 | $22.88 | $22.92 | $22.77 | $22.78 | $22.78 | 65,336 |
2022-08-23 | $22.98 | $23.01 | $22.75 | $22.84 | $22.84 | 159,362 |
2022-08-22 | $23.28 | $23.28 | $22.89 | $22.94 | $22.94 | 51,212 |
2022-08-19 | $23.59 | $23.66 | $23.47 | $23.60 | $23.46 | 52,648 |
2022-08-18 | $23.80 | $23.95 | $23.71 | $23.80 | $23.66 | 49,681 |
2022-08-17 | $23.99 | $23.99 | $23.68 | $23.78 | $23.64 | 93,789 |
2022-08-16 | $24.12 | $24.26 | $24.07 | $24.16 | $24.01 | 58,546 |
2022-08-15 | $24.08 | $24.18 | $23.99 | $24.17 | $24.02 | 55,123 |
2022-08-12 | $23.88 | $24.16 | $23.88 | $24.16 | $24.01 | 184,660 |
2022-08-11 | $23.76 | $23.95 | $23.74 | $23.82 | $23.68 | 58,097 |
2022-08-10 | $23.60 | $23.73 | $23.59 | $23.66 | $23.52 | 65,800 |
2022-08-09 | $23.45 | $23.53 | $23.27 | $23.41 | $23.27 | 69,030 |
2022-08-08 | $23.18 | $23.55 | $23.18 | $23.41 | $23.27 | 119,779 |
2022-08-05 | $23.00 | $23.10 | $22.85 | $23.09 | $23.09 | 68,118 |
2022-08-04 | $23.38 | $23.40 | $23.01 | $23.07 | $23.07 | 70,768 |
2022-08-03 | $23.52 | $23.71 | $23.37 | $23.39 | $23.39 | 98,415 |
2022-08-02 | $23.76 | $23.76 | $23.49 | $23.51 | $23.51 | 55,359 |
2022-08-01 | $23.65 | $23.89 | $23.59 | $23.81 | $23.81 | 85,148 |
2022-07-29 | $23.56 | $23.89 | $23.50 | $23.79 | $23.79 | 639,147 |
2022-07-28 | $23.22 | $23.57 | $23.20 | $23.57 | $23.57 | 65,994 |
2022-07-27 | $23.09 | $23.18 | $22.92 | $23.11 | $23.11 | 55,726 |
2022-07-26 | $23.00 | $23.18 | $22.99 | $23.02 | $23.02 | 50,745 |
2022-07-25 | $22.90 | $23.15 | $22.82 | $23.04 | $23.04 | 73,639 |
2022-07-22 | $22.83 | $22.94 | $22.66 | $22.83 | $22.83 | 58,101 |
2022-07-21 | $22.71 | $22.73 | $22.35 | $22.73 | $22.73 | 78,313 |
2022-07-20 | $22.82 | $22.90 | $22.60 | $22.75 | $22.75 | 82,546 |
2022-07-19 | $22.51 | $22.82 | $22.51 | $22.80 | $22.80 | 45,033 |
2022-07-18 | $22.59 | $22.59 | $22.22 | $22.30 | $22.30 | 65,908 |
2022-07-15 | $22.32 | $22.65 | $22.22 | $22.55 | $22.41 | 77,226 |
2022-07-14 | $21.91 | $22.11 | $21.85 | $22.04 | $21.91 | 59,144 |
2022-07-13 | $22.34 | $22.46 | $22.19 | $22.39 | $22.25 | 47,709 |
2022-07-12 | $22.28 | $22.68 | $22.28 | $22.54 | $22.40 | 160,547 |
2022-07-11 | $22.41 | $22.51 | $22.21 | $22.34 | $22.21 | 86,678 |
2022-07-08 | $22.57 | $22.66 | $22.34 | $22.47 | $22.33 | 66,452 |
2022-07-07 | $22.54 | $22.69 | $22.51 | $22.53 | $22.39 | 71,861 |
2022-07-06 | $22.56 | $22.70 | $22.27 | $22.45 | $22.31 | 157,406 |
2022-07-05 | $22.39 | $22.55 | $21.99 | $22.55 | $22.41 | 86,029 |
2022-07-01 | $22.14 | $22.60 | $22.12 | $22.56 | $22.42 | 117,852 |
2022-06-30 | $22.16 | $22.39 | $21.90 | $22.09 | $21.96 | 182,111 |
2022-06-29 | $22.35 | $22.37 | $22.13 | $22.34 | $22.21 | 176,564 |
2022-06-28 | $22.62 | $22.92 | $22.39 | $22.42 | $22.28 | 154,047 |
2022-06-27 | $22.50 | $22.73 | $22.35 | $22.52 | $22.38 | 118,707 |
2022-06-24 | $22.08 | $22.50 | $22.08 | $22.43 | $22.29 | 129,200 |
2022-06-23 | $21.67 | $22.06 | $21.56 | $22.01 | $21.88 | 202,465 |
2022-06-22 | $21.29 | $21.85 | $21.29 | $21.60 | $21.47 | 116,812 |
2022-06-21 | $21.64 | $21.85 | $21.43 | $21.44 | $21.31 | 201,648 |
2022-06-17 | $21.28 | $21.69 | $21.20 | $21.53 | $21.27 | 210,572 |
2022-06-16 | $21.47 | $21.47 | $21.07 | $21.15 | $20.89 | 454,610 |
2022-06-15 | $21.30 | $22.11 | $21.30 | $21.83 | $21.57 | 301,956 |
2022-06-14 | $21.59 | $21.59 | $20.92 | $21.12 | $20.86 | 275,053 |
2022-06-13 | $22.28 | $22.31 | $21.40 | $21.46 | $21.20 | 317,509 |
2022-06-10 | $22.65 | $22.82 | $22.45 | $22.70 | $22.42 | 247,831 |
2022-06-09 | $23.08 | $23.20 | $22.84 | $22.86 | $22.58 | 91,901 |
2022-06-08 | $23.45 | $23.45 | $23.01 | $23.14 | $22.86 | 84,279 |
2022-06-07 | $22.93 | $23.52 | $22.93 | $23.51 | $23.23 | 84,506 |
2022-06-06 | $23.16 | $23.26 | $22.95 | $23.07 | $22.79 | 154,432 |
2022-06-03 | $23.30 | $23.35 | $22.99 | $23.06 | $22.78 | 100,835 |
2022-06-02 | $23.36 | $23.41 | $22.98 | $23.40 | $23.12 | 94,264 |
2022-06-01 | $23.58 | $23.65 | $23.02 | $23.40 | $23.12 | 81,272 |
2022-05-31 | $23.51 | $23.61 | $23.31 | $23.56 | $23.27 | 136,632 |
2022-05-27 | $23.41 | $23.62 | $23.38 | $23.53 | $23.24 | 88,998 |
2022-05-26 | $23.32 | $23.44 | $23.24 | $23.26 | $22.98 | 78,395 |
2022-05-25 | $22.84 | $23.34 | $22.74 | $23.29 | $23.01 | 134,506 |
2022-05-24 | $22.53 | $23.00 | $22.16 | $22.95 | $22.67 | 116,297 |
2022-05-23 | $22.63 | $22.79 | $22.46 | $22.56 | $22.29 | 122,111 |
2022-05-20 | $22.79 | $22.84 | $22.22 | $22.60 | $22.22 | 192,283 |
2022-05-19 | $22.91 | $23.09 | $22.58 | $22.62 | $22.24 | 227,939 |
2022-05-18 | $23.34 | $23.44 | $22.90 | $22.99 | $22.60 | 166,389 |
2022-05-17 | $23.05 | $23.43 | $22.88 | $23.42 | $23.02 | 144,881 |
2022-05-16 | $22.60 | $22.94 | $22.53 | $22.82 | $22.43 | 149,611 |
2022-05-13 | $22.30 | $22.63 | $22.12 | $22.62 | $22.24 | 147,330 |
2022-05-12 | $21.84 | $22.19 | $21.70 | $22.18 | $21.80 | 277,246 |
2022-05-11 | $21.91 | $22.33 | $21.74 | $21.87 | $21.50 | 317,061 |
2022-05-10 | $22.50 | $22.58 | $21.60 | $21.85 | $21.48 | 485,074 |
2022-05-09 | $22.72 | $22.72 | $22.18 | $22.27 | $21.89 | 275,581 |
2022-05-06 | $23.12 | $23.12 | $22.58 | $22.85 | $22.46 | 226,022 |
2022-05-05 | $23.40 | $23.43 | $22.97 | $23.14 | $22.75 | 91,938 |
2022-05-04 | $23.12 | $23.47 | $22.86 | $23.45 | $23.05 | 186,950 |
2022-05-03 | $22.63 | $23.23 | $22.57 | $23.14 | $22.75 | 239,007 |
2022-05-02 | $23.13 | $23.13 | $22.15 | $22.49 | $22.11 | 381,409 |
2022-04-29 | $23.83 | $23.83 | $22.92 | $22.94 | $22.55 | 368,033 |
2022-04-28 | $23.63 | $23.92 | $23.34 | $23.88 | $23.47 | 154,341 |
2022-04-27 | $23.86 | $23.95 | $23.40 | $23.41 | $23.01 | 258,515 |
2022-04-26 | $24.19 | $24.28 | $23.80 | $23.81 | $23.40 | 220,959 |
2022-04-25 | $24.29 | $24.36 | $23.84 | $24.27 | $23.86 | 251,698 |
2022-04-22 | $24.68 | $24.72 | $24.35 | $24.35 | $23.94 | 130,660 |
2022-04-21 | $25.09 | $25.09 | $24.75 | $24.78 | $24.36 | 193,073 |
2022-04-20 | $24.73 | $25.01 | $24.73 | $24.88 | $24.46 | 151,705 |
2022-04-19 | $24.35 | $24.68 | $24.35 | $24.62 | $24.20 | 119,307 |
2022-04-18 | $24.45 | $24.48 | $24.11 | $24.21 | $23.80 | 313,996 |
2022-04-14 | $24.58 | $24.83 | $24.52 | $24.53 | $24.00 | 122,069 |
2022-04-13 | $24.39 | $24.61 | $24.35 | $24.56 | $24.03 | 179,851 |
2022-04-12 | $24.60 | $24.71 | $24.30 | $24.36 | $23.84 | 314,550 |
2022-04-11 | $24.70 | $24.89 | $24.51 | $24.61 | $24.08 | 127,853 |
2022-04-08 | $24.83 | $24.90 | $24.63 | $24.74 | $24.21 | 85,657 |
2022-04-07 | $25.08 | $25.08 | $24.65 | $24.84 | $24.31 | 89,873 |
2022-04-06 | $24.95 | $25.20 | $24.79 | $25.10 | $24.56 | 114,868 |
2022-04-05 | $25.53 | $25.63 | $24.91 | $24.98 | $24.44 | 197,921 |
2022-04-04 | $25.90 | $25.90 | $25.26 | $25.52 | $24.97 | 139,377 |
2022-04-01 | $25.62 | $25.86 | $25.43 | $25.85 | $25.29 | 144,632 |
2022-03-31 | $25.59 | $25.79 | $25.47 | $25.48 | $24.93 | 96,276 |
2022-03-30 | $25.78 | $25.78 | $25.50 | $25.59 | $25.04 | 132,207 |
2022-03-29 | $25.20 | $25.84 | $25.20 | $25.79 | $25.24 | 159,428 |
2022-03-28 | $25.00 | $25.07 | $24.85 | $25.07 | $24.53 | 102,095 |
2022-03-25 | $24.66 | $24.99 | $24.66 | $24.99 | $24.45 | 95,887 |
2022-03-24 | $24.56 | $24.67 | $24.36 | $24.67 | $24.14 | 105,234 |
2022-03-23 | $24.69 | $24.69 | $24.45 | $24.48 | $23.96 | 78,979 |
2022-03-22 | $24.67 | $24.92 | $24.57 | $24.69 | $24.16 | 100,367 |
2022-03-21 | $24.75 | $24.84 | $24.48 | $24.58 | $24.05 | 97,939 |
2022-03-18 | $24.74 | $24.85 | $24.60 | $24.80 | $24.16 | 93,344 |
2022-03-17 | $24.60 | $24.84 | $24.48 | $24.82 | $24.18 | 112,174 |
2022-03-16 | $24.64 | $24.71 | $24.13 | $24.60 | $23.97 | 210,945 |
2022-03-15 | $24.55 | $24.75 | $24.31 | $24.45 | $23.82 | 173,464 |
2022-03-14 | $24.83 | $24.83 | $24.37 | $24.47 | $23.84 | 116,346 |
2022-03-11 | $24.79 | $24.86 | $24.56 | $24.60 | $23.97 | 95,763 |
2022-03-10 | $24.38 | $24.68 | $24.26 | $24.67 | $24.04 | 68,063 |
2022-03-09 | $24.65 | $24.85 | $24.53 | $24.56 | $23.93 | 111,610 |
2022-03-08 | $24.25 | $24.66 | $24.17 | $24.39 | $23.76 | 94,137 |
2022-03-07 | $24.62 | $24.66 | $24.21 | $24.21 | $23.59 | 128,168 |
2022-03-04 | $24.41 | $24.69 | $24.33 | $24.69 | $24.06 | 111,048 |
2022-03-03 | $24.50 | $24.61 | $24.26 | $24.60 | $23.97 | 191,774 |
2022-03-02 | $23.96 | $24.50 | $23.96 | $24.44 | $23.81 | 149,127 |
2022-03-01 | $24.15 | $24.17 | $23.74 | $23.89 | $23.28 | 190,744 |
2022-02-28 | $24.05 | $24.27 | $23.86 | $24.11 | $23.49 | 191,379 |
2022-02-25 | $24.05 | $24.33 | $23.90 | $24.32 | $23.70 | 173,782 |
2022-02-24 | $23.35 | $23.96 | $23.29 | $23.89 | $23.28 | 347,397 |
2022-02-23 | $24.33 | $24.50 | $23.85 | $23.88 | $23.27 | 302,542 |
2022-02-22 | $24.39 | $24.40 | $24.05 | $24.21 | $23.59 | 214,116 |
2022-02-18 | $24.62 | $24.86 | $24.49 | $24.53 | $23.80 | 285,007 |
2022-02-17 | $24.74 | $24.75 | $24.55 | $24.67 | $23.93 | 153,549 |
2022-02-16 | $24.44 | $24.85 | $24.44 | $24.84 | $24.10 | 196,197 |
2022-02-15 | $24.16 | $24.40 | $24.12 | $24.32 | $23.59 | 144,442 |
2022-02-14 | $24.18 | $24.30 | $23.86 | $23.95 | $23.23 | 341,535 |
2022-02-11 | $24.01 | $24.39 | $23.93 | $24.19 | $23.47 | 243,657 |
2022-02-10 | $24.06 | $24.39 | $23.79 | $23.90 | $23.19 | 136,448 |
2022-02-09 | $23.91 | $24.12 | $23.90 | $24.05 | $23.33 | 107,445 |
2022-02-08 | $23.82 | $23.91 | $23.69 | $23.75 | $23.04 | 141,151 |
2022-02-07 | $23.80 | $23.88 | $23.70 | $23.73 | $23.02 | 117,982 |
2022-02-04 | $23.99 | $24.00 | $23.40 | $23.73 | $23.02 | 225,150 |
2022-02-03 | $24.39 | $24.43 | $23.96 | $23.96 | $23.24 | 172,759 |
2022-02-02 | $24.45 | $24.60 | $24.41 | $24.46 | $23.73 | 154,342 |
2022-02-01 | $24.61 | $24.61 | $24.27 | $24.46 | $23.73 | 418,214 |
2022-01-31 | $24.16 | $24.53 | $24.00 | $24.52 | $23.79 | 119,737 |
2022-01-28 | $23.69 | $24.20 | $23.32 | $24.20 | $23.48 | 117,126 |
2022-01-27 | $24.07 | $24.35 | $23.57 | $23.70 | $22.99 | 148,503 |
2022-01-26 | $24.53 | $24.74 | $23.80 | $23.94 | $23.22 | 146,206 |
2022-01-25 | $23.99 | $24.47 | $23.70 | $24.30 | $23.57 | 183,498 |
2022-01-24 | $24.01 | $24.31 | $23.39 | $24.25 | $23.52 | 396,857 |
2022-01-21 | $24.49 | $24.73 | $24.35 | $24.40 | $23.57 | 203,884 |
2022-01-20 | $25.16 | $25.30 | $24.55 | $24.56 | $23.72 | 187,780 |
2022-01-19 | $25.63 | $25.65 | $25.15 | $25.16 | $24.30 | 123,907 |
2022-01-18 | $25.82 | $25.91 | $25.53 | $25.57 | $24.70 | 90,544 |
2022-01-14 | $25.75 | $25.92 | $25.65 | $25.88 | $25.00 | 137,446 |
2022-01-13 | $25.68 | $26.04 | $25.64 | $25.85 | $24.97 | 121,607 |
2022-01-12 | $25.90 | $25.90 | $25.57 | $25.58 | $24.71 | 105,364 |
2022-01-11 | $26.00 | $26.00 | $25.54 | $25.82 | $24.94 | 97,826 |
2022-01-10 | $25.90 | $25.95 | $25.76 | $25.89 | $25.01 | 155,353 |
2022-01-07 | $26.01 | $26.20 | $25.92 | $26.02 | $25.13 | 80,068 |
2022-01-06 | $25.86 | $26.14 | $25.86 | $26.03 | $25.14 | 225,056 |
2022-01-05 | $26.24 | $26.43 | $25.85 | $25.89 | $25.01 | 252,014 |
2022-01-04 | $25.92 | $26.38 | $25.92 | $26.25 | $25.36 | 203,819 |
2022-01-03 | $25.70 | $25.97 | $25.56 | $25.93 | $25.05 | 401,315 |
2021-12-31 | $25.71 | $25.85 | $25.62 | $25.68 | $24.81 | 98,839 |
2021-12-30 | $25.57 | $25.81 | $25.51 | $25.66 | $24.79 | 179,064 |
2021-12-29 | $25.30 | $25.54 | $25.17 | $25.51 | $24.64 | 126,867 |
2021-12-28 | $25.18 | $25.38 | $25.08 | $25.29 | $24.43 | 141,392 |
2021-12-27 | $24.84 | $25.19 | $24.72 | $25.18 | $24.32 | 173,636 |
2021-12-23 | $24.90 | $24.99 | $24.82 | $24.88 | $24.03 | 129,769 |
2021-12-22 | $24.69 | $24.87 | $24.66 | $24.85 | $24.00 | 177,793 |
2021-12-21 | $24.18 | $24.85 | $24.18 | $24.71 | $23.87 | 193,072 |
2021-12-20 | $24.08 | $24.15 | $23.56 | $24.11 | $23.29 | 283,085 |
2021-12-17 | $23.77 | $24.22 | $23.77 | $24.03 | $23.11 | 101,341 |
2021-12-16 | $23.88 | $24.10 | $23.67 | $23.85 | $22.94 | 104,161 |
2021-12-15 | $23.54 | $23.85 | $23.41 | $23.81 | $22.90 | 113,895 |
2021-12-14 | $23.75 | $23.90 | $23.44 | $23.47 | $22.58 | 112,947 |
2021-12-13 | $23.73 | $23.88 | $23.47 | $23.75 | $22.84 | 91,031 |
2021-12-10 | $24.03 | $24.03 | $23.68 | $23.77 | $22.86 | 70,488 |
2021-12-09 | $24.21 | $24.21 | $23.90 | $23.92 | $23.01 | 46,515 |
2021-12-08 | $24.00 | $24.35 | $23.99 | $24.28 | $23.35 | 114,313 |
2021-12-07 | $24.07 | $24.20 | $23.90 | $23.99 | $23.08 | 87,559 |
2021-12-06 | $23.45 | $24.10 | $23.41 | $23.94 | $23.03 | 164,863 |
2021-12-03 | $23.42 | $23.49 | $23.13 | $23.30 | $22.41 | 87,955 |
2021-12-02 | $22.77 | $23.48 | $22.77 | $23.39 | $22.50 | 176,077 |
2021-12-01 | $23.43 | $23.73 | $22.67 | $22.67 | $21.81 | 110,844 |
2021-11-30 | $23.20 | $23.30 | $22.95 | $23.08 | $22.20 | 100,184 |
2021-11-29 | $23.56 | $23.61 | $23.23 | $23.36 | $22.47 | 165,584 |
2021-11-26 | $23.98 | $24.00 | $23.02 | $23.40 | $22.51 | 207,119 |
2021-11-24 | $24.04 | $24.37 | $24.04 | $24.32 | $23.39 | 57,853 |
2021-11-23 | $24.10 | $24.30 | $24.08 | $24.12 | $23.20 | 104,579 |
2021-11-22 | $24.08 | $24.30 | $23.96 | $24.13 | $23.21 | 53,555 |
2021-11-19 | $24.27 | $24.27 | $24.03 | $24.17 | $23.15 | 81,545 |
2021-11-18 | $24.41 | $24.49 | $24.29 | $24.41 | $23.38 | 53,663 |
2021-11-17 | $24.48 | $24.48 | $23.99 | $24.44 | $23.41 | 140,503 |
2021-11-16 | $24.76 | $24.80 | $24.44 | $24.50 | $23.47 | 126,832 |
2021-11-15 | $24.49 | $24.79 | $24.48 | $24.79 | $23.74 | 69,852 |
2021-11-12 | $24.71 | $24.71 | $24.42 | $24.47 | $23.44 | 77,461 |
2021-11-11 | $24.64 | $24.65 | $24.43 | $24.64 | $23.60 | 79,894 |
2021-11-10 | $24.52 | $24.74 | $24.52 | $24.56 | $23.52 | 91,354 |
2021-11-09 | $24.40 | $24.60 | $24.30 | $24.51 | $23.48 | 50,611 |
2021-11-08 | $24.50 | $24.54 | $24.28 | $24.34 | $23.31 | 112,457 |
2021-11-05 | $24.16 | $24.66 | $24.11 | $24.53 | $23.50 | 116,443 |
2021-11-04 | $24.37 | $24.56 | $23.89 | $24.04 | $23.03 | 71,200 |
2021-11-03 | $24.13 | $24.51 | $24.13 | $24.35 | $23.32 | 77,799 |
2021-11-02 | $24.23 | $24.38 | $24.08 | $24.14 | $23.12 | 84,202 |
2021-11-01 | $24.02 | $24.37 | $23.87 | $24.30 | $23.28 | 199,875 |
2021-10-29 | $24.32 | $24.32 | $23.84 | $23.94 | $22.93 | 197,780 |
2021-10-28 | $24.18 | $24.36 | $24.13 | $24.34 | $23.31 | 88,539 |
2021-10-27 | $24.20 | $24.31 | $24.09 | $24.11 | $23.09 | 126,090 |
2021-10-26 | $24.25 | $24.38 | $24.17 | $24.23 | $23.21 | 112,350 |
2021-10-25 | $24.20 | $24.27 | $24.07 | $24.19 | $23.17 | 83,729 |
2021-10-22 | $24.37 | $24.40 | $24.19 | $24.20 | $23.18 | 77,838 |
2021-10-21 | $24.47 | $24.48 | $24.26 | $24.34 | $23.31 | 200,856 |
2021-10-20 | $24.18 | $24.45 | $24.12 | $24.45 | $23.42 | 87,659 |
2021-10-19 | $24.32 | $24.32 | $24.11 | $24.18 | $23.16 | 203,612 |
2021-10-18 | $24.14 | $24.25 | $23.97 | $24.24 | $23.22 | 161,311 |
2021-10-15 | $24.40 | $24.58 | $24.22 | $24.25 | $23.13 | 150,955 |
2021-10-14 | $24.22 | $24.40 | $24.20 | $24.34 | $23.22 | 161,551 |
2021-10-13 | $23.98 | $24.17 | $23.84 | $24.17 | $23.06 | 169,958 |
2021-10-12 | $23.73 | $24.05 | $23.70 | $23.99 | $22.88 | 75,783 |
2021-10-11 | $23.63 | $23.77 | $23.54 | $23.73 | $22.64 | 110,865 |
2021-10-08 | $23.74 | $23.80 | $23.58 | $23.61 | $22.52 | 57,418 |
2021-10-07 | $23.79 | $23.93 | $23.68 | $23.72 | $22.63 | 114,897 |
2021-10-06 | $23.28 | $23.70 | $23.13 | $23.70 | $22.61 | 119,937 |
2021-10-05 | $23.68 | $23.70 | $23.41 | $23.45 | $22.37 | 116,089 |
2021-10-04 | $23.55 | $23.74 | $23.50 | $23.64 | $22.55 | 139,669 |
2021-10-01 | $23.28 | $23.72 | $23.18 | $23.55 | $22.47 | 143,409 |
2021-09-30 | $23.51 | $23.51 | $23.13 | $23.14 | $22.07 | 123,477 |
2021-09-29 | $23.31 | $23.53 | $23.29 | $23.44 | $22.36 | 86,229 |
2021-09-28 | $23.40 | $23.43 | $23.22 | $23.27 | $22.20 | 167,212 |
2021-09-27 | $23.46 | $23.87 | $23.43 | $23.45 | $22.37 | 98,662 |
2021-09-24 | $23.60 | $23.70 | $23.41 | $23.42 | $22.34 | 126,276 |
2021-09-23 | $23.65 | $23.84 | $23.58 | $23.68 | $22.59 | 126,339 |
2021-09-22 | $23.42 | $23.77 | $23.42 | $23.60 | $22.51 | 117,044 |
2021-09-21 | $23.47 | $23.62 | $23.35 | $23.36 | $22.28 | 132,897 |
2021-09-20 | $23.21 | $23.51 | $23.10 | $23.40 | $22.32 | 242,609 |
2021-09-17 | $23.73 | $23.76 | $23.55 | $23.60 | $22.42 | 113,883 |
2021-09-16 | $23.60 | $23.89 | $23.48 | $23.65 | $22.46 | 222,512 |
2021-09-15 | $23.60 | $23.69 | $23.53 | $23.59 | $22.41 | 87,879 |
2021-09-14 | $23.75 | $23.78 | $23.51 | $23.61 | $22.43 | 161,377 |
2021-09-13 | $23.66 | $23.83 | $23.60 | $23.67 | $22.48 | 108,773 |
2021-09-10 | $24.06 | $24.08 | $23.53 | $23.54 | $22.36 | 193,475 |
2021-09-09 | $24.31 | $24.31 | $23.98 | $24.00 | $22.80 | 98,586 |
2021-09-08 | $24.12 | $24.39 | $24.12 | $24.35 | $23.13 | 110,508 |
2021-09-07 | $24.30 | $24.33 | $24.11 | $24.21 | $23.00 | 119,240 |
2021-09-03 | $24.16 | $24.23 | $23.93 | $24.22 | $23.01 | 126,452 |
2021-09-02 | $24.13 | $24.23 | $24.05 | $24.20 | $22.99 | 204,707 |
2021-09-01 | $23.96 | $24.19 | $23.92 | $24.09 | $22.88 | 118,193 |
2021-08-31 | $23.87 | $23.98 | $23.80 | $23.92 | $22.72 | 108,980 |
2021-08-30 | $23.80 | $23.90 | $23.65 | $23.89 | $22.69 | 128,213 |
2021-08-27 | $23.55 | $23.97 | $23.55 | $23.82 | $22.63 | 98,267 |
2021-08-26 | $23.63 | $23.77 | $23.47 | $23.47 | $22.29 | 59,705 |
2021-08-25 | $23.57 | $23.80 | $23.50 | $23.64 | $22.45 | 106,905 |
2021-08-24 | $23.66 | $23.68 | $23.40 | $23.58 | $22.40 | 109,184 |
2021-08-23 | $23.55 | $23.72 | $23.45 | $23.55 | $22.37 | 129,398 |
2021-08-20 | $23.22 | $23.55 | $23.05 | $23.46 | $22.19 | 68,534 |
2021-08-19 | $23.25 | $23.42 | $23.06 | $23.27 | $22.01 | 145,048 |
2021-08-18 | $23.60 | $23.66 | $23.34 | $23.39 | $22.13 | 85,092 |
2021-08-17 | $23.55 | $23.65 | $23.36 | $23.65 | $22.37 | 145,448 |
2021-08-16 | $23.79 | $23.97 | $23.68 | $23.69 | $22.41 | 117,545 |
2021-08-13 | $23.73 | $23.87 | $23.63 | $23.85 | $22.56 | 61,873 |
2021-08-12 | $23.80 | $23.80 | $23.57 | $23.69 | $22.41 | 228,649 |
2021-08-11 | $23.62 | $23.78 | $23.55 | $23.77 | $22.48 | 65,141 |
2021-08-10 | $23.82 | $23.84 | $23.55 | $23.59 | $22.31 | 166,100 |
2021-08-09 | $23.99 | $24.00 | $23.75 | $23.83 | $22.54 | 76,930 |
2021-08-06 | $23.91 | $24.17 | $23.91 | $24.05 | $22.75 | 89,910 |
2021-08-05 | $23.56 | $23.96 | $23.56 | $23.95 | $22.65 | 118,140 |
2021-08-04 | $23.71 | $23.72 | $23.41 | $23.46 | $22.19 | 106,893 |
2021-08-03 | $23.88 | $23.91 | $23.59 | $23.80 | $22.51 | 128,680 |
2021-08-02 | $24.10 | $24.45 | $23.79 | $23.84 | $22.55 | 173,859 |
2021-07-30 | $24.11 | $24.41 | $24.02 | $24.06 | $22.76 | 206,005 |
2021-07-29 | $24.00 | $24.31 | $23.98 | $24.11 | $22.81 | 261,252 |
2021-07-28 | $23.98 | $24.10 | $23.74 | $23.92 | $22.63 | 132,296 |
2021-07-27 | $23.89 | $24.02 | $23.75 | $23.96 | $22.66 | 152,508 |
2021-07-26 | $23.83 | $24.05 | $23.80 | $23.97 | $22.67 | 116,157 |
2021-07-23 | $23.84 | $23.89 | $23.64 | $23.85 | $22.56 | 138,631 |
2021-07-22 | $23.95 | $23.95 | $23.54 | $23.72 | $22.44 | 110,389 |
2021-07-21 | $23.98 | $24.22 | $23.81 | $24.01 | $22.71 | 408,815 |
2021-07-20 | $23.15 | $23.97 | $23.14 | $23.82 | $22.53 | 173,356 |
2021-07-19 | $23.34 | $23.39 | $22.80 | $23.03 | $21.78 | 286,935 |
2021-07-16 | $23.71 | $23.90 | $23.68 | $23.69 | $22.31 | 181,864 |
2021-07-15 | $23.53 | $23.72 | $23.49 | $23.67 | $22.29 | 118,859 |
2021-07-14 | $23.46 | $23.64 | $23.42 | $23.58 | $22.21 | 104,735 |
2021-07-13 | $23.66 | $23.77 | $23.35 | $23.40 | $22.04 | 186,905 |
2021-07-12 | $23.48 | $23.80 | $23.40 | $23.78 | $22.40 | 184,277 |
2021-07-09 | $23.07 | $23.48 | $23.07 | $23.47 | $22.11 | 133,661 |
2021-07-08 | $22.94 | $23.15 | $22.82 | $22.96 | $21.63 | 169,076 |
2021-07-07 | $23.25 | $23.32 | $23.13 | $23.22 | $21.87 | 193,304 |
2021-07-06 | $23.19 | $23.39 | $22.91 | $23.34 | $21.98 | 222,943 |
2021-07-02 | $23.34 | $23.40 | $23.13 | $23.19 | $21.84 | 97,940 |
2021-07-01 | $23.20 | $23.44 | $23.07 | $23.29 | $21.94 | 176,222 |
2021-06-30 | $23.09 | $23.24 | $23.07 | $23.11 | $21.77 | 94,635 |
2021-06-29 | $23.21 | $23.29 | $23.09 | $23.11 | $21.77 | 136,555 |
2021-06-28 | $23.45 | $23.46 | $22.89 | $23.15 | $21.80 | 191,588 |
2021-06-25 | $23.28 | $23.51 | $23.23 | $23.43 | $22.07 | 143,156 |
2021-06-24 | $23.10 | $23.27 | $23.02 | $23.27 | $21.92 | 172,119 |
2021-06-23 | $23.18 | $23.23 | $23.09 | $23.10 | $21.76 | 145,595 |
2021-06-22 | $23.25 | $23.29 | $23.02 | $23.16 | $21.81 | 242,174 |
2021-06-21 | $22.80 | $23.32 | $22.74 | $23.22 | $21.87 | 191,042 |
2021-06-18 | $23.35 | $23.40 | $22.77 | $22.78 | $21.36 | 273,850 |
2021-06-17 | $23.72 | $23.72 | $23.28 | $23.47 | $22.01 | 250,687 |
2021-06-16 | $23.88 | $23.99 | $23.70 | $23.71 | $22.23 | 209,620 |
2021-06-15 | $24.10 | $24.11 | $23.83 | $23.87 | $22.38 | 147,242 |
2021-06-14 | $24.12 | $24.16 | $24.03 | $24.11 | $22.61 | 177,210 |
2021-06-11 | $24.24 | $24.24 | $23.96 | $24.06 | $22.56 | 199,784 |
2021-06-10 | $24.30 | $24.30 | $24.05 | $24.19 | $22.68 | 240,176 |
2021-06-09 | $24.00 | $24.18 | $23.95 | $24.12 | $22.62 | 363,463 |
2021-06-08 | $23.70 | $23.90 | $23.62 | $23.86 | $22.37 | 218,174 |
2021-06-07 | $23.35 | $23.68 | $23.31 | $23.61 | $22.14 | 205,210 |
2021-06-04 | $23.43 | $23.43 | $23.17 | $23.27 | $21.82 | 128,296 |
2021-06-03 | $23.40 | $23.40 | $23.26 | $23.33 | $21.88 | 130,419 |
2021-06-02 | $23.40 | $23.45 | $23.29 | $23.45 | $21.99 | 182,583 |
2021-06-01 | $22.96 | $23.33 | $22.94 | $23.31 | $21.86 | 421,170 |
2021-05-28 | $22.86 | $22.91 | $22.79 | $22.89 | $21.46 | 113,477 |
2021-05-27 | $22.96 | $23.00 | $22.80 | $22.80 | $21.38 | 261,295 |
2021-05-26 | $22.72 | $22.91 | $22.67 | $22.89 | $21.46 | 103,194 |
2021-05-25 | $22.89 | $22.92 | $22.64 | $22.66 | $21.25 | 121,544 |
2021-05-24 | $22.73 | $22.96 | $22.70 | $22.83 | $21.41 | 130,498 |
2021-05-21 | $22.86 | $22.94 | $22.74 | $22.76 | $21.24 | 248,848 |
2021-05-20 | $22.55 | $22.83 | $22.48 | $22.78 | $21.26 | 134,844 |
2021-05-19 | $22.53 | $22.60 | $22.19 | $22.60 | $21.09 | 174,603 |
2021-05-18 | $22.79 | $22.91 | $22.60 | $22.69 | $21.18 | 136,791 |
2021-05-17 | $22.68 | $22.75 | $22.53 | $22.71 | $21.20 | 109,036 |
2021-05-14 | $22.51 | $22.74 | $22.50 | $22.67 | $21.16 | 114,345 |
2021-05-13 | $22.11 | $22.51 | $22.06 | $22.40 | $20.91 | 181,836 |
2021-05-12 | $22.65 | $22.66 | $21.96 | $22.01 | $20.54 | 298,517 |
2021-05-11 | $22.55 | $22.75 | $22.43 | $22.62 | $21.11 | 229,841 |
2021-05-10 | $23.05 | $23.39 | $22.95 | $22.96 | $21.43 | 181,735 |
2021-05-07 | $22.75 | $23.00 | $22.68 | $22.99 | $21.46 | 147,944 |
2021-05-06 | $22.55 | $22.70 | $22.38 | $22.70 | $21.19 | 224,601 |
2021-05-05 | $22.94 | $22.94 | $22.36 | $22.54 | $21.04 | 340,485 |
2021-05-04 | $23.15 | $23.22 | $22.80 | $22.86 | $21.34 | 216,556 |
2021-05-03 | $23.16 | $23.32 | $23.02 | $23.14 | $21.60 | 235,503 |
2021-04-30 | $22.93 | $23.07 | $22.87 | $23.02 | $21.49 | 185,720 |
2021-04-29 | $23.05 | $23.26 | $22.91 | $22.99 | $21.46 | 148,321 |
2021-04-28 | $22.92 | $23.07 | $22.90 | $22.93 | $21.40 | 161,164 |
2021-04-27 | $23.07 | $23.08 | $22.85 | $22.89 | $21.36 | 163,497 |
2021-04-26 | $22.96 | $23.14 | $22.96 | $23.00 | $21.47 | 194,122 |
2021-04-23 | $22.94 | $22.94 | $22.82 | $22.87 | $21.35 | 139,573 |
2021-04-22 | $23.00 | $23.06 | $22.75 | $22.80 | $21.28 | 216,149 |
2021-04-21 | $22.69 | $23.02 | $22.65 | $22.96 | $21.43 | 226,632 |
2021-04-20 | $22.66 | $22.81 | $22.53 | $22.69 | $21.18 | 242,301 |
2021-04-19 | $22.75 | $22.75 | $22.51 | $22.66 | $21.15 | 247,907 |
2021-04-16 | $22.81 | $22.95 | $22.71 | $22.84 | $21.21 | 236,878 |
2021-04-15 | $22.61 | $22.78 | $22.48 | $22.78 | $21.16 | 121,781 |
2021-04-14 | $22.58 | $22.81 | $22.47 | $22.51 | $20.90 | 175,382 |
2021-04-13 | $22.54 | $22.65 | $22.39 | $22.62 | $21.01 | 175,607 |
2021-04-12 | $22.47 | $22.58 | $22.30 | $22.56 | $20.95 | 198,474 |
2021-04-09 | $22.54 | $22.56 | $22.39 | $22.40 | $20.80 | 172,849 |
2021-04-08 | $22.66 | $22.66 | $22.35 | $22.53 | $20.92 | 223,974 |
2021-04-07 | $22.91 | $22.91 | $22.51 | $22.59 | $20.98 | 408,297 |
2021-04-06 | $23.06 | $23.13 | $22.92 | $23.03 | $21.39 | 210,630 |
2021-04-05 | $23.12 | $23.15 | $22.66 | $22.93 | $21.29 | 518,207 |
2021-04-01 | $22.58 | $22.91 | $22.38 | $22.90 | $21.27 | 154,068 |
2021-03-31 | $22.74 | $22.74 | $22.34 | $22.41 | $20.81 | 161,495 |
2021-03-30 | $22.50 | $22.74 | $22.40 | $22.65 | $21.03 | 91,688 |
2021-03-29 | $22.86 | $22.96 | $22.46 | $22.51 | $20.90 | 168,204 |
2021-03-26 | $22.56 | $22.84 | $22.49 | $22.84 | $21.21 | 164,398 |
2021-03-25 | $21.99 | $22.44 | $21.73 | $22.37 | $20.77 | 197,349 |
2021-03-24 | $22.39 | $22.78 | $22.15 | $22.16 | $20.58 | 190,699 |
2021-03-23 | $22.49 | $22.53 | $22.15 | $22.27 | $20.68 | 159,645 |
2021-03-22 | $22.72 | $22.72 | $22.27 | $22.48 | $20.88 | 206,459 |
2021-03-19 | $23.11 | $23.18 | $22.73 | $22.74 | $21.01 | 189,039 |
2021-03-18 | $23.42 | $23.45 | $23.00 | $23.09 | $21.33 | 188,551 |
2021-03-17 | $23.27 | $23.33 | $22.97 | $23.32 | $21.54 | 244,292 |
2021-03-16 | $23.73 | $23.75 | $23.19 | $23.25 | $21.48 | 270,429 |
2021-03-15 | $23.68 | $23.90 | $23.37 | $23.75 | $21.94 | 351,688 |
2021-03-12 | $23.12 | $23.53 | $23.12 | $23.53 | $21.74 | 207,591 |
2021-03-11 | $23.12 | $23.15 | $22.88 | $23.00 | $21.25 | 227,478 |
2021-03-10 | $22.77 | $23.01 | $22.57 | $22.92 | $21.17 | 164,765 |
2021-03-09 | $23.00 | $23.00 | $22.61 | $22.63 | $20.90 | 286,116 |
2021-03-08 | $22.31 | $22.94 | $22.18 | $22.82 | $21.08 | 260,321 |
2021-03-05 | $22.10 | $22.18 | $21.62 | $22.13 | $20.44 | 223,095 |
2021-03-04 | $22.11 | $22.34 | $21.58 | $21.91 | $20.24 | 336,238 |
2021-03-03 | $21.66 | $22.22 | $21.66 | $22.06 | $20.38 | 216,257 |
2021-03-02 | $21.67 | $21.76 | $21.30 | $21.60 | $19.95 | 193,563 |
2021-03-01 | $21.79 | $21.97 | $21.65 | $21.68 | $20.03 | 179,075 |
2021-02-26 | $21.79 | $21.86 | $21.38 | $21.39 | $19.76 | 287,528 |
2021-02-25 | $22.36 | $22.45 | $21.64 | $21.73 | $20.07 | 338,064 |
2021-02-24 | $22.08 | $22.28 | $21.96 | $22.20 | $20.51 | 255,361 |
2021-02-23 | $21.84 | $22.01 | $21.78 | $21.91 | $20.24 | 265,660 |
2021-02-22 | $21.32 | $21.81 | $21.25 | $21.76 | $20.10 | 253,433 |
2021-02-19 | $21.51 | $21.56 | $21.29 | $21.43 | $19.68 | 360,451 |
2021-02-18 | $21.72 | $21.72 | $21.30 | $21.31 | $19.57 | 254,729 |
2021-02-17 | $21.86 | $21.86 | $21.60 | $21.67 | $19.90 | 332,554 |
2021-02-16 | $22.33 | $22.33 | $21.73 | $21.84 | $20.06 | 581,676 |
2021-02-12 | $22.05 | $22.05 | $21.86 | $21.96 | $20.17 | 293,907 |
2021-02-11 | $22.05 | $22.24 | $21.83 | $22.03 | $20.23 | 392,173 |
2021-02-10 | $22.03 | $22.24 | $21.80 | $21.95 | $20.16 | 687,564 |
2021-02-09 | $21.60 | $21.74 | $21.51 | $21.69 | $19.92 | 589,485 |
2021-02-08 | $21.43 | $21.59 | $21.30 | $21.56 | $19.80 | 81,980 |
2021-02-05 | $21.30 | $21.38 | $21.15 | $21.30 | $19.56 | 101,602 |
2021-02-04 | $20.79 | $21.27 | $20.79 | $21.14 | $19.42 | 70,037 |
2021-02-03 | $20.82 | $20.84 | $20.47 | $20.80 | $19.11 | 71,364 |
2021-02-02 | $20.79 | $20.90 | $20.65 | $20.84 | $19.14 | 70,236 |
2021-02-01 | $20.49 | $20.78 | $20.20 | $20.73 | $19.04 | 82,618 |
2021-01-29 | $20.63 | $20.84 | $20.29 | $20.37 | $18.71 | 99,233 |
2021-01-28 | $20.69 | $20.86 | $20.60 | $20.63 | $18.95 | 82,867 |
2021-01-27 | $20.68 | $20.76 | $20.50 | $20.57 | $18.89 | 76,004 |
2021-01-26 | $21.00 | $21.10 | $20.65 | $20.86 | $19.16 | 121,112 |
2021-01-25 | $20.96 | $21.10 | $20.65 | $20.90 | $19.20 | 97,556 |
2021-01-22 | $20.87 | $20.98 | $20.64 | $20.98 | $19.27 | 177,426 |
2021-01-21 | $21.26 | $21.26 | $20.78 | $20.97 | $19.26 | 98,803 |
2021-01-20 | $21.00 | $21.30 | $21.00 | $21.21 | $19.48 | 132,837 |
2021-01-19 | $21.36 | $21.36 | $20.93 | $21.02 | $19.31 | 105,373 |
2021-01-15 | $20.97 | $21.32 | $20.86 | $21.30 | $19.45 | 108,580 |
2021-01-14 | $20.89 | $21.17 | $20.89 | $21.02 | $19.19 | 294,328 |
2021-01-13 | $20.55 | $20.86 | $20.55 | $20.79 | $18.98 | 57,850 |
2021-01-12 | $20.43 | $20.62 | $20.37 | $20.58 | $18.79 | 68,079 |
2021-01-11 | $20.44 | $20.59 | $20.26 | $20.37 | $18.60 | 118,903 |
2021-01-08 | $20.58 | $20.67 | $20.40 | $20.62 | $18.82 | 104,206 |
2021-01-07 | $20.78 | $20.80 | $20.45 | $20.58 | $18.79 | 89,546 |
2021-01-06 | $20.51 | $20.97 | $20.42 | $20.78 | $18.97 | 80,244 |
2021-01-05 | $20.31 | $20.56 | $20.31 | $20.37 | $18.60 | 69,867 |
2021-01-04 | $20.87 | $20.96 | $20.32 | $20.32 | $18.55 | 108,931 |
2020-12-31 | $20.62 | $20.74 | $20.42 | $20.71 | $18.91 | 91,390 |
2020-12-30 | $20.58 | $20.78 | $20.55 | $20.62 | $18.82 | 158,191 |
2020-12-29 | $20.83 | $20.90 | $20.40 | $20.52 | $18.73 | 163,506 |
2020-12-28 | $20.79 | $20.88 | $20.64 | $20.82 | $19.01 | 77,702 |
2020-12-24 | $20.50 | $20.61 | $20.37 | $20.61 | $18.82 | 33,574 |
2020-12-23 | $20.55 | $20.76 | $20.42 | $20.44 | $18.66 | 74,986 |
2020-12-22 | $20.55 | $20.55 | $20.33 | $20.43 | $18.65 | 89,001 |
2020-12-21 | $20.54 | $20.70 | $20.33 | $20.52 | $18.73 | 150,065 |
2020-12-18 | $21.38 | $21.38 | $20.71 | $20.94 | $18.99 | 148,031 |
2020-12-17 | $21.30 | $21.38 | $21.09 | $21.38 | $19.39 | 101,661 |
2020-12-16 | $21.50 | $21.63 | $21.20 | $21.22 | $19.24 | 118,189 |
2020-12-15 | $21.08 | $21.45 | $20.90 | $21.44 | $19.44 | 76,593 |
2020-12-14 | $21.09 | $21.34 | $20.84 | $20.92 | $18.97 | 158,975 |
2020-12-11 | $21.11 | $21.20 | $20.80 | $20.94 | $18.99 | 77,084 |
2020-12-10 | $21.19 | $21.28 | $21.08 | $21.23 | $19.25 | 56,063 |
2020-12-09 | $21.30 | $21.40 | $21.08 | $21.26 | $19.28 | 184,390 |
2020-12-08 | $21.06 | $21.32 | $21.06 | $21.21 | $19.23 | 79,032 |
2020-12-07 | $21.52 | $21.55 | $21.17 | $21.22 | $19.24 | 101,456 |
2020-12-04 | $21.13 | $21.59 | $21.13 | $21.53 | $19.52 | 142,046 |
2020-12-03 | $20.81 | $21.12 | $20.76 | $20.97 | $19.01 | 128,400 |
2020-12-02 | $20.47 | $20.84 | $20.47 | $20.74 | $18.81 | 71,918 |
2020-12-01 | $20.51 | $20.80 | $20.42 | $20.52 | $18.61 | 165,700 |
2020-11-30 | $20.70 | $20.77 | $20.16 | $20.16 | $18.28 | 87,832 |
2020-11-27 | $21.00 | $21.09 | $20.58 | $20.77 | $18.83 | 80,408 |
2020-11-25 | $21.26 | $21.26 | $20.80 | $20.93 | $18.98 | 132,333 |
2020-11-24 | $20.77 | $21.37 | $20.77 | $21.26 | $19.28 | 147,289 |
2020-11-23 | $20.34 | $20.84 | $20.29 | $20.49 | $18.58 | 82,179 |
2020-11-20 | $20.22 | $20.28 | $20.05 | $20.24 | $18.24 | 108,072 |
2020-11-19 | $19.98 | $20.34 | $19.86 | $20.30 | $18.29 | 87,074 |
2020-11-18 | $20.66 | $20.75 | $20.07 | $20.07 | $18.09 | 182,727 |
2020-11-17 | $20.23 | $20.62 | $20.06 | $20.52 | $18.49 | 109,818 |
2020-11-16 | $20.05 | $20.42 | $19.93 | $20.35 | $18.34 | 158,707 |
2020-11-13 | $18.87 | $19.52 | $18.87 | $19.49 | $17.56 | 67,747 |
2020-11-12 | $18.99 | $19.01 | $18.52 | $18.69 | $16.84 | 113,244 |
2020-11-11 | $19.50 | $19.50 | $18.90 | $19.10 | $17.21 | 132,338 |
2020-11-10 | $18.74 | $19.45 | $18.74 | $19.45 | $17.53 | 258,311 |
2020-11-09 | $17.90 | $19.26 | $17.82 | $18.68 | $16.83 | 428,943 |
2020-11-06 | $17.10 | $17.33 | $16.64 | $16.67 | $15.02 | 114,125 |
2020-11-05 | $17.10 | $17.26 | $16.98 | $17.09 | $15.40 | 69,203 |
2020-11-04 | $17.57 | $17.57 | $16.99 | $17.01 | $15.33 | 64,807 |
2020-11-03 | $17.23 | $17.67 | $17.09 | $17.58 | $15.84 | 58,824 |
2020-11-02 | $16.71 | $17.03 | $16.56 | $17.03 | $15.35 | 127,756 |
2020-10-30 | $16.60 | $16.70 | $16.33 | $16.53 | $14.89 | 98,691 |
2020-10-29 | $16.25 | $16.67 | $16.00 | $16.61 | $14.97 | 128,320 |
2020-10-28 | $16.45 | $16.50 | $16.13 | $16.20 | $14.60 | 246,631 |
2020-10-27 | $17.26 | $17.26 | $16.74 | $16.74 | $15.09 | 97,383 |
2020-10-26 | $17.44 | $17.44 | $17.03 | $17.22 | $15.52 | 102,887 |
2020-10-23 | $17.55 | $17.72 | $17.45 | $17.60 | $15.86 | 24,831 |
2020-10-22 | $17.25 | $17.50 | $17.09 | $17.49 | $15.76 | 77,661 |
2020-10-21 | $17.33 | $17.33 | $17.12 | $17.22 | $15.52 | 60,578 |
2020-10-20 | $17.32 | $17.56 | $17.30 | $17.36 | $15.64 | 89,595 |
2020-10-19 | $17.65 | $17.65 | $17.19 | $17.21 | $15.51 | 82,168 |
2020-10-16 | $18.07 | $18.07 | $17.70 | $17.73 | $15.86 | 68,200 |
2020-10-15 | $17.72 | $18.17 | $17.65 | $18.05 | $16.14 | 75,219 |
2020-10-14 | $18.16 | $18.20 | $17.83 | $17.83 | $15.94 | 56,541 |
2020-10-13 | $18.48 | $18.48 | $18.07 | $18.14 | $16.22 | 64,449 |
2020-10-12 | $18.56 | $18.66 | $18.36 | $18.57 | $16.61 | 58,851 |
2020-10-09 | $18.89 | $18.95 | $18.52 | $18.56 | $16.60 | 48,840 |
2020-10-08 | $18.49 | $18.81 | $18.41 | $18.80 | $16.81 | 91,462 |
2020-10-07 | $18.45 | $18.49 | $18.25 | $18.37 | $16.43 | 65,516 |
2020-10-06 | $18.39 | $18.76 | $18.26 | $18.28 | $16.35 | 84,441 |
2020-10-05 | $18.55 | $18.63 | $18.13 | $18.29 | $16.36 | 89,010 |
2020-10-02 | $17.62 | $18.45 | $17.54 | $18.40 | $16.45 | 134,890 |
2020-10-01 | $17.54 | $17.99 | $17.47 | $17.99 | $16.09 | 63,097 |
2020-09-30 | $17.55 | $17.90 | $17.39 | $17.52 | $15.67 | 110,822 |
2020-09-29 | $17.76 | $17.76 | $17.23 | $17.47 | $15.62 | 82,729 |
2020-09-28 | $17.38 | $17.93 | $17.38 | $17.75 | $15.87 | 142,591 |
2020-09-25 | $16.73 | $17.12 | $16.73 | $17.11 | $15.30 | 125,588 |
2020-09-24 | $16.61 | $17.11 | $16.42 | $16.78 | $15.01 | 89,022 |
2020-09-23 | $17.29 | $17.38 | $16.55 | $16.56 | $14.81 | 144,166 |
2020-09-22 | $17.29 | $17.62 | $17.21 | $17.22 | $15.40 | 139,800 |
2020-09-21 | $17.85 | $17.85 | $17.12 | $17.18 | $15.36 | 376,679 |
2020-09-18 | $18.77 | $18.78 | $18.18 | $18.22 | $16.16 | 131,180 |
2020-09-17 | $18.71 | $18.82 | $18.50 | $18.69 | $16.58 | 87,248 |
2020-09-16 | $18.64 | $19.09 | $18.56 | $18.81 | $16.68 | 90,842 |
2020-09-15 | $18.37 | $18.86 | $18.37 | $18.58 | $16.48 | 108,508 |
2020-09-14 | $18.00 | $18.38 | $17.90 | $18.34 | $16.27 | 123,210 |
2020-09-11 | $18.25 | $18.28 | $17.72 | $17.86 | $15.84 | 284,943 |
2020-09-10 | $18.55 | $18.56 | $18.16 | $18.16 | $16.11 | 141,741 |
2020-09-09 | $18.63 | $18.70 | $18.36 | $18.49 | $16.40 | 86,551 |
2020-09-08 | $18.86 | $18.86 | $18.35 | $18.50 | $16.41 | 94,323 |
2020-09-04 | $19.03 | $19.14 | $18.52 | $18.91 | $16.77 | 129,102 |
2020-09-03 | $18.82 | $19.35 | $18.80 | $18.88 | $16.75 | 105,840 |
2020-09-02 | $18.59 | $18.90 | $18.49 | $18.87 | $16.74 | 55,763 |
2020-09-01 | $18.68 | $18.72 | $18.46 | $18.65 | $16.54 | 59,915 |
2020-08-31 | $19.04 | $19.04 | $18.60 | $18.72 | $16.60 | 84,969 |
2020-08-28 | $18.99 | $19.03 | $18.77 | $19.02 | $16.87 | 63,776 |
2020-08-27 | $18.62 | $19.00 | $18.62 | $18.88 | $16.74 | 59,431 |
2020-08-26 | $18.80 | $18.85 | $18.45 | $18.52 | $16.43 | 49,362 |
2020-08-25 | $19.08 | $19.08 | $18.67 | $18.83 | $16.70 | 86,097 |
2020-08-24 | $18.62 | $18.96 | $18.25 | $18.95 | $16.81 | 74,995 |
2020-08-21 | $18.72 | $18.77 | $18.40 | $18.64 | $16.35 | 60,861 |
2020-08-20 | $18.53 | $18.99 | $18.47 | $18.76 | $16.46 | 31,314 |
2020-08-19 | $18.98 | $18.98 | $18.56 | $18.58 | $16.30 | 94,893 |
2020-08-18 | $19.34 | $19.34 | $18.85 | $18.92 | $16.60 | 93,078 |
2020-08-17 | $19.22 | $19.36 | $19.07 | $19.33 | $16.96 | 141,615 |
2020-08-14 | $19.12 | $19.42 | $19.06 | $19.20 | $16.84 | 37,280 |
2020-08-13 | $19.61 | $19.73 | $19.16 | $19.19 | $16.83 | 86,254 |
2020-08-12 | $19.69 | $19.81 | $19.41 | $19.64 | $17.23 | 48,416 |
2020-08-11 | $19.76 | $20.02 | $19.37 | $19.45 | $17.06 | 340,265 |
2020-08-10 | $19.42 | $19.74 | $19.31 | $19.60 | $17.19 | 132,534 |
2020-08-07 | $18.60 | $19.24 | $18.60 | $19.24 | $16.88 | 48,744 |
2020-08-06 | $18.57 | $18.82 | $18.53 | $18.66 | $16.37 | 36,464 |
2020-08-05 | $18.75 | $18.77 | $18.47 | $18.70 | $16.40 | 48,390 |
2020-08-04 | $18.15 | $18.69 | $18.15 | $18.66 | $16.37 | 111,845 |
2020-08-03 | $18.38 | $18.38 | $17.82 | $18.12 | $15.90 | 118,384 |
2020-07-31 | $18.65 | $18.65 | $18.06 | $18.35 | $16.10 | 77,792 |
2020-07-30 | $18.68 | $18.76 | $18.44 | $18.62 | $16.34 | 39,278 |
2020-07-29 | $18.76 | $18.92 | $18.48 | $18.92 | $16.60 | 49,467 |
2020-07-28 | $18.18 | $18.77 | $18.13 | $18.69 | $16.40 | 42,025 |
2020-07-27 | $18.11 | $18.27 | $17.80 | $18.27 | $16.03 | 61,247 |
2020-07-24 | $18.49 | $18.62 | $18.15 | $18.16 | $15.93 | 44,261 |
2020-07-23 | $18.63 | $18.73 | $18.35 | $18.58 | $16.30 | 77,229 |
2020-07-22 | $18.18 | $18.69 | $18.12 | $18.63 | $16.34 | 110,786 |
2020-07-21 | $18.19 | $18.56 | $18.19 | $18.32 | $16.07 | 69,237 |
2020-07-20 | $18.42 | $18.42 | $17.91 | $17.95 | $15.75 | 81,204 |
2020-07-17 | $18.74 | $18.76 | $18.47 | $18.67 | $16.19 | 98,739 |
2020-07-16 | $18.86 | $18.89 | $18.52 | $18.64 | $16.16 | 48,749 |
2020-07-15 | $18.92 | $19.19 | $18.75 | $19.05 | $16.52 | 80,284 |
2020-07-14 | $18.41 | $18.70 | $18.26 | $18.49 | $16.03 | 66,828 |
2020-07-13 | $18.63 | $18.82 | $18.23 | $18.40 | $15.96 | 75,537 |
2020-07-10 | $17.79 | $18.44 | $17.79 | $18.44 | $15.99 | 95,070 |
2020-07-09 | $18.48 | $18.48 | $17.68 | $17.89 | $15.51 | 92,845 |
2020-07-08 | $18.64 | $18.68 | $18.25 | $18.48 | $16.02 | 45,380 |
2020-07-07 | $19.06 | $19.06 | $18.52 | $18.56 | $16.09 | 55,287 |
2020-07-06 | $19.59 | $19.74 | $19.01 | $19.18 | $16.63 | 64,254 |
2020-07-02 | $19.70 | $19.85 | $19.12 | $19.19 | $16.64 | 38,426 |
2020-07-01 | $19.21 | $19.55 | $19.00 | $19.21 | $16.66 | 43,291 |
2020-06-30 | $19.13 | $19.38 | $18.87 | $19.21 | $16.66 | 72,103 |
2020-06-29 | $18.53 | $19.07 | $18.33 | $19.06 | $16.53 | 77,307 |
2020-06-26 | $18.64 | $18.64 | $18.18 | $18.35 | $15.91 | 61,433 |
2020-06-25 | $18.35 | $18.70 | $18.06 | $18.69 | $16.21 | 69,360 |
2020-06-24 | $18.91 | $18.91 | $17.76 | $18.38 | $15.94 | 99,047 |
2020-06-23 | $19.48 | $19.58 | $19.01 | $19.20 | $16.65 | 77,286 |
2020-06-22 | $19.38 | $19.38 | $18.85 | $19.25 | $16.69 | 57,537 |
2020-06-19 | $20.59 | $20.59 | $19.53 | $19.60 | $16.82 | 69,201 |
2020-06-18 | $20.02 | $20.44 | $19.90 | $20.23 | $17.36 | 55,042 |
2020-06-17 | $21.34 | $21.34 | $20.34 | $20.35 | $17.46 | 89,058 |
2020-06-16 | $22.05 | $22.20 | $21.00 | $21.30 | $18.27 | 77,329 |
2020-06-15 | $19.82 | $21.10 | $19.60 | $20.79 | $17.84 | 70,359 |
2020-06-12 | $20.89 | $21.03 | $19.88 | $20.69 | $17.75 | 67,283 |
2020-06-11 | $20.50 | $20.80 | $19.52 | $19.55 | $16.77 | 94,253 |
2020-06-10 | $23.72 | $23.72 | $21.47 | $22.14 | $19.00 | 118,507 |
2020-06-09 | $24.71 | $24.71 | $23.55 | $23.79 | $20.41 | 162,524 |
2020-06-08 | $24.12 | $25.43 | $24.12 | $25.43 | $21.82 | 152,527 |
2020-06-05 | $22.37 | $23.79 | $22.37 | $23.20 | $19.91 | 117,121 |
2020-06-04 | $20.31 | $21.21 | $19.94 | $21.14 | $18.14 | 63,971 |
2020-06-03 | $19.21 | $20.41 | $19.21 | $20.31 | $17.43 | 78,694 |
2020-06-02 | $18.79 | $19.21 | $18.79 | $18.90 | $16.22 | 71,777 |
2020-06-01 | $18.11 | $18.86 | $18.00 | $18.66 | $16.01 | 45,710 |
2020-05-29 | $18.45 | $18.45 | $17.90 | $18.10 | $15.53 | 63,376 |
2020-05-28 | $19.18 | $19.18 | $18.51 | $18.63 | $15.98 | 45,263 |
2020-05-27 | $18.85 | $19.12 | $18.33 | $19.03 | $16.33 | 90,242 |
2020-05-26 | $17.94 | $18.47 | $17.94 | $18.34 | $15.74 | 98,924 |
2020-05-22 | $17.39 | $17.45 | $16.92 | $17.28 | $14.83 | 44,316 |
2020-05-21 | $17.34 | $17.58 | $17.15 | $17.45 | $14.97 | 71,131 |
2020-05-20 | $17.27 | $17.61 | $17.16 | $17.35 | $14.89 | 84,591 |
2020-05-19 | $17.00 | $17.56 | $16.58 | $17.01 | $14.59 | 109,155 |
2020-05-18 | $16.06 | $17.17 | $16.06 | $17.13 | $14.70 | 68,540 |
2020-05-15 | $15.50 | $15.66 | $15.25 | $15.60 | $13.23 | 37,606 |
2020-05-14 | $15.01 | $15.63 | $14.48 | $15.62 | $13.25 | 240,589 |
2020-05-13 | $16.17 | $16.17 | $15.05 | $15.36 | $13.03 | 101,675 |
2020-05-12 | $17.32 | $17.32 | $16.17 | $16.17 | $13.71 | 402,393 |
2020-05-11 | $17.71 | $17.76 | $17.00 | $17.10 | $14.50 | 144,561 |
2020-05-08 | $17.25 | $17.96 | $17.25 | $17.89 | $15.17 | 36,488 |
2020-05-07 | $16.82 | $17.45 | $16.73 | $16.94 | $14.36 | 29,946 |
2020-05-06 | $17.15 | $17.18 | $16.43 | $16.65 | $14.12 | 72,771 |
2020-05-05 | $17.79 | $18.00 | $17.00 | $17.06 | $14.47 | 74,428 |
2020-05-04 | $17.17 | $17.57 | $16.84 | $17.38 | $14.74 | 115,819 |
2020-05-01 | $17.97 | $18.10 | $17.10 | $17.48 | $14.82 | 91,801 |
2020-04-30 | $19.29 | $19.29 | $18.15 | $18.39 | $15.59 | 97,215 |
2020-04-29 | $18.86 | $19.96 | $18.86 | $19.57 | $16.60 | 111,730 |
2020-04-28 | $17.70 | $18.34 | $17.57 | $18.20 | $15.43 | 86,509 |
2020-04-27 | $16.45 | $17.32 | $16.33 | $17.13 | $14.53 | 47,069 |
2020-04-24 | $16.23 | $16.38 | $15.79 | $16.20 | $13.74 | 33,819 |
2020-04-23 | $16.22 | $16.62 | $16.03 | $16.09 | $13.64 | 116,977 |
2020-04-22 | $16.50 | $16.62 | $15.99 | $16.06 | $13.62 | 45,202 |
2020-04-21 | $15.70 | $16.28 | $15.66 | $16.21 | $13.75 | 95,755 |
2020-04-20 | $16.52 | $16.71 | $15.97 | $16.09 | $13.64 | 116,001 |
2020-04-17 | $17.35 | $17.65 | $16.90 | $16.99 | $14.23 | 74,070 |
2020-04-16 | $17.23 | $17.42 | $16.34 | $16.48 | $13.80 | 78,764 |
2020-04-15 | $17.76 | $17.76 | $16.99 | $17.30 | $14.49 | 70,072 |
2020-04-14 | $18.33 | $18.83 | $18.09 | $18.25 | $15.29 | 77,129 |
2020-04-13 | $18.25 | $18.41 | $17.56 | $17.90 | $14.99 | 86,874 |
2020-04-09 | $17.24 | $18.61 | $17.24 | $18.35 | $15.37 | 318,479 |
2020-04-08 | $16.22 | $16.72 | $16.03 | $16.67 | $13.96 | 63,893 |
2020-04-07 | $16.19 | $17.05 | $15.70 | $15.80 | $13.23 | 149,477 |
2020-04-06 | $14.81 | $15.82 | $14.81 | $15.36 | $12.87 | 116,441 |
2020-04-03 | $14.94 | $14.94 | $13.73 | $14.21 | $11.90 | 138,477 |
2020-04-02 | $15.26 | $15.61 | $14.68 | $15.00 | $12.56 | 95,073 |
2020-04-01 | $15.78 | $15.78 | $15.00 | $15.35 | $12.86 | 54,092 |
2020-03-31 | $16.70 | $16.73 | $15.78 | $16.57 | $13.88 | 123,566 |
2020-03-30 | $16.76 | $16.76 | $16.12 | $16.68 | $13.97 | 65,598 |
2020-03-27 | $17.09 | $17.26 | $16.45 | $16.87 | $14.13 | 84,584 |
2020-03-26 | $17.07 | $18.36 | $16.83 | $17.60 | $14.74 | 107,558 |
2020-03-25 | $15.88 | $17.59 | $15.54 | $16.71 | $14.00 | 83,132 |
2020-03-24 | $15.25 | $15.80 | $14.91 | $15.61 | $13.08 | 77,554 |
2020-03-23 | $15.15 | $15.15 | $13.74 | $14.31 | $11.99 | 417,893 |
2020-03-20 | $16.01 | $16.54 | $15.09 | $15.17 | $12.54 | 165,960 |
2020-03-19 | $13.98 | $15.67 | $13.50 | $15.50 | $12.81 | 134,925 |
2020-03-18 | $16.02 | $16.42 | $13.64 | $13.93 | $11.51 | 131,930 |
2020-03-17 | $16.82 | $17.35 | $15.77 | $17.08 | $14.11 | 90,951 |
2020-03-16 | $17.44 | $18.00 | $16.40 | $16.40 | $13.55 | 99,877 |
2020-03-13 | $19.69 | $20.14 | $18.08 | $19.69 | $16.27 | 145,484 |
2020-03-12 | $20.65 | $20.65 | $18.40 | $18.48 | $15.27 | 144,482 |
2020-03-11 | $23.90 | $23.90 | $22.19 | $22.39 | $18.50 | 102,012 |
2020-03-10 | $24.98 | $24.98 | $23.43 | $24.49 | $20.24 | 88,718 |
2020-03-09 | $25.51 | $25.97 | $24.00 | $24.00 | $19.83 | 107,772 |
2020-03-06 | $27.00 | $27.58 | $26.45 | $27.12 | $22.41 | 48,813 |
2020-03-05 | $28.02 | $28.04 | $27.35 | $27.74 | $22.92 | 107,622 |
2020-03-04 | $28.01 | $28.56 | $28.00 | $28.56 | $23.60 | 39,573 |
2020-03-03 | $28.19 | $28.92 | $27.63 | $27.77 | $22.95 | 78,856 |
2020-03-02 | $27.21 | $27.99 | $26.63 | $27.99 | $23.13 | 155,180 |
2020-02-28 | $27.57 | $27.57 | $26.71 | $27.08 | $22.38 | 127,599 |
2020-02-27 | $28.94 | $29.30 | $27.93 | $28.05 | $23.18 | 122,613 |
2020-02-26 | $29.71 | $29.89 | $29.20 | $29.23 | $24.15 | 58,804 |
2020-02-25 | $31.17 | $31.17 | $29.64 | $29.77 | $24.60 | 62,451 |
2020-02-24 | $31.21 | $31.25 | $30.97 | $31.08 | $25.68 | 63,941 |
2020-02-21 | $31.95 | $32.13 | $31.85 | $32.00 | $26.28 | 76,448 |
2020-02-20 | $31.40 | $31.89 | $31.40 | $31.89 | $26.19 | 47,656 |
2020-02-19 | $31.53 | $31.62 | $31.31 | $31.35 | $25.75 | 39,638 |
2020-02-18 | $31.43 | $31.53 | $31.25 | $31.48 | $25.85 | 37,439 |
2020-02-14 | $31.44 | $31.54 | $31.28 | $31.40 | $25.79 | 25,607 |
2020-02-13 | $31.32 | $31.44 | $31.23 | $31.37 | $25.76 | 39,524 |
2020-02-12 | $31.23 | $31.54 | $31.23 | $31.39 | $25.78 | 40,595 |
2020-02-11 | $31.18 | $31.39 | $31.05 | $31.07 | $25.52 | 50,529 |
2020-02-10 | $30.73 | $31.06 | $30.71 | $31.04 | $25.49 | 70,528 |
2020-02-07 | $30.34 | $30.34 | $29.85 | $29.88 | $24.54 | 59,067 |
2020-02-06 | $30.42 | $30.52 | $30.29 | $30.39 | $24.96 | 25,969 |
2020-02-05 | $29.90 | $30.42 | $29.90 | $30.25 | $24.84 | 32,280 |
2020-02-04 | $29.47 | $29.96 | $29.36 | $29.77 | $24.45 | 48,770 |
2020-02-03 | $29.15 | $29.54 | $29.15 | $29.24 | $24.01 | 46,656 |
2020-01-31 | $29.59 | $29.59 | $28.97 | $29.04 | $23.85 | 61,709 |
2020-01-30 | $29.84 | $29.84 | $29.46 | $29.63 | $24.33 | 45,931 |
2020-01-29 | $30.19 | $30.29 | $29.93 | $29.93 | $24.58 | 37,508 |
2020-01-28 | $30.02 | $30.20 | $29.96 | $30.08 | $24.70 | 98,348 |
2020-01-27 | $30.10 | $30.21 | $29.84 | $29.88 | $24.54 | 79,276 |
2020-01-24 | $30.75 | $30.75 | $30.25 | $30.31 | $24.89 | 85,651 |
2020-01-23 | $30.84 | $30.87 | $30.56 | $30.78 | $25.28 | 42,611 |
2020-01-22 | $31.16 | $31.24 | $30.82 | $30.85 | $25.34 | 51,658 |
2020-01-21 | $31.08 | $31.10 | $30.85 | $31.01 | $25.47 | 98,644 |
2020-01-17 | $31.40 | $31.49 | $31.19 | $31.20 | $25.47 | 170,006 |
2020-01-16 | $31.35 | $31.59 | $31.23 | $31.36 | $25.60 | 38,168 |
2020-01-15 | $30.95 | $31.40 | $30.95 | $31.29 | $25.54 | 39,284 |
2020-01-14 | $30.77 | $30.95 | $30.66 | $30.94 | $25.26 | 27,896 |
2020-01-13 | $30.35 | $30.79 | $30.34 | $30.77 | $25.12 | 46,356 |
2020-01-10 | $30.42 | $30.42 | $30.15 | $30.34 | $24.77 | 96,768 |
2020-01-09 | $30.74 | $30.74 | $30.37 | $30.39 | $24.81 | 32,129 |
2020-01-08 | $30.37 | $30.72 | $30.35 | $30.66 | $25.03 | 40,703 |
2020-01-07 | $30.64 | $30.64 | $30.25 | $30.36 | $24.78 | 50,511 |
2020-01-06 | $30.68 | $30.83 | $30.51 | $30.64 | $25.01 | 60,187 |
2020-01-03 | $30.70 | $30.87 | $30.54 | $30.69 | $25.05 | 97,299 |
2020-01-02 | $31.40 | $31.40 | $30.60 | $30.76 | $25.11 | 73,861 |
2019-12-31 | $30.87 | $31.27 | $30.83 | $31.21 | $25.48 | 172,196 |
2019-12-30 | $30.84 | $30.99 | $30.77 | $30.90 | $25.22 | 75,689 |
2019-12-27 | $30.92 | $31.06 | $30.84 | $30.92 | $25.24 | 61,603 |
2019-12-26 | $30.83 | $31.03 | $30.78 | $30.89 | $25.21 | 39,443 |
2019-12-24 | $30.82 | $30.97 | $30.82 | $30.87 | $25.20 | 57,189 |
2019-12-23 | $31.00 | $31.03 | $30.75 | $30.81 | $25.15 | 47,759 |
2019-12-20 | $30.94 | $31.29 | $30.94 | $31.21 | $25.33 | 53,797 |
2019-12-19 | $30.87 | $31.09 | $30.87 | $31.02 | $25.17 | 39,897 |
2019-12-18 | $30.51 | $30.92 | $30.51 | $30.83 | $25.02 | 39,777 |
2019-12-17 | $30.34 | $30.49 | $30.30 | $30.40 | $24.67 | 32,718 |
2019-12-16 | $30.24 | $30.37 | $30.00 | $30.32 | $24.60 | 72,803 |
2019-12-13 | $30.38 | $30.38 | $29.95 | $30.16 | $24.47 | 73,976 |
2019-12-12 | $30.71 | $30.84 | $30.19 | $30.27 | $24.56 | 53,727 |
2019-12-11 | $31.17 | $31.17 | $30.58 | $30.63 | $24.86 | 42,053 |
2019-12-10 | $31.15 | $31.26 | $31.03 | $31.10 | $25.24 | 28,452 |
2019-12-09 | $30.85 | $31.25 | $30.85 | $31.14 | $25.27 | 29,856 |
2019-12-06 | $30.67 | $31.06 | $30.67 | $30.90 | $25.07 | 27,057 |
2019-12-05 | $30.75 | $30.78 | $30.46 | $30.55 | $24.79 | 43,191 |
2019-12-04 | $30.81 | $31.05 | $30.69 | $30.69 | $24.90 | 42,524 |
2019-12-03 | $30.80 | $30.81 | $30.35 | $30.74 | $24.94 | 28,901 |
2019-12-02 | $31.33 | $31.35 | $30.97 | $30.97 | $25.13 | 73,551 |
2019-11-29 | $31.66 | $31.66 | $31.39 | $31.39 | $25.47 | 11,094 |
2019-11-27 | $31.24 | $31.62 | $31.14 | $31.62 | $25.66 | 55,565 |
2019-11-26 | $30.99 | $31.23 | $30.95 | $31.11 | $25.24 | 44,891 |
2019-11-25 | $30.49 | $30.98 | $30.49 | $30.94 | $25.11 | 22,785 |
2019-11-22 | $30.53 | $30.58 | $30.21 | $30.42 | $24.68 | 41,531 |
2019-11-21 | $30.81 | $30.81 | $30.44 | $30.47 | $24.73 | 33,249 |
2019-11-20 | $31.09 | $31.09 | $30.71 | $30.87 | $25.05 | 33,425 |
2019-11-19 | $31.43 | $31.43 | $31.11 | $31.11 | $25.24 | 23,603 |
2019-11-18 | $31.24 | $31.48 | $31.24 | $31.36 | $25.45 | 40,912 |
2019-11-15 | $31.36 | $31.46 | $31.18 | $31.43 | $25.36 | 114,317 |
2019-11-14 | $30.82 | $31.30 | $30.82 | $31.29 | $25.24 | 49,162 |
2019-11-13 | $30.90 | $30.91 | $30.61 | $30.83 | $24.87 | 34,223 |
2019-11-12 | $31.11 | $31.34 | $30.87 | $30.88 | $24.91 | 84,708 |
2019-11-11 | $31.12 | $31.18 | $30.90 | $31.11 | $25.10 | 22,441 |
2019-11-08 | $31.32 | $31.37 | $31.11 | $31.11 | $25.10 | 23,023 |
2019-11-07 | $31.79 | $31.81 | $31.37 | $31.39 | $25.33 | 43,204 |
2019-11-06 | $32.03 | $32.10 | $31.72 | $31.74 | $25.61 | 42,019 |
2019-11-05 | $32.26 | $32.27 | $31.93 | $32.04 | $25.85 | 53,960 |
2019-11-04 | $32.00 | $32.28 | $32.00 | $32.28 | $26.04 | 90,425 |
2019-11-01 | $31.52 | $31.97 | $31.51 | $31.94 | $25.77 | 27,609 |
2019-10-31 | $31.62 | $31.62 | $31.19 | $31.45 | $25.37 | 58,534 |
2019-10-30 | $31.79 | $31.79 | $31.32 | $31.62 | $25.51 | 36,021 |
2019-10-29 | $31.69 | $31.94 | $31.67 | $31.79 | $25.65 | 25,402 |
2019-10-28 | $31.77 | $31.86 | $31.69 | $31.70 | $25.58 | 19,437 |
2019-10-25 | $31.81 | $31.90 | $31.61 | $31.85 | $25.70 | 28,494 |
2019-10-24 | $32.12 | $32.20 | $31.70 | $31.82 | $25.67 | 27,644 |
2019-10-23 | $31.85 | $32.09 | $31.70 | $32.08 | $25.88 | 54,535 |
2019-10-22 | $31.41 | $31.75 | $31.29 | $31.73 | $25.60 | 51,919 |
2019-10-21 | $30.95 | $31.42 | $30.95 | $31.42 | $25.35 | 435,315 |
2019-10-18 | $30.86 | $31.03 | $30.74 | $31.00 | $24.88 | 41,435 |
2019-10-17 | $30.71 | $31.00 | $30.70 | $30.96 | $24.85 | 24,775 |
2019-10-16 | $30.67 | $30.92 | $30.50 | $30.75 | $24.68 | 26,950 |
2019-10-15 | $30.45 | $30.84 | $30.43 | $30.66 | $24.61 | 29,824 |
2019-10-14 | $30.40 | $30.50 | $30.16 | $30.41 | $24.40 | 23,633 |
2019-10-11 | $30.16 | $30.63 | $30.16 | $30.38 | $24.38 | 34,167 |
2019-10-10 | $29.96 | $30.10 | $29.81 | $29.90 | $24.00 | 32,599 |
2019-10-09 | $30.32 | $30.32 | $29.90 | $30.00 | $24.08 | 28,394 |
2019-10-08 | $30.48 | $30.48 | $30.07 | $30.21 | $24.24 | 29,387 |
2019-10-07 | $30.38 | $30.70 | $30.33 | $30.57 | $24.53 | 43,048 |
2019-10-04 | $30.47 | $30.58 | $30.28 | $30.49 | $24.47 | 25,537 |
2019-10-03 | $30.32 | $30.55 | $30.12 | $30.37 | $24.37 | 35,814 |
2019-10-02 | $30.48 | $30.48 | $30.11 | $30.34 | $24.35 | 43,819 |
2019-10-01 | $31.34 | $31.34 | $30.54 | $30.55 | $24.52 | 27,049 |
2019-09-30 | $31.23 | $31.51 | $31.23 | $31.23 | $25.06 | 47,138 |
2019-09-27 | $31.54 | $31.68 | $31.13 | $31.31 | $25.13 | 21,272 |
2019-09-26 | $31.22 | $31.57 | $31.12 | $31.46 | $25.25 | 58,451 |
2019-09-25 | $30.83 | $31.29 | $30.83 | $31.22 | $25.05 | 36,722 |
2019-09-24 | $30.82 | $31.03 | $30.75 | $30.83 | $24.74 | 32,202 |
2019-09-23 | $30.81 | $30.97 | $30.63 | $30.76 | $24.69 | 28,533 |
2019-09-20 | $30.93 | $31.25 | $30.93 | $31.03 | $24.78 | 32,994 |
2019-09-19 | $30.87 | $31.13 | $30.84 | $30.85 | $24.64 | 35,882 |
2019-09-18 | $30.97 | $31.01 | $30.63 | $30.81 | $24.61 | 34,658 |
2019-09-17 | $31.00 | $31.04 | $30.77 | $30.95 | $24.72 | 22,597 |
2019-09-16 | $30.79 | $31.03 | $30.72 | $30.99 | $24.75 | 46,480 |
2019-09-13 | $31.18 | $31.55 | $30.75 | $30.82 | $24.61 | 34,097 |
2019-09-12 | $31.52 | $31.52 | $31.12 | $31.21 | $24.92 | 145,488 |
2019-09-11 | $30.82 | $31.52 | $30.75 | $31.44 | $25.11 | 112,891 |
2019-09-10 | $30.37 | $30.86 | $30.37 | $30.86 | $24.65 | 56,300 |
2019-09-09 | $29.83 | $30.49 | $29.76 | $30.44 | $24.31 | 188,040 |
2019-09-06 | $29.73 | $30.00 | $29.60 | $29.82 | $23.81 | 31,679 |
2019-09-05 | $29.83 | $29.84 | $29.54 | $29.68 | $23.70 | 44,441 |
2019-09-04 | $29.39 | $29.81 | $29.39 | $29.80 | $23.80 | 33,794 |
2019-09-03 | $29.13 | $29.36 | $29.05 | $29.30 | $23.40 | 28,976 |
2019-08-30 | $29.15 | $29.34 | $29.09 | $29.27 | $23.38 | 55,966 |
2019-08-29 | $28.91 | $29.17 | $28.91 | $29.11 | $23.25 | 35,430 |
2019-08-28 | $28.50 | $28.88 | $28.49 | $28.75 | $22.96 | 51,144 |
2019-08-27 | $28.91 | $29.02 | $28.45 | $28.45 | $22.72 | 49,512 |
2019-08-26 | $28.81 | $28.84 | $28.65 | $28.84 | $23.03 | 20,267 |
2019-08-23 | $29.12 | $29.35 | $28.55 | $28.60 | $22.84 | 87,310 |
2019-08-22 | $29.05 | $29.26 | $28.95 | $29.16 | $23.29 | 38,345 |
2019-08-21 | $29.06 | $29.19 | $28.92 | $29.05 | $23.20 | 21,954 |
2019-08-20 | $29.41 | $29.44 | $28.95 | $28.95 | $23.12 | 15,038 |
2019-08-19 | $29.30 | $29.50 | $29.23 | $29.42 | $23.50 | 60,269 |
2019-08-16 | $28.80 | $29.36 | $28.68 | $29.31 | $23.29 | 21,528 |
2019-08-15 | $28.94 | $29.03 | $28.61 | $28.73 | $22.83 | 41,684 |
2019-08-14 | $29.35 | $29.35 | $28.73 | $28.77 | $22.86 | 49,541 |
2019-08-13 | $29.58 | $29.90 | $29.58 | $29.62 | $23.54 | 37,400 |
2019-08-12 | $29.60 | $29.69 | $29.50 | $29.64 | $23.55 | 34,181 |
2019-08-09 | $29.90 | $29.90 | $29.55 | $29.69 | $23.59 | 17,453 |
2019-08-08 | $29.36 | $30.01 | $29.36 | $29.93 | $23.78 | 108,577 |
2019-08-07 | $28.92 | $29.49 | $28.64 | $29.33 | $23.31 | 29,113 |
2019-08-06 | $28.77 | $29.07 | $28.64 | $28.92 | $22.98 | 61,265 |
2019-08-05 | $29.20 | $29.20 | $28.29 | $28.73 | $22.83 | 89,833 |
2019-08-02 | $29.44 | $29.44 | $29.08 | $29.34 | $23.32 | 43,184 |
2019-08-01 | $29.71 | $29.78 | $29.44 | $29.44 | $23.39 | 53,807 |
2019-07-31 | $30.09 | $30.18 | $29.56 | $29.71 | $23.61 | 69,401 |
2019-07-30 | $29.65 | $30.17 | $29.65 | $30.17 | $23.97 | 65,793 |
2019-07-29 | $29.63 | $29.87 | $29.63 | $29.68 | $23.59 | 52,947 |
2019-07-26 | $29.41 | $29.67 | $29.31 | $29.59 | $23.51 | 43,798 |
2019-07-25 | $29.63 | $29.66 | $29.29 | $29.35 | $23.32 | 31,944 |
2019-07-24 | $29.34 | $29.59 | $29.24 | $29.58 | $23.51 | 40,390 |
2019-07-23 | $28.82 | $29.38 | $28.82 | $29.31 | $23.29 | 34,477 |
2019-07-22 | $29.00 | $29.05 | $28.74 | $28.81 | $22.89 | 128,113 |
2019-07-19 | $29.62 | $29.62 | $29.02 | $29.02 | $22.94 | 62,053 |
2019-07-18 | $29.68 | $29.70 | $29.43 | $29.64 | $23.43 | 256,317 |
2019-07-17 | $29.97 | $30.00 | $29.60 | $29.80 | $23.56 | 46,375 |
2019-07-16 | $29.84 | $30.08 | $29.69 | $29.95 | $23.68 | 33,573 |
2019-07-15 | $30.06 | $30.06 | $29.76 | $29.85 | $23.60 | 37,266 |
2019-07-12 | $30.01 | $30.12 | $29.81 | $30.00 | $23.72 | 46,545 |
2019-07-11 | $30.69 | $30.69 | $29.97 | $30.00 | $23.72 | 54,259 |
2019-07-10 | $30.60 | $30.76 | $30.53 | $30.61 | $24.20 | 41,673 |
2019-07-09 | $30.47 | $30.64 | $30.34 | $30.56 | $24.16 | 46,232 |
2019-07-08 | $30.44 | $30.65 | $30.44 | $30.57 | $24.17 | 40,086 |
2019-07-05 | $30.24 | $30.58 | $30.02 | $30.54 | $24.14 | 49,384 |
2019-07-03 | $30.18 | $30.50 | $30.17 | $30.45 | $24.07 | 21,902 |
2019-07-02 | $29.84 | $30.17 | $29.81 | $30.16 | $23.84 | 53,421 |
2019-07-01 | $30.33 | $30.33 | $29.54 | $29.80 | $23.56 | 65,366 |
2019-06-28 | $29.75 | $30.27 | $29.75 | $30.05 | $23.76 | 60,520 |
2019-06-27 | $29.04 | $29.68 | $29.04 | $29.68 | $23.46 | 35,299 |
2019-06-26 | $29.63 | $29.63 | $28.88 | $28.90 | $22.85 | 90,518 |
2019-06-25 | $29.89 | $30.06 | $29.49 | $29.50 | $23.32 | 48,995 |
2019-06-24 | $30.55 | $30.55 | $29.85 | $29.85 | $23.60 | 44,542 |
2019-06-21 | $31.09 | $31.09 | $30.60 | $30.67 | $24.13 | 63,601 |
2019-06-20 | $31.37 | $31.43 | $31.27 | $31.29 | $24.61 | 58,647 |
2019-06-19 | $31.22 | $31.40 | $31.03 | $31.32 | $24.64 | 38,326 |
2019-06-18 | $31.23 | $31.56 | $31.14 | $31.27 | $24.60 | 50,668 |
2019-06-17 | $30.65 | $31.09 | $30.65 | $31.08 | $24.45 | 59,482 |
2019-06-14 | $30.77 | $30.90 | $30.66 | $30.66 | $24.12 | 55,687 |
2019-06-13 | $30.53 | $30.87 | $30.53 | $30.87 | $24.28 | 45,309 |
2019-06-12 | $30.35 | $30.68 | $30.30 | $30.57 | $24.05 | 33,431 |
2019-06-11 | $30.34 | $30.59 | $30.28 | $30.46 | $23.96 | 106,240 |
2019-06-10 | $30.28 | $30.35 | $30.17 | $30.28 | $23.82 | 37,914 |
2019-06-07 | $30.13 | $30.48 | $30.13 | $30.31 | $23.84 | 56,648 |
2019-06-06 | $30.27 | $30.32 | $29.75 | $30.08 | $23.66 | 77,838 |
2019-06-05 | $29.92 | $30.24 | $29.88 | $30.23 | $23.78 | 57,680 |
2019-06-04 | $29.64 | $29.81 | $29.33 | $29.80 | $23.44 | 59,972 |
2019-06-03 | $29.62 | $29.65 | $29.21 | $29.57 | $23.26 | 87,810 |
2019-05-31 | $29.50 | $29.72 | $29.15 | $29.60 | $23.28 | 163,680 |
2019-05-30 | $29.70 | $29.85 | $29.56 | $29.71 | $23.37 | 73,322 |
2019-05-29 | $30.17 | $30.17 | $29.56 | $29.70 | $23.36 | 76,889 |
2019-05-28 | $30.53 | $30.71 | $30.25 | $30.25 | $23.80 | 50,013 |
2019-05-24 | $30.41 | $30.55 | $30.31 | $30.50 | $23.99 | 25,425 |
2019-05-23 | $30.32 | $30.32 | $30.11 | $30.29 | $23.83 | 31,234 |
2019-05-22 | $30.56 | $30.59 | $30.42 | $30.44 | $23.94 | 26,412 |
2019-05-21 | $30.32 | $30.64 | $30.32 | $30.58 | $24.05 | 48,847 |
2019-05-20 | $30.80 | $30.89 | $30.15 | $30.26 | $23.80 | 51,833 |
2019-05-17 | $31.15 | $31.22 | $31.06 | $31.13 | $24.37 | 43,131 |
2019-05-16 | $31.11 | $31.41 | $31.10 | $31.27 | $24.48 | 54,360 |
2019-05-15 | $30.87 | $31.17 | $30.84 | $31.11 | $24.35 | 43,586 |
2019-05-14 | $31.06 | $31.13 | $30.89 | $31.03 | $24.29 | 84,277 |
2019-05-13 | $30.99 | $31.15 | $30.85 | $31.06 | $24.31 | 51,124 |
2019-05-10 | $30.76 | $31.32 | $30.76 | $31.28 | $24.48 | 113,645 |
2019-05-09 | $30.69 | $30.87 | $30.41 | $30.86 | $24.15 | 56,076 |
2019-05-08 | $30.79 | $31.07 | $30.71 | $30.71 | $24.04 | 45,817 |
2019-05-07 | $31.15 | $31.31 | $30.57 | $30.75 | $24.07 | 46,838 |
2019-05-06 | $30.82 | $31.40 | $30.82 | $31.32 | $24.51 | 155,690 |
2019-05-03 | $30.15 | $31.15 | $30.15 | $31.07 | $24.32 | 98,711 |
2019-05-02 | $30.01 | $30.31 | $29.90 | $30.03 | $23.50 | 41,785 |
2019-05-01 | $30.12 | $30.44 | $30.06 | $30.11 | $23.57 | 45,661 |
2019-04-30 | $30.00 | $30.22 | $29.88 | $30.12 | $23.58 | 85,063 |
2019-04-29 | $30.30 | $30.35 | $29.99 | $29.99 | $23.47 | 33,947 |
2019-04-26 | $29.85 | $30.32 | $29.85 | $30.26 | $23.68 | 66,944 |
2019-04-25 | $30.10 | $30.10 | $29.64 | $29.81 | $23.33 | 64,977 |
2019-04-24 | $29.88 | $30.27 | $29.88 | $30.13 | $23.58 | 54,395 |
2019-04-23 | $29.35 | $29.95 | $29.35 | $29.84 | $23.36 | 99,187 |
2019-04-22 | $29.76 | $29.88 | $29.11 | $29.35 | $22.97 | 64,725 |
2019-04-18 | $29.73 | $30.06 | $29.68 | $29.95 | $23.32 | 86,388 |
2019-04-17 | $30.16 | $30.16 | $29.60 | $29.73 | $23.15 | 59,431 |
2019-04-16 | $30.68 | $30.68 | $29.96 | $30.13 | $23.46 | 100,108 |
2019-04-15 | $30.69 | $30.80 | $30.52 | $30.59 | $23.82 | 64,748 |
2019-04-12 | $30.64 | $30.74 | $30.48 | $30.74 | $23.93 | 34,818 |
2019-04-11 | $30.63 | $30.72 | $30.43 | $30.60 | $23.82 | 41,848 |
2019-04-10 | $30.39 | $30.77 | $30.39 | $30.63 | $23.85 | 44,602 |
2019-04-09 | $30.91 | $30.91 | $30.26 | $30.27 | $23.57 | 64,708 |
2019-04-08 | $31.12 | $31.12 | $30.80 | $30.87 | $24.03 | 55,064 |
2019-04-05 | $30.88 | $31.22 | $30.88 | $31.18 | $24.28 | 64,049 |
2019-04-04 | $30.80 | $30.97 | $30.77 | $30.93 | $24.08 | 67,899 |
2019-04-03 | $30.74 | $31.01 | $30.54 | $30.81 | $23.99 | 106,073 |
2019-04-02 | $30.72 | $30.81 | $30.39 | $30.75 | $23.94 | 123,482 |
2019-04-01 | $30.59 | $30.94 | $30.39 | $30.93 | $24.08 | 86,981 |
2019-03-29 | $30.61 | $30.80 | $30.58 | $30.67 | $23.88 | 93,089 |
2019-03-28 | $30.21 | $30.62 | $30.20 | $30.61 | $23.83 | 48,388 |
2019-03-27 | $30.13 | $30.28 | $29.94 | $30.19 | $23.51 | 72,880 |
2019-03-26 | $29.75 | $30.20 | $29.75 | $30.12 | $23.45 | 77,767 |
2019-03-25 | $29.66 | $29.87 | $29.33 | $29.72 | $23.14 | 68,485 |
2019-03-22 | $30.13 | $30.14 | $29.66 | $29.67 | $23.10 | 51,998 |
2019-03-21 | $29.47 | $30.13 | $29.47 | $30.12 | $23.45 | 85,656 |
2019-03-20 | $29.46 | $29.81 | $29.19 | $29.58 | $23.03 | 81,711 |
2019-03-19 | $29.44 | $29.55 | $29.32 | $29.48 | $22.95 | 90,933 |
2019-03-18 | $29.58 | $29.67 | $29.28 | $29.41 | $22.90 | 68,381 |
2019-03-15 | $29.96 | $29.96 | $29.61 | $29.68 | $22.98 | 56,449 |
2019-03-14 | $29.81 | $29.89 | $29.76 | $29.86 | $23.12 | 81,304 |
2019-03-13 | $29.57 | $29.90 | $29.57 | $29.81 | $23.08 | 42,100 |
2019-03-12 | $29.49 | $29.75 | $29.49 | $29.57 | $22.90 | 80,090 |
2019-03-11 | $29.26 | $29.47 | $29.11 | $29.47 | $22.82 | 69,067 |
2019-03-08 | $29.13 | $29.22 | $28.92 | $29.12 | $22.55 | 50,414 |
2019-03-07 | $29.54 | $29.55 | $29.15 | $29.19 | $22.60 | 67,028 |
2019-03-06 | $29.87 | $29.87 | $29.42 | $29.47 | $22.82 | 50,900 |
2019-03-05 | $29.74 | $29.92 | $29.74 | $29.86 | $23.12 | 60,600 |
2019-03-04 | $29.81 | $29.85 | $29.58 | $29.80 | $23.08 | 124,200 |
2019-03-01 | $30.48 | $30.48 | $29.61 | $29.79 | $23.07 | 95,700 |
2019-02-28 | $30.45 | $30.65 | $30.18 | $30.38 | $23.52 | 97,400 |
2019-02-27 | $30.70 | $30.70 | $30.20 | $30.45 | $23.58 | 85,000 |
2019-02-26 | $31.17 | $31.21 | $30.76 | $30.86 | $23.90 | 85,000 |
2019-02-25 | $31.40 | $31.40 | $31.04 | $31.17 | $24.14 | 66,326 |
2019-02-22 | $31.23 | $31.53 | $31.23 | $31.33 | $24.26 | 43,737 |
2019-02-21 | $31.35 | $31.43 | $30.99 | $31.20 | $24.16 | 58,228 |
2019-02-20 | $31.42 | $31.57 | $31.29 | $31.39 | $24.31 | 111,900 |
2019-02-19 | $31.42 | $31.59 | $31.16 | $31.46 | $24.36 | 68,393 |
2019-02-15 | $32.01 | $32.22 | $31.97 | $32.19 | $24.80 | 50,200 |
2019-02-14 | $32.11 | $32.12 | $31.82 | $31.95 | $24.61 | 94,400 |
2019-02-13 | $31.93 | $32.17 | $31.81 | $32.10 | $24.73 | 71,800 |
2019-02-12 | $32.35 | $32.35 | $31.81 | $31.92 | $24.59 | 134,100 |
2019-02-11 | $32.06 | $32.36 | $32.04 | $32.34 | $24.91 | 100,000 |
2019-02-08 | $31.98 | $32.19 | $31.89 | $32.07 | $24.70 | 62,900 |
2019-02-07 | $31.94 | $32.17 | $31.72 | $32.10 | $24.73 | 52,000 |
2019-02-06 | $32.29 | $32.29 | $31.94 | $32.04 | $24.68 | 49,500 |
2019-02-05 | $32.08 | $32.22 | $31.87 | $32.22 | $24.82 | 75,200 |
2019-02-04 | $31.78 | $32.01 | $31.64 | $32.01 | $24.66 | 58,000 |
2019-02-01 | $32.11 | $32.20 | $31.39 | $31.80 | $24.49 | 120,200 |
2019-01-31 | $31.84 | $32.09 | $31.73 | $32.08 | $24.71 | 67,800 |
2019-01-30 | $31.64 | $32.05 | $31.60 | $31.82 | $24.51 | 64,000 |
2019-01-29 | $31.41 | $31.62 | $31.38 | $31.62 | $24.36 | 40,600 |
2019-01-28 | $30.88 | $31.46 | $30.88 | $31.37 | $24.16 | 84,500 |
2019-01-25 | $30.82 | $31.12 | $30.71 | $31.07 | $23.93 | 55,900 |
2019-01-24 | $30.61 | $30.81 | $30.56 | $30.72 | $23.66 | 56,600 |
2019-01-23 | $30.71 | $30.77 | $30.41 | $30.58 | $23.56 | 65,000 |
2019-01-22 | $30.85 | $30.85 | $30.45 | $30.66 | $23.62 | 84,247 |
2019-01-18 | $30.99 | $31.08 | $30.78 | $31.01 | $23.75 | 50,500 |
2019-01-17 | $30.78 | $30.97 | $30.69 | $30.96 | $23.72 | 50,500 |
2019-01-16 | $30.38 | $30.90 | $30.38 | $30.82 | $23.61 | 70,100 |
2019-01-15 | $30.29 | $30.49 | $30.25 | $30.34 | $23.24 | 49,700 |
2019-01-14 | $30.30 | $30.41 | $30.13 | $30.17 | $23.11 | 79,600 |
2019-01-11 | $30.51 | $30.51 | $30.33 | $30.43 | $23.31 | 61,900 |
2019-01-10 | $30.18 | $30.78 | $30.15 | $30.50 | $23.36 | 251,700 |
2019-01-09 | $30.17 | $30.43 | $29.96 | $30.38 | $23.27 | 63,200 |
2019-01-08 | $29.59 | $30.15 | $29.33 | $30.11 | $23.06 | 94,900 |
2019-01-07 | $28.69 | $29.49 | $28.59 | $29.33 | $22.47 | 62,800 |
2019-01-04 | $27.80 | $28.74 | $27.80 | $28.61 | $21.92 | 104,300 |
2019-01-03 | $27.37 | $28.18 | $27.37 | $27.74 | $21.25 | 97,800 |
2019-01-02 | $27.00 | $27.45 | $26.76 | $27.38 | $20.97 | 113,593 |
2018-12-31 | $27.21 | $27.41 | $26.43 | $26.95 | $20.64 | 182,847 |
2018-12-28 | $27.27 | $27.51 | $26.91 | $27.14 | $20.79 | 175,316 |
2018-12-27 | $26.96 | $27.00 | $26.12 | $27.00 | $20.68 | 155,700 |
2018-12-26 | $26.20 | $27.22 | $25.92 | $27.19 | $20.83 | 198,500 |
2018-12-24 | $27.00 | $27.00 | $26.09 | $26.11 | $20.00 | 130,500 |
2018-12-21 | $27.44 | $27.95 | $27.10 | $27.18 | $20.68 | 95,700 |
2018-12-20 | $28.13 | $28.13 | $27.22 | $27.46 | $20.90 | 185,100 |
2018-12-19 | $28.99 | $29.00 | $28.11 | $28.14 | $21.41 | 130,928 |
2018-12-18 | $29.05 | $29.37 | $28.93 | $28.99 | $22.06 | 113,200 |
2018-12-17 | $30.45 | $30.45 | $28.82 | $28.90 | $21.99 | 163,552 |
2018-12-14 | $30.36 | $30.63 | $30.31 | $30.42 | $23.15 | 43,800 |
2018-12-13 | $30.37 | $30.74 | $30.37 | $30.42 | $23.15 | 48,300 |
2018-12-12 | $30.78 | $31.10 | $30.32 | $30.32 | $23.07 | 67,600 |
2018-12-11 | $30.80 | $31.09 | $30.67 | $30.71 | $23.37 | 62,800 |
2018-12-10 | $31.02 | $31.02 | $30.43 | $30.71 | $23.37 | 68,800 |
2018-12-07 | $31.42 | $31.42 | $30.88 | $31.07 | $23.64 | 41,300 |
2018-12-06 | $30.46 | $31.43 | $30.16 | $31.43 | $23.92 | 58,440 |
2018-12-04 | $31.34 | $31.35 | $30.54 | $30.59 | $23.28 | 64,200 |
2018-12-03 | $31.38 | $31.38 | $30.96 | $31.32 | $23.83 | 90,800 |
2018-11-30 | $30.99 | $31.27 | $30.96 | $31.21 | $23.75 | 33,300 |
2018-11-29 | $30.89 | $31.16 | $30.70 | $30.98 | $23.57 | 37,900 |
2018-11-28 | $30.63 | $30.97 | $30.32 | $30.97 | $23.57 | 121,400 |
2018-11-27 | $30.61 | $30.73 | $30.57 | $30.62 | $23.30 | 62,200 |
2018-11-26 | $30.81 | $30.85 | $30.51 | $30.61 | $23.29 | 81,300 |
2018-11-23 | $30.63 | $30.84 | $30.41 | $30.79 | $23.43 | 28,030 |
2018-11-21 | $30.63 | $31.01 | $30.52 | $30.65 | $23.32 | 35,400 |
2018-11-20 | $30.62 | $30.86 | $30.54 | $30.54 | $23.24 | 77,500 |
2018-11-19 | $30.84 | $31.12 | $30.64 | $30.84 | $23.47 | 71,200 |
2018-11-16 | $30.80 | $31.04 | $30.60 | $31.00 | $23.46 | 49,200 |
2018-11-15 | $31.41 | $31.41 | $30.68 | $30.91 | $23.39 | 149,700 |
2018-11-14 | $32.00 | $32.03 | $31.43 | $31.48 | $23.82 | 36,500 |
2018-11-13 | $31.98 | $32.19 | $31.77 | $31.87 | $24.12 | 85,200 |
2018-11-12 | $32.09 | $32.44 | $31.97 | $31.98 | $24.20 | 62,600 |
2018-11-09 | $32.26 | $32.37 | $31.96 | $32.09 | $24.28 | 76,900 |
2018-11-08 | $32.10 | $32.31 | $31.90 | $32.25 | $24.40 | 46,400 |
2018-11-07 | $31.76 | $32.11 | $31.60 | $32.11 | $24.30 | 76,000 |
2018-11-06 | $31.65 | $31.70 | $31.42 | $31.66 | $23.96 | 93,500 |
2018-11-05 | $31.27 | $31.93 | $31.27 | $31.78 | $24.05 | 109,200 |
2018-11-02 | $31.61 | $31.71 | $30.88 | $31.24 | $23.64 | 165,200 |
2018-11-01 | $31.45 | $31.63 | $31.26 | $31.53 | $23.86 | 94,600 |
2018-10-31 | $32.02 | $32.02 | $31.30 | $31.30 | $23.68 | 574,700 |
2018-10-30 | $31.60 | $32.19 | $31.60 | $31.98 | $24.20 | 98,400 |
2018-10-29 | $31.47 | $31.94 | $31.42 | $31.59 | $23.90 | 75,000 |
2018-10-26 | $31.83 | $31.93 | $30.94 | $31.18 | $23.59 | 79,700 |
2018-10-25 | $31.33 | $32.08 | $31.18 | $31.93 | $24.16 | 58,300 |
2018-10-24 | $31.38 | $31.55 | $31.20 | $31.24 | $23.64 | 55,800 |
2018-10-23 | $31.03 | $31.50 | $30.86 | $31.28 | $23.67 | 86,900 |
2018-10-22 | $31.66 | $31.97 | $31.27 | $31.27 | $23.66 | 65,500 |
2018-10-19 | $31.63 | $31.92 | $31.61 | $31.77 | $23.90 | 57,700 |
2018-10-18 | $31.77 | $31.97 | $31.53 | $31.64 | $23.81 | 65,000 |
2018-10-17 | $31.96 | $31.99 | $31.59 | $31.77 | $23.90 | 57,300 |
2018-10-16 | $31.32 | $32.03 | $30.97 | $31.93 | $24.02 | 200,700 |
2018-10-15 | $30.93 | $31.56 | $30.93 | $31.17 | $23.45 | 89,600 |
2018-10-12 | $32.03 | $32.03 | $30.88 | $30.93 | $23.27 | 127,300 |
2018-10-11 | $32.24 | $32.28 | $31.48 | $31.48 | $23.69 | 95,600 |
2018-10-10 | $32.74 | $32.91 | $32.25 | $32.25 | $24.26 | 144,500 |
2018-10-09 | $33.05 | $33.05 | $32.61 | $32.79 | $24.67 | 113,800 |
2018-10-08 | $32.12 | $32.94 | $32.12 | $32.84 | $24.71 | 77,600 |
2018-10-05 | $32.10 | $32.34 | $31.98 | $32.19 | $24.22 | 67,200 |
2018-10-04 | $32.56 | $32.61 | $32.07 | $32.10 | $24.15 | 128,100 |
2018-10-03 | $32.95 | $33.17 | $32.56 | $32.74 | $24.63 | 109,200 |
2018-10-02 | $33.36 | $33.45 | $33.06 | $33.09 | $24.90 | 58,500 |
2018-10-01 | $33.83 | $33.86 | $33.27 | $33.29 | $25.05 | 73,100 |
2018-09-28 | $33.45 | $33.86 | $33.41 | $33.86 | $25.48 | 49,400 |
2018-09-27 | $33.22 | $33.56 | $33.22 | $33.41 | $25.14 | 40,400 |
2018-09-26 | $33.48 | $33.57 | $33.16 | $33.16 | $24.95 | 52,300 |
2018-09-25 | $33.48 | $33.65 | $33.44 | $33.48 | $25.19 | 105,900 |
2018-09-24 | $34.01 | $34.01 | $33.16 | $33.39 | $25.12 | 119,000 |
2018-09-21 | $33.78 | $34.25 | $33.78 | $34.08 | $25.54 | 122,000 |
2018-09-20 | $33.41 | $33.94 | $33.31 | $33.93 | $25.43 | 336,300 |
2018-09-19 | $34.19 | $34.19 | $33.43 | $33.46 | $25.08 | 159,800 |
2018-09-18 | $34.50 | $34.50 | $34.05 | $34.19 | $25.63 | 80,400 |
2018-09-17 | $34.40 | $34.55 | $34.15 | $34.33 | $25.73 | 90,300 |
2018-09-14 | $34.98 | $34.98 | $34.37 | $34.66 | $25.98 | 80,400 |
2018-09-13 | $35.01 | $35.20 | $34.86 | $35.05 | $26.27 | 39,600 |
2018-09-12 | $34.99 | $34.99 | $34.84 | $34.91 | $26.16 | 145,800 |
2018-09-11 | $35.17 | $35.17 | $34.74 | $34.93 | $26.18 | 66,368 |
2018-09-10 | $35.17 | $35.36 | $35.05 | $35.06 | $26.28 | 70,800 |
2018-09-07 | $35.42 | $35.42 | $35.03 | $35.14 | $26.34 | 60,100 |
2018-09-06 | $35.60 | $35.69 | $35.42 | $35.52 | $26.62 | 50,000 |
2018-09-05 | $35.15 | $35.62 | $34.95 | $35.54 | $26.64 | 160,600 |
2018-09-04 | $35.76 | $35.81 | $35.08 | $35.16 | $26.35 | 71,500 |
2018-08-31 | $35.72 | $35.83 | $35.60 | $35.81 | $26.84 | 45,800 |
2018-08-30 | $35.90 | $35.95 | $35.69 | $35.72 | $26.77 | 48,400 |
2018-08-29 | $35.81 | $36.00 | $35.71 | $35.87 | $26.88 | 77,100 |
2018-08-28 | $35.38 | $35.79 | $35.25 | $35.79 | $26.82 | 85,800 |
2018-08-27 | $35.50 | $35.52 | $35.21 | $35.33 | $26.48 | 70,000 |
2018-08-24 | $35.44 | $35.47 | $35.32 | $35.45 | $26.57 | 49,500 |
2018-08-23 | $35.58 | $35.62 | $35.40 | $35.43 | $26.55 | 50,400 |
2018-08-22 | $35.70 | $35.74 | $35.37 | $35.57 | $26.66 | 37,600 |
2018-08-21 | $35.53 | $35.75 | $35.49 | $35.69 | $26.75 | 154,400 |
2018-08-20 | $35.48 | $35.76 | $35.48 | $35.53 | $26.63 | 147,400 |
2018-08-17 | $35.29 | $35.77 | $35.20 | $35.75 | $26.64 | 63,300 |
2018-08-16 | $35.08 | $35.27 | $34.95 | $35.27 | $26.28 | 68,700 |
2018-08-15 | $34.95 | $35.16 | $34.87 | $35.09 | $26.15 | 64,500 |
2018-08-14 | $34.44 | $34.98 | $34.44 | $34.91 | $26.01 | 62,770 |
2018-08-13 | $34.57 | $34.57 | $34.21 | $34.43 | $25.65 | 46,800 |
2018-08-10 | $34.64 | $34.78 | $34.47 | $34.48 | $25.69 | 50,200 |
2018-08-09 | $34.89 | $34.89 | $34.61 | $34.63 | $25.80 | 50,600 |
2018-08-08 | $35.17 | $35.17 | $34.81 | $34.88 | $25.99 | 61,300 |
2018-08-07 | $35.43 | $35.44 | $35.08 | $35.17 | $26.20 | 83,500 |
2018-08-06 | $35.40 | $35.67 | $35.31 | $35.35 | $26.34 | 82,400 |
2018-08-03 | $35.44 | $35.63 | $35.25 | $35.44 | $26.41 | 66,400 |
2018-08-02 | $35.28 | $35.56 | $35.26 | $35.34 | $26.33 | 92,700 |
2018-08-01 | $35.31 | $35.41 | $34.78 | $35.39 | $26.37 | 110,100 |
2018-07-31 | $34.83 | $35.59 | $34.81 | $35.34 | $26.33 | 88,200 |
2018-07-30 | $34.41 | $34.91 | $34.34 | $34.84 | $25.96 | 98,100 |
2018-07-27 | $35.45 | $35.48 | $34.43 | $34.45 | $25.67 | 84,700 |
2018-07-26 | $35.14 | $35.63 | $35.14 | $35.32 | $26.32 | 108,000 |
2018-07-25 | $34.93 | $35.16 | $34.90 | $35.10 | $26.15 | 69,500 |
2018-07-24 | $35.23 | $35.28 | $34.94 | $35.02 | $26.09 | 143,600 |
2018-07-23 | $35.23 | $35.30 | $35.01 | $35.30 | $26.30 | 125,500 |
2018-07-20 | $35.65 | $35.71 | $35.32 | $35.43 | $26.24 | 50,600 |
2018-07-19 | $35.11 | $35.76 | $34.99 | $35.69 | $26.43 | 100,300 |
2018-07-18 | $35.10 | $35.33 | $34.83 | $35.08 | $25.98 | 168,300 |
2018-07-17 | $35.52 | $35.82 | $35.26 | $35.29 | $26.14 | 75,200 |
2018-07-16 | $35.92 | $35.92 | $35.45 | $35.60 | $26.36 | 80,600 |
2018-07-13 | $35.97 | $36.16 | $35.85 | $35.86 | $26.56 | 55,100 |
2018-07-12 | $36.00 | $36.12 | $35.78 | $36.01 | $26.67 | 88,900 |
2018-07-11 | $36.39 | $36.48 | $35.82 | $35.82 | $26.53 | 134,900 |
2018-07-10 | $36.49 | $36.67 | $36.30 | $36.41 | $26.96 | 264,400 |
2018-07-09 | $36.48 | $36.79 | $36.15 | $36.41 | $26.96 | 304,700 |
2018-07-06 | $36.52 | $36.83 | $36.52 | $36.70 | $27.18 | 71,400 |
2018-07-05 | $36.09 | $36.51 | $35.87 | $36.51 | $27.04 | 101,564 |
2018-07-03 | $35.58 | $36.21 | $35.43 | $36.02 | $26.68 | 63,300 |
2018-07-02 | $35.79 | $35.82 | $35.02 | $35.47 | $26.27 | 108,900 |
2018-06-29 | $35.71 | $35.86 | $35.41 | $35.73 | $26.46 | 123,100 |
2018-06-28 | $35.39 | $35.69 | $35.23 | $35.61 | $26.37 | 212,000 |
2018-06-27 | $35.38 | $35.58 | $35.27 | $35.34 | $26.17 | 67,500 |
2018-06-26 | $35.36 | $35.61 | $35.29 | $35.36 | $26.19 | 45,300 |
2018-06-25 | $35.49 | $35.49 | $35.10 | $35.41 | $26.22 | 57,400 |
2018-06-22 | $34.98 | $35.43 | $34.86 | $35.40 | $26.22 | 43,800 |
2018-06-21 | $34.86 | $35.05 | $34.80 | $35.01 | $25.93 | 125,800 |
2018-06-20 | $34.34 | $34.87 | $34.34 | $34.84 | $25.80 | 45,300 |
2018-06-19 | $34.28 | $34.48 | $34.19 | $34.31 | $25.41 | 24,200 |
2018-06-18 | $34.35 | $34.55 | $34.11 | $34.40 | $25.48 | 43,400 |
2018-06-15 | $34.42 | $34.72 | $34.42 | $34.48 | $25.40 | 38,700 |
2018-06-14 | $34.11 | $34.48 | $34.11 | $34.46 | $25.39 | 42,200 |
2018-06-13 | $34.79 | $34.82 | $34.00 | $34.13 | $25.14 | 49,500 |
2018-06-12 | $34.55 | $34.88 | $34.46 | $34.74 | $25.59 | 52,900 |
2018-06-11 | $34.37 | $34.49 | $34.15 | $34.47 | $25.39 | 42,100 |
2018-06-08 | $34.42 | $34.60 | $34.39 | $34.42 | $25.36 | 41,500 |
2018-06-07 | $34.38 | $34.58 | $34.28 | $34.46 | $25.39 | 50,500 |
2018-06-06 | $34.19 | $34.42 | $34.03 | $34.40 | $25.34 | 44,800 |
2018-06-05 | $34.36 | $34.48 | $34.19 | $34.22 | $25.21 | 69,700 |
2018-06-04 | $34.23 | $34.38 | $34.03 | $34.35 | $25.31 | 60,300 |
2018-06-01 | $33.79 | $34.33 | $33.76 | $34.16 | $25.17 | 70,700 |
2018-05-31 | $34.06 | $34.20 | $33.87 | $33.97 | $25.03 | 55,400 |
2018-05-30 | $33.81 | $34.28 | $33.73 | $34.19 | $25.19 | 60,367 |
2018-05-29 | $33.40 | $33.78 | $33.26 | $33.74 | $24.86 | 67,700 |
2018-05-25 | $33.28 | $33.50 | $33.27 | $33.41 | $24.61 | 78,000 |
2018-05-23 | $32.94 | $33.37 | $32.91 | $33.29 | $24.52 | 69,300 |
2018-05-22 | $32.70 | $32.97 | $32.59 | $32.85 | $24.20 | 44,600 |
2018-05-21 | $32.38 | $32.79 | $32.17 | $32.74 | $24.12 | 48,600 |
2018-05-18 | $32.00 | $32.34 | $32.00 | $32.32 | $23.68 | 34,700 |
2018-05-17 | $31.99 | $32.27 | $31.94 | $31.99 | $23.44 | 51,400 |
2018-05-16 | $31.91 | $32.25 | $31.91 | $31.98 | $23.43 | 47,000 |
2018-05-15 | $32.24 | $32.25 | $31.86 | $31.96 | $23.42 | 56,300 |
2018-05-14 | $32.84 | $32.88 | $32.28 | $32.30 | $23.67 | 60,500 |
2018-05-11 | $32.97 | $33.09 | $32.80 | $32.86 | $24.08 | 65,300 |
2018-05-10 | $32.95 | $33.05 | $32.81 | $32.95 | $24.14 | 59,200 |
2018-05-09 | $32.64 | $32.95 | $32.53 | $32.88 | $24.09 | 34,500 |
2018-05-08 | $32.81 | $32.90 | $32.61 | $32.66 | $23.93 | 96,900 |
2018-05-07 | $32.39 | $32.91 | $32.37 | $32.85 | $24.07 | 81,500 |
2018-05-04 | $31.85 | $32.47 | $31.84 | $32.36 | $23.71 | 47,200 |
2018-05-03 | $31.76 | $32.00 | $31.71 | $31.90 | $23.37 | 40,300 |
2018-05-02 | $31.90 | $31.92 | $31.26 | $31.76 | $23.27 | 71,100 |
2018-05-01 | $31.55 | $31.95 | $31.28 | $31.91 | $23.38 | 66,900 |
2018-04-30 | $31.95 | $31.95 | $31.58 | $31.61 | $23.16 | 47,600 |
2018-04-27 | $31.25 | $31.87 | $31.25 | $31.79 | $23.29 | 97,500 |
2018-04-26 | $30.87 | $31.30 | $30.81 | $31.19 | $22.85 | 52,500 |
2018-04-25 | $30.68 | $30.83 | $30.48 | $30.79 | $22.56 | 47,700 |
2018-04-24 | $30.67 | $30.85 | $30.57 | $30.73 | $22.52 | 96,800 |
2018-04-23 | $30.59 | $30.86 | $30.43 | $30.62 | $22.44 | 72,100 |
2018-04-20 | $31.21 | $31.38 | $30.86 | $30.89 | $22.47 | 75,200 |
2018-04-19 | $31.72 | $31.77 | $31.14 | $31.30 | $22.77 | 87,200 |
2018-04-18 | $31.99 | $32.10 | $31.82 | $31.85 | $23.17 | 68,600 |
2018-04-17 | $31.72 | $32.06 | $31.63 | $31.92 | $23.22 | 95,600 |
2018-04-16 | $31.26 | $31.75 | $31.26 | $31.64 | $23.01 | 75,900 |
2018-04-13 | $31.37 | $31.37 | $31.10 | $31.31 | $22.77 | 75,200 |
2018-04-12 | $31.57 | $31.57 | $31.12 | $31.28 | $22.75 | 81,700 |
2018-04-11 | $31.29 | $31.68 | $31.28 | $31.53 | $22.93 | 58,700 |
2018-04-10 | $31.46 | $31.62 | $31.26 | $31.39 | $22.83 | 67,200 |
2018-04-09 | $31.62 | $31.62 | $31.12 | $31.25 | $22.73 | 86,000 |
2018-04-06 | $31.74 | $31.94 | $31.41 | $31.50 | $22.91 | 158,700 |
2018-04-05 | $31.81 | $31.85 | $31.47 | $31.78 | $23.11 | 185,200 |
2018-04-04 | $31.08 | $31.82 | $31.08 | $31.80 | $23.13 | 192,400 |
2018-04-03 | $30.90 | $31.50 | $30.72 | $31.35 | $22.80 | 55,500 |
2018-04-02 | $31.22 | $31.44 | $30.61 | $30.77 | $22.38 | 91,300 |
2018-03-29 | $31.45 | $31.56 | $31.17 | $31.20 | $22.69 | 68,000 |
2018-03-28 | $30.41 | $31.36 | $30.41 | $31.30 | $22.77 | 79,700 |
2018-03-27 | $30.10 | $30.50 | $29.85 | $30.18 | $21.95 | 116,200 |
2018-03-26 | $29.94 | $30.25 | $29.75 | $30.15 | $21.93 | 89,600 |
2018-03-23 | $30.56 | $30.56 | $29.85 | $29.90 | $21.75 | 51,100 |
2018-03-22 | $30.60 | $31.05 | $30.54 | $30.56 | $22.23 | 53,100 |
2018-03-21 | $30.58 | $30.84 | $30.48 | $30.67 | $22.31 | 63,300 |
2018-03-20 | $30.99 | $31.15 | $30.63 | $30.69 | $22.32 | 86,000 |
2018-03-19 | $31.16 | $31.16 | $30.73 | $31.04 | $22.58 | 46,000 |
2018-03-16 | $31.11 | $31.42 | $31.02 | $31.42 | $22.69 | 27,600 |
2018-03-15 | $31.41 | $31.54 | $30.93 | $31.11 | $22.47 | 49,300 |
2018-03-14 | $31.58 | $31.70 | $31.30 | $31.31 | $22.61 | 61,400 |
2018-03-13 | $31.64 | $31.81 | $31.47 | $31.55 | $22.79 | 35,400 |
2018-03-12 | $31.39 | $31.69 | $31.36 | $31.59 | $22.81 | 52,300 |
2018-03-09 | $31.59 | $31.59 | $31.16 | $31.39 | $22.67 | 63,600 |
2018-03-08 | $31.91 | $31.94 | $31.42 | $31.45 | $22.71 | 103,800 |
2018-03-07 | $31.26 | $31.79 | $31.26 | $31.76 | $22.94 | 76,100 |
2018-03-06 | $31.33 | $31.51 | $30.98 | $31.38 | $22.66 | 52,800 |
2018-03-05 | $30.90 | $31.33 | $30.90 | $31.21 | $22.54 | 116,100 |
2018-03-02 | $30.56 | $30.90 | $30.14 | $30.86 | $22.29 | 105,000 |
2018-03-01 | $30.41 | $30.92 | $30.18 | $30.75 | $22.21 | 80,200 |
2018-02-28 | $30.69 | $30.81 | $30.40 | $30.41 | $21.96 | 102,900 |
2018-02-27 | $31.50 | $31.60 | $30.42 | $30.45 | $21.99 | 132,900 |
2018-02-26 | $31.58 | $31.60 | $31.25 | $31.49 | $22.74 | 193,200 |
2018-02-23 | $30.75 | $31.46 | $30.75 | $31.37 | $22.66 | 149,300 |
2018-02-22 | $30.53 | $30.94 | $30.51 | $30.63 | $22.12 | 59,100 |
2018-02-21 | $30.83 | $30.90 | $30.37 | $30.38 | $21.94 | 70,100 |
2018-02-20 | $31.36 | $31.46 | $30.82 | $30.85 | $22.28 | 124,400 |
2018-02-16 | $31.19 | $31.69 | $31.19 | $31.53 | $22.61 | 97,000 |
2018-02-15 | $30.58 | $31.14 | $30.58 | $31.05 | $22.27 | 83,700 |
2018-02-14 | $30.61 | $30.72 | $30.27 | $30.56 | $21.91 | 83,200 |
2018-02-13 | $30.90 | $31.00 | $30.50 | $30.95 | $22.19 | 62,400 |
2018-02-12 | $30.90 | $30.94 | $29.89 | $30.82 | $22.10 | 128,900 |
2018-02-09 | $30.57 | $31.03 | $29.90 | $30.83 | $22.11 | 236,600 |
2018-02-08 | $31.21 | $31.27 | $30.37 | $30.45 | $21.84 | 79,800 |
2018-02-07 | $31.10 | $31.73 | $31.10 | $31.21 | $22.38 | 90,000 |
2018-02-06 | $30.68 | $31.44 | $30.45 | $31.24 | $22.40 | 177,600 |
2018-02-05 | $32.15 | $32.41 | $31.05 | $31.19 | $22.37 | 141,200 |
2018-02-02 | $32.80 | $32.80 | $32.10 | $32.36 | $23.21 | 149,900 |
2018-02-01 | $33.45 | $33.50 | $32.76 | $32.82 | $23.54 | 82,100 |
2018-01-31 | $33.44 | $33.58 | $33.20 | $33.48 | $24.01 | 58,000 |
2018-01-30 | $33.65 | $33.65 | $33.20 | $33.21 | $23.81 | 125,300 |
2018-01-29 | $34.22 | $34.22 | $33.61 | $33.70 | $24.17 | 114,800 |
2018-01-26 | $34.58 | $34.58 | $34.00 | $34.22 | $24.54 | 128,300 |
2018-01-25 | $34.51 | $34.51 | $34.19 | $34.43 | $24.69 | 139,400 |
2018-01-24 | $34.62 | $34.70 | $34.29 | $34.42 | $24.68 | 78,700 |
2018-01-23 | $34.39 | $34.63 | $34.27 | $34.61 | $24.82 | 94,700 |
2018-01-22 | $34.03 | $34.27 | $33.95 | $34.24 | $24.55 | 102,600 |
2018-01-19 | $33.99 | $34.20 | $33.84 | $34.18 | $24.35 | 61,500 |
2018-01-18 | $34.44 | $34.44 | $33.82 | $33.88 | $24.14 | 240,000 |
2018-01-17 | $34.12 | $34.43 | $34.12 | $34.39 | $24.50 | 82,100 |
2018-01-16 | $34.40 | $34.70 | $34.10 | $34.10 | $24.30 | 93,200 |
2018-01-12 | $34.50 | $34.57 | $34.25 | $34.25 | $24.40 | 90,200 |
2018-01-11 | $34.64 | $34.64 | $34.32 | $34.56 | $24.62 | 64,900 |
2018-01-10 | $34.33 | $34.35 | $33.97 | $34.28 | $24.42 | 358,600 |
2018-01-09 | $35.08 | $35.29 | $34.40 | $34.44 | $24.54 | 188,400 |
2018-01-08 | $34.89 | $35.17 | $34.75 | $35.12 | $25.02 | 119,900 |
2018-01-05 | $35.08 | $35.08 | $34.69 | $34.85 | $24.83 | 106,400 |
2018-01-04 | $35.51 | $35.68 | $34.90 | $34.94 | $24.89 | 129,900 |
2018-01-03 | $35.91 | $35.91 | $35.32 | $35.45 | $25.26 | 148,600 |
2018-01-02 | $35.42 | $35.80 | $35.22 | $35.74 | $25.46 | 83,200 |
2017-12-29 | $35.52 | $35.77 | $35.41 | $35.41 | $25.23 | 96,500 |
2017-12-28 | $35.30 | $35.56 | $35.13 | $35.53 | $25.31 | 69,100 |
2017-12-27 | $35.32 | $35.53 | $35.25 | $35.34 | $25.18 | 84,400 |
2017-12-26 | $34.92 | $35.34 | $34.92 | $35.27 | $25.13 | 97,900 |
2017-12-22 | $34.91 | $35.06 | $34.70 | $35.02 | $24.95 | 98,000 |
2017-12-21 | $34.80 | $34.90 | $34.70 | $34.84 | $24.82 | 122,500 |
2017-12-20 | $35.22 | $35.35 | $34.81 | $34.83 | $24.82 | 160,800 |
2017-12-19 | $36.18 | $36.18 | $35.15 | $35.18 | $25.06 | 116,700 |
2017-12-18 | $36.14 | $36.43 | $36.06 | $36.11 | $25.73 | 85,700 |
2017-12-15 | $35.89 | $36.25 | $35.77 | $36.13 | $25.59 | 76,800 |
2017-12-14 | $35.95 | $36.04 | $35.60 | $35.72 | $25.30 | 67,900 |
2017-12-13 | $35.79 | $36.03 | $35.79 | $35.94 | $25.46 | 55,500 |
2017-12-12 | $35.74 | $35.74 | $35.55 | $35.62 | $25.23 | 86,300 |
2017-12-11 | $35.87 | $35.90 | $35.61 | $35.61 | $25.22 | 97,000 |
2017-12-08 | $35.67 | $35.91 | $35.62 | $35.87 | $25.41 | 74,600 |
2017-12-07 | $35.75 | $35.88 | $35.61 | $35.69 | $25.28 | 105,292 |
2017-12-06 | $36.00 | $36.00 | $35.56 | $35.75 | $25.32 | 65,300 |
2017-12-05 | $36.32 | $36.32 | $35.90 | $35.96 | $25.47 | 81,831 |
2017-12-04 | $36.61 | $36.76 | $36.26 | $36.29 | $25.70 | 280,011 |
2017-12-01 | $36.63 | $36.63 | $35.90 | $36.36 | $25.75 | 106,900 |
2017-11-30 | $36.70 | $36.70 | $36.32 | $36.46 | $25.82 | 75,100 |
2017-11-29 | $36.42 | $36.67 | $36.41 | $36.59 | $25.92 | 38,700 |
2017-11-28 | $36.37 | $36.37 | $36.10 | $36.30 | $25.71 | 59,009 |
2017-11-27 | $36.52 | $36.57 | $36.20 | $36.20 | $25.64 | 72,208 |
2017-11-24 | $36.56 | $36.62 | $36.47 | $36.51 | $25.86 | 16,900 |
2017-11-22 | $36.38 | $36.64 | $36.34 | $36.51 | $25.86 | 56,006 |
2017-11-21 | $36.13 | $36.54 | $36.13 | $36.41 | $25.79 | 49,650 |
2017-11-20 | $36.45 | $36.45 | $35.97 | $36.16 | $25.61 | 85,000 |
2017-11-17 | $36.51 | $36.51 | $36.30 | $36.40 | $25.62 | 56,097 |
2017-11-16 | $36.00 | $36.45 | $36.00 | $36.29 | $25.54 | 71,800 |
2017-11-15 | $36.17 | $36.26 | $36.05 | $36.06 | $25.38 | 64,961 |
2017-11-14 | $36.52 | $36.52 | $36.17 | $36.21 | $25.49 | 58,810 |
2017-11-13 | $36.60 | $36.60 | $36.27 | $36.41 | $25.63 | 57,901 |
2017-11-10 | $36.30 | $36.75 | $36.30 | $36.57 | $25.74 | 45,319 |
2017-11-09 | $36.10 | $36.67 | $36.00 | $36.48 | $25.68 | 48,562 |
2017-11-08 | $36.08 | $36.33 | $36.08 | $36.32 | $25.57 | 60,635 |
2017-11-07 | $36.02 | $36.45 | $35.90 | $36.11 | $25.42 | 88,265 |
2017-11-06 | $35.96 | $36.22 | $35.96 | $36.02 | $25.35 | 59,220 |
2017-11-03 | $36.77 | $36.77 | $35.96 | $35.99 | $25.33 | 140,501 |
2017-11-02 | $36.85 | $37.29 | $36.85 | $37.25 | $26.22 | 67,990 |
2017-11-01 | $36.87 | $37.12 | $36.61 | $36.82 | $25.92 | 54,957 |
2017-10-31 | $36.51 | $36.72 | $36.24 | $36.68 | $25.82 | 68,757 |
2017-10-30 | $37.01 | $37.01 | $36.40 | $36.51 | $25.70 | 97,119 |
2017-10-27 | $36.68 | $36.99 | $36.39 | $36.75 | $25.87 | 59,321 |
2017-10-26 | $36.98 | $37.02 | $36.60 | $36.66 | $25.80 | 46,626 |
2017-10-25 | $37.01 | $37.10 | $36.68 | $36.96 | $26.02 | 78,660 |
2017-10-24 | $37.34 | $37.40 | $37.01 | $37.16 | $26.16 | 60,693 |
2017-10-23 | $37.66 | $37.66 | $37.25 | $37.30 | $26.26 | 53,928 |
2017-10-20 | $38.37 | $38.43 | $37.64 | $37.80 | $26.44 | 59,130 |
2017-10-19 | $38.29 | $38.37 | $38.03 | $38.18 | $26.71 | 46,262 |
2017-10-18 | $38.33 | $38.42 | $38.16 | $38.26 | $26.77 | 46,793 |
2017-10-17 | $38.10 | $38.24 | $37.96 | $38.19 | $26.71 | 37,890 |
2017-10-16 | $38.33 | $38.33 | $38.01 | $38.12 | $26.67 | 48,908 |
2017-10-13 | $38.43 | $38.43 | $38.03 | $38.23 | $26.74 | 38,946 |
2017-10-12 | $38.09 | $38.20 | $37.92 | $38.20 | $26.72 | 42,939 |
2017-10-11 | $38.05 | $38.13 | $37.95 | $38.03 | $26.60 | 53,361 |
2017-10-10 | $37.88 | $38.11 | $37.66 | $37.85 | $26.48 | 64,013 |
2017-10-09 | $37.65 | $37.87 | $37.65 | $37.78 | $26.43 | 70,699 |
2017-10-06 | $37.80 | $37.80 | $37.49 | $37.65 | $26.34 | 36,600 |
2017-10-05 | $37.75 | $38.08 | $37.66 | $37.89 | $26.51 | 54,460 |
2017-10-04 | $37.57 | $37.69 | $37.45 | $37.65 | $26.34 | 59,746 |
2017-10-03 | $37.73 | $37.73 | $37.46 | $37.60 | $26.30 | 46,281 |
2017-10-02 | $37.56 | $37.72 | $37.42 | $37.66 | $26.35 | 77,023 |
2017-09-29 | $37.61 | $37.62 | $37.37 | $37.50 | $26.23 | 41,816 |
2017-09-28 | $37.23 | $37.50 | $37.06 | $37.50 | $26.23 | 241,735 |
2017-09-27 | $37.13 | $37.29 | $36.77 | $37.27 | $26.07 | 65,957 |
2017-09-26 | $37.04 | $37.25 | $37.00 | $37.17 | $26.00 | 31,084 |
2017-09-25 | $36.73 | $37.25 | $36.73 | $37.14 | $25.98 | 74,950 |
2017-09-22 | $36.57 | $36.83 | $36.55 | $36.64 | $25.63 | 39,011 |
2017-09-21 | $36.69 | $36.96 | $36.56 | $36.57 | $25.58 | 39,597 |
2017-09-20 | $36.79 | $36.97 | $36.55 | $36.72 | $25.69 | 37,653 |
2017-09-19 | $37.11 | $37.11 | $36.57 | $36.63 | $25.63 | 74,113 |
2017-09-18 | $37.37 | $37.37 | $36.96 | $37.03 | $25.91 | 64,809 |
2017-09-15 | $37.22 | $37.47 | $36.95 | $37.45 | $26.04 | 54,795 |
2017-09-14 | $37.22 | $37.26 | $37.07 | $37.24 | $25.90 | 74,915 |
2017-09-13 | $37.24 | $37.26 | $36.96 | $37.23 | $25.89 | 44,647 |
2017-09-12 | $37.31 | $37.36 | $36.93 | $37.03 | $25.75 | 41,152 |
2017-09-11 | $37.15 | $37.41 | $37.12 | $37.25 | $25.90 | 45,507 |
2017-09-08 | $36.69 | $37.07 | $36.54 | $36.90 | $25.66 | 24,938 |
2017-09-07 | $36.67 | $36.76 | $36.56 | $36.63 | $25.47 | 25,470 |
2017-09-06 | $36.40 | $36.94 | $36.40 | $36.52 | $25.40 | 55,674 |
2017-09-05 | $36.64 | $36.91 | $36.30 | $36.40 | $25.31 | 57,761 |
2017-09-01 | $36.45 | $36.86 | $36.45 | $36.62 | $25.46 | 57,954 |
2017-08-31 | $36.46 | $36.69 | $36.40 | $36.51 | $25.39 | 42,650 |
2017-08-30 | $35.92 | $36.39 | $35.79 | $36.34 | $25.27 | 47,456 |
2017-08-29 | $35.75 | $36.14 | $35.75 | $36.09 | $25.10 | 45,891 |
2017-08-28 | $36.44 | $36.49 | $35.90 | $35.99 | $25.03 | 57,168 |
2017-08-25 | $36.27 | $36.46 | $35.94 | $36.36 | $25.28 | 67,478 |
2017-08-24 | $36.11 | $36.38 | $36.02 | $36.04 | $25.06 | 176,616 |
2017-08-23 | $36.07 | $36.13 | $35.77 | $36.03 | $25.05 | 63,177 |
2017-08-22 | $35.98 | $36.07 | $35.89 | $35.92 | $24.98 | 64,211 |
2017-08-21 | $35.64 | $36.04 | $35.56 | $35.99 | $25.03 | 61,578 |
2017-08-18 | $35.74 | $36.02 | $35.58 | $35.65 | $24.79 | 68,695 |
2017-08-17 | $36.19 | $36.59 | $36.00 | $36.01 | $25.04 | 73,379 |
2017-08-16 | $36.35 | $36.70 | $36.35 | $36.42 | $25.33 | 99,874 |
2017-08-15 | $36.44 | $36.44 | $36.15 | $36.41 | $25.32 | 56,817 |
2017-08-14 | $36.25 | $36.98 | $36.25 | $36.87 | $25.49 | 48,588 |
2017-08-11 | $36.33 | $36.33 | $35.82 | $36.15 | $24.99 | 235,797 |
2017-08-10 | $36.50 | $36.51 | $36.19 | $36.24 | $25.05 | 65,524 |
2017-08-09 | $37.05 | $37.05 | $36.45 | $36.55 | $25.27 | 67,152 |
2017-08-08 | $37.26 | $37.26 | $36.89 | $36.97 | $25.56 | 55,679 |
2017-08-07 | $37.26 | $37.30 | $36.82 | $37.24 | $25.74 | 43,147 |
2017-08-04 | $36.96 | $37.26 | $36.68 | $37.26 | $25.76 | 50,176 |
2017-08-03 | $37.12 | $37.14 | $36.60 | $36.72 | $25.38 | 70,066 |
2017-08-02 | $37.80 | $37.80 | $36.95 | $37.06 | $25.62 | 103,106 |
2017-08-01 | $37.81 | $37.90 | $37.48 | $37.84 | $26.16 | 61,970 |
2017-07-31 | $37.83 | $38.02 | $37.28 | $37.67 | $26.04 | 77,265 |
2017-07-28 | $38.07 | $38.10 | $37.49 | $37.73 | $26.08 | 76,440 |
2017-07-27 | $37.66 | $38.28 | $37.57 | $38.05 | $26.30 | 77,127 |
2017-07-26 | $37.80 | $37.89 | $37.67 | $37.74 | $26.09 | 141,444 |
2017-07-25 | $37.57 | $37.76 | $37.35 | $37.75 | $26.10 | 66,851 |
2017-07-24 | $37.69 | $37.69 | $37.28 | $37.42 | $25.87 | 46,661 |
2017-07-21 | $37.62 | $37.84 | $37.27 | $37.55 | $25.96 | 49,513 |
2017-07-20 | $37.90 | $37.90 | $37.58 | $37.59 | $25.99 | 50,955 |
2017-07-19 | $37.70 | $37.93 | $37.57 | $37.90 | $26.20 | 98,290 |
2017-07-18 | $37.61 | $37.79 | $37.46 | $37.64 | $26.02 | 84,465 |
2017-07-17 | $37.28 | $37.88 | $37.19 | $37.73 | $26.08 | 72,482 |
2017-07-14 | $37.12 | $37.35 | $37.10 | $37.29 | $25.78 | 57,206 |
2017-07-13 | $36.91 | $37.08 | $36.86 | $37.04 | $25.46 | 203,388 |
2017-07-12 | $36.64 | $37.10 | $36.64 | $36.90 | $25.36 | 47,054 |
2017-07-11 | $36.27 | $36.52 | $36.15 | $36.45 | $25.05 | 67,906 |
2017-07-10 | $36.82 | $36.85 | $36.34 | $36.35 | $24.98 | 99,153 |
2017-07-07 | $36.65 | $36.90 | $36.37 | $36.85 | $25.33 | 47,664 |
2017-07-06 | $37.19 | $37.19 | $36.54 | $36.64 | $25.18 | 88,565 |
2017-07-05 | $38.17 | $38.17 | $37.12 | $37.22 | $25.58 | 58,539 |
2017-07-03 | $37.45 | $38.00 | $37.39 | $37.95 | $26.08 | 30,059 |
2017-06-30 | $37.60 | $37.60 | $37.05 | $37.25 | $25.60 | 81,592 |
2017-06-29 | $37.74 | $37.74 | $37.09 | $37.33 | $25.66 | 105,627 |
2017-06-28 | $37.90 | $38.16 | $37.65 | $37.73 | $25.93 | 71,484 |
2017-06-27 | $38.26 | $38.38 | $37.85 | $37.90 | $26.05 | 57,206 |
2017-06-26 | $37.99 | $38.35 | $37.95 | $38.30 | $26.32 | 53,933 |
2017-06-23 | $37.78 | $38.06 | $37.70 | $37.94 | $26.08 | 54,236 |
2017-06-22 | $37.58 | $37.73 | $37.41 | $37.62 | $25.86 | 30,637 |
2017-06-21 | $37.69 | $37.85 | $37.28 | $37.45 | $25.74 | 43,929 |
2017-06-20 | $37.86 | $37.92 | $37.52 | $37.78 | $25.97 | 71,711 |
2017-06-19 | $37.97 | $38.03 | $37.61 | $37.93 | $26.07 | 31,487 |
2017-06-16 | $37.98 | $37.98 | $37.45 | $37.72 | $25.93 | 32,907 |
2017-06-15 | $37.51 | $37.88 | $37.51 | $37.79 | $25.97 | 33,910 |
2017-06-14 | $38.28 | $38.29 | $37.75 | $37.92 | $25.92 | 50,354 |
2017-06-13 | $38.12 | $38.25 | $37.83 | $38.12 | $26.06 | 52,821 |
2017-06-12 | $37.84 | $38.32 | $37.68 | $38.15 | $26.08 | 79,148 |
2017-06-09 | $37.35 | $38.00 | $37.17 | $37.80 | $25.84 | 62,404 |
2017-06-08 | $37.11 | $37.35 | $36.82 | $37.29 | $25.49 | 32,316 |
2017-06-07 | $36.95 | $37.10 | $36.86 | $36.97 | $25.27 | 39,402 |
2017-06-06 | $36.99 | $37.19 | $36.70 | $36.92 | $25.24 | 55,686 |
2017-06-05 | $37.33 | $37.33 | $36.81 | $37.07 | $25.34 | 63,905 |
2017-06-02 | $37.15 | $37.46 | $37.01 | $37.19 | $25.42 | 49,466 |
2017-06-01 | $36.33 | $36.92 | $36.11 | $36.90 | $25.23 | 66,619 |
2017-05-31 | $36.42 | $36.48 | $35.96 | $36.30 | $24.82 | 76,380 |
2017-05-30 | $36.73 | $36.74 | $36.26 | $36.30 | $24.82 | 60,711 |
2017-05-26 | $36.88 | $36.88 | $36.40 | $36.63 | $25.04 | 40,438 |
2017-05-25 | $36.86 | $37.36 | $36.64 | $36.85 | $25.19 | 60,630 |
2017-05-24 | $36.72 | $37.06 | $36.69 | $36.82 | $25.17 | 72,283 |
2017-05-23 | $36.68 | $36.90 | $36.61 | $36.69 | $25.08 | 45,313 |
2017-05-22 | $36.48 | $36.82 | $36.42 | $36.59 | $25.01 | 47,957 |
2017-05-19 | $36.27 | $36.69 | $36.15 | $36.49 | $24.95 | 92,770 |
2017-05-18 | $35.60 | $36.31 | $35.50 | $36.24 | $24.77 | 108,156 |
2017-05-17 | $36.15 | $36.15 | $35.62 | $35.76 | $24.45 | 82,979 |
2017-05-16 | $36.18 | $36.40 | $35.84 | $36.00 | $24.61 | 69,664 |
2017-05-15 | $36.31 | $36.66 | $36.16 | $36.26 | $24.79 | 64,506 |
2017-05-12 | $36.44 | $36.65 | $36.27 | $36.29 | $24.67 | 64,824 |
2017-05-11 | $36.70 | $36.71 | $36.17 | $36.56 | $24.86 | 55,315 |
2017-05-10 | $36.50 | $36.99 | $36.47 | $36.85 | $25.05 | 55,336 |
2017-05-09 | $37.12 | $37.12 | $36.36 | $36.49 | $24.81 | 109,329 |
2017-05-08 | $37.38 | $37.50 | $36.85 | $37.16 | $25.26 | 65,283 |
2017-05-05 | $36.88 | $37.25 | $36.81 | $37.25 | $25.33 | 63,838 |
2017-05-04 | $37.49 | $37.49 | $36.33 | $36.80 | $25.02 | 86,855 |
2017-05-03 | $38.23 | $38.23 | $37.27 | $37.46 | $25.47 | 81,612 |
2017-05-02 | $38.25 | $38.32 | $37.90 | $38.05 | $25.87 | 80,212 |
2017-05-01 | $37.97 | $38.24 | $37.79 | $38.24 | $26.00 | 104,855 |
2017-04-28 | $38.81 | $38.81 | $37.75 | $37.87 | $25.75 | 94,507 |
2017-04-27 | $38.97 | $39.04 | $38.66 | $38.79 | $26.37 | 39,529 |
2017-04-26 | $38.89 | $39.22 | $38.58 | $38.89 | $26.44 | 76,927 |
2017-04-25 | $38.78 | $39.03 | $38.76 | $38.88 | $26.43 | 124,314 |
2017-04-24 | $39.23 | $39.23 | $38.37 | $38.70 | $26.31 | 54,545 |
2017-04-21 | $39.00 | $39.02 | $38.84 | $39.01 | $26.52 | 57,366 |
2017-04-20 | $39.05 | $39.05 | $38.65 | $38.95 | $26.48 | 46,368 |
2017-04-19 | $39.27 | $39.30 | $38.93 | $39.02 | $26.53 | 50,895 |
2017-04-18 | $38.84 | $39.07 | $38.77 | $39.07 | $26.56 | 65,305 |
2017-04-17 | $38.52 | $38.79 | $38.43 | $38.77 | $26.36 | 90,121 |
2017-04-13 | $38.46 | $38.46 | $38.17 | $38.28 | $26.03 | 41,786 |
2017-04-12 | $38.84 | $38.84 | $38.49 | $38.59 | $26.08 | 46,417 |
2017-04-11 | $38.30 | $38.70 | $38.19 | $38.70 | $26.15 | 104,198 |
2017-04-10 | $37.98 | $38.22 | $37.84 | $38.20 | $25.82 | 61,307 |
2017-04-07 | $37.80 | $38.14 | $37.80 | $37.84 | $25.57 | 61,962 |
2017-04-06 | $37.36 | $37.93 | $37.27 | $37.89 | $25.61 | 44,161 |
2017-04-05 | $37.79 | $37.95 | $37.32 | $37.33 | $25.23 | 42,686 |
2017-04-04 | $37.71 | $37.78 | $37.50 | $37.61 | $25.42 | 46,798 |
2017-04-03 | $37.81 | $37.81 | $37.40 | $37.62 | $25.42 | 97,754 |
2017-03-31 | $37.48 | $37.77 | $37.38 | $37.70 | $25.48 | 82,380 |
2017-03-30 | $37.17 | $37.40 | $37.00 | $37.40 | $25.28 | 32,290 |
2017-03-29 | $36.59 | $37.14 | $36.59 | $37.14 | $25.10 | 45,330 |
2017-03-28 | $36.44 | $36.73 | $36.16 | $36.71 | $24.81 | 52,327 |
2017-03-27 | $36.40 | $36.55 | $36.23 | $36.44 | $24.63 | 59,514 |
2017-03-24 | $36.46 | $36.72 | $36.46 | $36.52 | $24.68 | 32,345 |
2017-03-23 | $36.26 | $36.70 | $36.15 | $36.50 | $24.67 | 43,566 |
2017-03-22 | $36.16 | $36.19 | $35.66 | $36.15 | $24.43 | 53,400 |
2017-03-21 | $36.69 | $36.94 | $36.15 | $36.17 | $24.44 | 44,273 |
2017-03-20 | $37.02 | $37.04 | $36.49 | $36.63 | $24.76 | 54,499 |
2017-03-17 | $36.68 | $36.95 | $36.47 | $36.94 | $24.96 | 51,958 |
2017-03-16 | $36.60 | $36.70 | $36.44 | $36.63 | $24.76 | 47,803 |
2017-03-15 | $35.98 | $36.63 | $35.91 | $36.49 | $24.66 | 56,758 |
2017-03-14 | $35.89 | $36.00 | $35.64 | $35.92 | $24.15 | 70,084 |
2017-03-13 | $35.99 | $36.08 | $35.77 | $36.00 | $24.20 | 46,523 |
2017-03-10 | $35.89 | $36.19 | $35.55 | $35.83 | $24.09 | 45,925 |
2017-03-09 | $36.14 | $36.46 | $35.67 | $35.72 | $24.01 | 100,264 |
2017-03-08 | $37.01 | $37.01 | $36.31 | $36.35 | $24.44 | 88,429 |
2017-03-07 | $37.58 | $37.72 | $37.12 | $37.18 | $25.00 | 91,825 |
2017-03-06 | $37.91 | $37.91 | $37.36 | $37.59 | $25.27 | 52,578 |
2017-03-03 | $38.00 | $38.18 | $37.37 | $37.93 | $25.50 | 60,671 |
2017-03-02 | $38.23 | $38.23 | $37.81 | $38.03 | $25.57 | 52,939 |
2017-03-01 | $38.02 | $38.52 | $38.02 | $38.25 | $25.71 | 115,172 |
2017-02-28 | $38.94 | $38.94 | $37.99 | $38.15 | $25.65 | 83,366 |
2017-02-27 | $38.57 | $38.75 | $38.24 | $38.58 | $25.94 | 57,478 |
2017-02-24 | $38.37 | $38.38 | $38.00 | $38.38 | $25.80 | 52,604 |
2017-02-23 | $38.65 | $38.65 | $38.00 | $38.31 | $25.76 | 52,675 |
2017-02-22 | $38.32 | $38.50 | $38.10 | $38.42 | $25.83 | 43,662 |
2017-02-21 | $38.02 | $38.40 | $37.85 | $38.40 | $25.82 | 65,375 |
2017-02-17 | $38.04 | $38.17 | $37.68 | $37.95 | $25.51 | 89,452 |
2017-02-16 | $38.23 | $38.38 | $37.99 | $38.08 | $25.60 | 50,165 |
2017-02-15 | $37.87 | $38.05 | $37.57 | $38.01 | $25.55 | 78,893 |
2017-02-14 | $38.51 | $38.51 | $37.85 | $38.32 | $25.62 | 63,054 |
2017-02-13 | $38.09 | $38.38 | $38.07 | $38.38 | $25.66 | 49,874 |
2017-02-10 | $37.98 | $38.16 | $37.88 | $38.12 | $25.49 | 47,641 |
2017-02-09 | $37.61 | $37.85 | $37.61 | $37.75 | $25.24 | 47,384 |
2017-02-08 | $37.65 | $37.65 | $37.15 | $37.47 | $25.06 | 118,491 |
2017-02-07 | $37.82 | $37.82 | $37.34 | $37.38 | $25.00 | 183,265 |
2017-02-06 | $37.90 | $37.91 | $37.52 | $37.57 | $25.12 | 58,620 |
2017-02-03 | $37.66 | $37.82 | $37.45 | $37.74 | $25.24 | 99,961 |
2017-02-02 | $37.13 | $37.48 | $37.09 | $37.30 | $24.94 | 48,445 |
2017-02-01 | $37.47 | $37.87 | $37.01 | $37.13 | $24.83 | 95,983 |
2017-01-31 | $37.29 | $37.64 | $37.14 | $37.44 | $25.04 | 43,757 |
2017-01-30 | $37.65 | $37.65 | $37.06 | $37.20 | $24.88 | 57,840 |
2017-01-27 | $38.26 | $38.26 | $37.47 | $37.65 | $25.18 | 67,969 |
2017-01-26 | $38.20 | $38.32 | $37.98 | $38.16 | $25.52 | 73,268 |
2017-01-25 | $38.30 | $38.30 | $37.91 | $38.09 | $25.47 | 124,184 |
2017-01-24 | $37.81 | $38.07 | $37.65 | $38.04 | $25.44 | 65,240 |
2017-01-23 | $37.48 | $37.79 | $37.46 | $37.78 | $25.26 | 92,555 |
2017-01-20 | $37.19 | $37.55 | $37.19 | $37.46 | $25.05 | 30,433 |
2017-01-19 | $37.80 | $37.80 | $37.10 | $37.25 | $24.91 | 65,490 |
2017-01-18 | $37.90 | $38.03 | $37.76 | $37.82 | $25.29 | 50,896 |
2017-01-17 | $37.52 | $37.90 | $37.50 | $37.84 | $25.30 | 57,719 |
2017-01-13 | $37.68 | $37.80 | $37.42 | $37.50 | $25.08 | 59,516 |
2017-01-12 | $38.13 | $38.13 | $37.22 | $37.78 | $25.12 | 69,180 |
2017-01-11 | $37.85 | $37.93 | $37.67 | $37.78 | $25.12 | 50,965 |
2017-01-10 | $37.77 | $37.86 | $37.55 | $37.71 | $25.07 | 68,394 |
2017-01-09 | $38.13 | $38.13 | $37.50 | $37.63 | $25.02 | 64,316 |
2017-01-06 | $38.00 | $38.16 | $37.66 | $37.83 | $25.15 | 48,358 |
2017-01-05 | $38.49 | $38.49 | $37.84 | $38.02 | $25.28 | 74,984 |
2017-01-04 | $38.14 | $38.44 | $37.94 | $38.36 | $25.51 | 74,161 |
2017-01-03 | $37.91 | $37.99 | $37.63 | $37.95 | $25.23 | 84,425 |
2016-12-30 | $37.45 | $37.75 | $37.25 | $37.64 | $25.03 | 47,251 |
2016-12-29 | $36.69 | $37.36 | $36.69 | $37.30 | $24.80 | 34,899 |
2016-12-28 | $37.17 | $37.20 | $36.48 | $36.65 | $24.37 | 30,086 |
2016-12-27 | $37.28 | $37.28 | $36.92 | $37.02 | $24.62 | 63,567 |
2016-12-23 | $36.73 | $36.93 | $36.60 | $36.93 | $24.56 | 22,146 |
2016-12-22 | $36.66 | $36.74 | $36.37 | $36.60 | $24.34 | 33,194 |
2016-12-21 | $37.46 | $37.52 | $36.69 | $36.69 | $24.40 | 56,087 |
2016-12-20 | $37.26 | $37.51 | $37.12 | $37.35 | $24.83 | 35,484 |
2016-12-19 | $37.11 | $37.25 | $36.89 | $37.13 | $24.69 | 36,918 |
2016-12-16 | $36.55 | $37.13 | $36.55 | $36.74 | $24.43 | 42,096 |
2016-12-15 | $36.68 | $36.83 | $36.26 | $36.31 | $24.14 | 35,796 |
2016-12-14 | $37.81 | $37.81 | $36.60 | $36.70 | $24.25 | 46,094 |
2016-12-13 | $37.86 | $37.86 | $37.33 | $37.63 | $24.87 | 32,072 |
2016-12-12 | $37.66 | $37.84 | $37.39 | $37.59 | $24.84 | 46,468 |
2016-12-09 | $38.08 | $38.08 | $37.58 | $37.72 | $24.93 | 70,709 |
2016-12-08 | $37.38 | $37.70 | $37.05 | $37.60 | $24.85 | 49,236 |
2016-12-07 | $37.23 | $37.42 | $36.83 | $37.38 | $24.70 | 39,069 |
2016-12-06 | $36.33 | $36.79 | $36.20 | $36.76 | $24.29 | 46,547 |
2016-12-05 | $36.09 | $36.26 | $35.85 | $36.22 | $23.94 | 27,738 |
2016-12-02 | $35.85 | $36.27 | $35.83 | $35.92 | $23.74 | 20,879 |
2016-12-01 | $35.93 | $36.01 | $35.45 | $35.75 | $23.62 | 37,304 |
2016-11-30 | $36.32 | $36.34 | $35.81 | $36.03 | $23.81 | 19,239 |
2016-11-29 | $36.25 | $36.76 | $36.23 | $36.54 | $24.15 | 28,704 |
2016-11-28 | $36.34 | $36.50 | $36.22 | $36.23 | $23.94 | 85,533 |
2016-11-25 | $36.18 | $36.34 | $36.10 | $36.24 | $23.95 | 24,134 |
2016-11-23 | $35.89 | $36.06 | $35.65 | $36.05 | $23.82 | 44,479 |
2016-11-22 | $35.51 | $36.15 | $35.51 | $36.11 | $23.86 | 47,603 |
2016-11-21 | $35.31 | $35.60 | $35.22 | $35.40 | $23.39 | 89,810 |
2016-11-18 | $34.74 | $35.14 | $34.74 | $35.07 | $23.18 | 39,114 |
2016-11-17 | $35.16 | $35.26 | $34.71 | $34.72 | $22.94 | 53,425 |
2016-11-16 | $34.90 | $35.08 | $34.81 | $35.04 | $23.16 | 31,594 |
2016-11-15 | $35.34 | $35.55 | $34.89 | $34.98 | $23.12 | 39,615 |
2016-11-14 | $34.56 | $35.57 | $34.41 | $35.42 | $23.26 | 56,789 |
2016-11-11 | $33.77 | $34.52 | $33.77 | $34.40 | $22.59 | 20,450 |
2016-11-10 | $34.63 | $34.63 | $33.35 | $33.71 | $22.13 | 63,001 |
2016-11-09 | $33.54 | $34.54 | $32.82 | $34.44 | $22.61 | 64,510 |
2016-11-08 | $32.99 | $33.15 | $32.78 | $32.96 | $21.64 | 63,688 |
2016-11-07 | $32.70 | $33.08 | $32.70 | $33.06 | $21.71 | 47,622 |
2016-11-04 | $32.13 | $32.46 | $32.01 | $32.33 | $21.23 | 23,644 |
2016-11-03 | $32.25 | $32.59 | $31.94 | $31.98 | $21.00 | 41,595 |
2016-11-02 | $32.89 | $32.89 | $32.29 | $32.35 | $21.24 | 45,339 |
2016-11-01 | $33.80 | $33.83 | $32.76 | $32.84 | $21.56 | 69,917 |
2016-10-31 | $33.50 | $33.98 | $33.43 | $33.93 | $22.28 | 17,999 |
2016-10-28 | $33.38 | $33.56 | $33.13 | $33.34 | $21.89 | 21,491 |
2016-10-27 | $34.31 | $34.31 | $33.37 | $33.37 | $21.91 | 32,998 |
2016-10-26 | $34.77 | $34.93 | $34.22 | $34.28 | $22.51 | 70,634 |
2016-10-25 | $34.91 | $35.06 | $34.78 | $34.98 | $22.97 | 22,575 |
2016-10-24 | $35.09 | $35.35 | $34.81 | $35.03 | $23.00 | 49,042 |
2016-10-21 | $34.66 | $35.12 | $34.66 | $34.91 | $22.92 | 19,366 |
2016-10-20 | $34.90 | $34.94 | $34.60 | $34.89 | $22.91 | 21,218 |
2016-10-19 | $34.85 | $35.00 | $34.56 | $34.90 | $22.91 | 20,519 |
2016-10-18 | $34.69 | $35.00 | $34.67 | $34.79 | $22.84 | 33,327 |
2016-10-17 | $34.31 | $34.60 | $34.31 | $34.38 | $22.57 | 30,713 |
2016-10-14 | $34.36 | $34.59 | $34.21 | $34.24 | $22.48 | 116,967 |
2016-10-13 | $34.28 | $34.64 | $34.23 | $34.55 | $22.50 | 32,451 |
2016-10-12 | $33.83 | $34.48 | $33.81 | $34.33 | $22.36 | 30,519 |
2016-10-11 | $34.18 | $34.18 | $33.48 | $33.73 | $21.97 | 835,405 |
2016-10-10 | $33.86 | $34.37 | $33.86 | $34.25 | $22.31 | 640,350 |
2016-10-07 | $34.22 | $34.43 | $33.82 | $33.84 | $22.04 | 28,488 |
2016-10-06 | $34.00 | $34.19 | $33.75 | $34.05 | $22.18 | 113,993 |
2016-10-05 | $34.91 | $35.11 | $34.13 | $34.16 | $22.25 | 162,421 |
2016-10-04 | $35.63 | $35.63 | $34.65 | $34.87 | $22.71 | 87,741 |
2016-10-03 | $35.72 | $35.72 | $35.28 | $35.57 | $23.17 | 70,426 |
2016-09-30 | $36.24 | $36.24 | $35.86 | $35.87 | $23.36 | 36,821 |
2016-09-29 | $36.25 | $36.34 | $35.90 | $36.00 | $23.45 | 174,116 |
2016-09-28 | $36.16 | $36.41 | $36.01 | $36.39 | $23.70 | 19,701 |
2016-09-27 | $36.88 | $36.88 | $36.06 | $36.12 | $23.52 | 50,430 |
2016-09-26 | $36.95 | $37.15 | $36.91 | $36.91 | $24.04 | 33,785 |
2016-09-23 | $36.96 | $37.12 | $36.61 | $37.01 | $24.10 | 60,720 |
2016-09-22 | $36.33 | $37.08 | $36.11 | $36.99 | $24.09 | 25,437 |
2016-09-21 | $35.64 | $36.09 | $35.09 | $36.05 | $23.48 | 48,793 |
2016-09-20 | $36.05 | $36.05 | $35.44 | $35.47 | $23.10 | 628,171 |
2016-09-19 | $35.63 | $35.87 | $35.58 | $35.85 | $23.35 | 230,427 |
2016-09-16 | $35.29 | $35.44 | $35.06 | $35.42 | $23.07 | 27,364 |
2016-09-15 | $35.21 | $35.49 | $35.13 | $35.31 | $23.00 | 39,050 |
2016-09-14 | $35.39 | $35.59 | $35.32 | $35.51 | $22.98 | 53,313 |
2016-09-13 | $36.24 | $36.24 | $35.27 | $35.28 | $22.83 | 68,825 |
2016-09-12 | $36.05 | $36.54 | $35.82 | $36.38 | $23.55 | 36,906 |
2016-09-09 | $37.78 | $37.78 | $36.15 | $36.16 | $23.40 | 81,050 |
2016-09-08 | $38.45 | $38.45 | $38.03 | $38.10 | $24.66 | 62,926 |
2016-09-07 | $38.13 | $38.45 | $37.93 | $38.45 | $24.88 | 44,287 |
2016-09-06 | $37.78 | $38.05 | $37.59 | $38.04 | $24.62 | 47,667 |
2016-09-02 | $37.45 | $38.07 | $37.37 | $37.75 | $24.43 | 104,770 |
2016-09-01 | $37.55 | $37.65 | $37.03 | $37.23 | $24.10 | 54,238 |
2016-08-31 | $37.35 | $37.60 | $37.21 | $37.50 | $24.27 | 26,799 |
2016-08-30 | $37.26 | $37.36 | $37.05 | $37.36 | $24.18 | 45,115 |
2016-08-29 | $37.18 | $37.49 | $37.18 | $37.30 | $24.14 | 41,004 |
2016-08-26 | $37.60 | $37.69 | $36.67 | $36.93 | $23.90 | 51,354 |
2016-08-25 | $37.13 | $37.62 | $37.13 | $37.48 | $24.26 | 35,927 |
2016-08-24 | $37.55 | $37.55 | $37.02 | $37.14 | $24.04 | 33,096 |
2016-08-23 | $37.37 | $37.66 | $37.37 | $37.53 | $24.29 | 116,472 |
2016-08-22 | $36.96 | $37.27 | $36.96 | $37.27 | $24.12 | 25,058 |
2016-08-19 | $36.98 | $37.05 | $36.83 | $37.03 | $23.97 | 32,777 |
2016-08-18 | $37.66 | $37.99 | $36.71 | $37.09 | $24.01 | 69,479 |
2016-08-17 | $38.02 | $38.02 | $37.21 | $37.70 | $24.40 | 74,690 |
2016-08-16 | $38.24 | $38.24 | $37.64 | $37.75 | $24.43 | 352,062 |
2016-08-15 | $38.09 | $38.49 | $38.09 | $38.25 | $24.76 | 253,971 |
2016-08-12 | $37.97 | $38.59 | $37.97 | $38.26 | $24.62 | 55,515 |
2016-08-11 | $38.30 | $38.40 | $37.85 | $37.96 | $24.43 | 48,218 |
2016-08-10 | $38.40 | $38.54 | $38.23 | $38.36 | $24.69 | 48,941 |
2016-08-09 | $38.42 | $38.42 | $38.02 | $38.34 | $24.67 | 159,910 |
2016-08-08 | $38.04 | $38.15 | $37.98 | $38.02 | $24.47 | 141,053 |
2016-08-05 | $37.65 | $38.07 | $37.65 | $37.95 | $24.43 | 23,682 |
2016-08-04 | $37.74 | $37.74 | $37.45 | $37.56 | $24.17 | 49,913 |
2016-08-03 | $37.53 | $37.80 | $37.28 | $37.50 | $24.14 | 37,520 |
2016-08-02 | $38.05 | $38.05 | $37.66 | $37.72 | $24.28 | 224,241 |
2016-08-01 | $38.41 | $38.41 | $38.04 | $38.19 | $24.58 | 90,206 |
2016-07-29 | $37.61 | $38.55 | $37.61 | $38.36 | $24.69 | 94,253 |
2016-07-28 | $37.43 | $37.68 | $36.98 | $37.61 | $24.21 | 24,105 |
2016-07-27 | $37.63 | $37.63 | $37.00 | $37.25 | $23.98 | 26,690 |
2016-07-26 | $37.88 | $37.88 | $37.45 | $37.50 | $24.14 | 39,659 |
2016-07-25 | $37.96 | $37.96 | $37.62 | $37.79 | $24.32 | 151,717 |
2016-07-22 | $37.73 | $37.90 | $37.62 | $37.82 | $24.34 | 41,887 |
2016-07-21 | $37.59 | $37.68 | $37.35 | $37.58 | $24.19 | 79,609 |
2016-07-20 | $37.54 | $37.64 | $37.23 | $37.56 | $24.18 | 665,036 |
2016-07-19 | $37.32 | $37.33 | $37.04 | $37.33 | $24.03 | 176,747 |
2016-07-18 | $36.79 | $37.22 | $36.70 | $37.22 | $23.96 | 350,030 |
2016-07-15 | $36.76 | $36.82 | $36.33 | $36.79 | $23.68 | 36,927 |
2016-07-14 | $36.97 | $37.03 | $36.64 | $36.64 | $23.45 | 26,213 |
2016-07-13 | $36.87 | $37.04 | $36.76 | $37.03 | $23.70 | 37,589 |
2016-07-12 | $36.76 | $36.91 | $36.54 | $36.80 | $23.55 | 44,985 |
2016-07-11 | $36.12 | $36.71 | $36.01 | $36.68 | $23.48 | 22,984 |
2016-07-08 | $35.69 | $36.12 | $35.61 | $36.10 | $23.11 | 22,956 |
2016-07-07 | $35.99 | $35.99 | $35.30 | $35.37 | $22.64 | 30,306 |
2016-07-06 | $36.07 | $36.07 | $35.35 | $35.79 | $22.91 | 23,944 |
2016-07-05 | $35.64 | $35.75 | $35.49 | $35.72 | $22.86 | 24,029 |
2016-07-01 | $35.44 | $35.77 | $35.44 | $35.75 | $22.88 | 181,826 |
2016-06-30 | $35.24 | $35.39 | $34.86 | $35.37 | $22.64 | 36,227 |
2016-06-29 | $34.89 | $35.11 | $34.78 | $35.07 | $22.45 | 41,285 |
2016-06-28 | $34.07 | $34.59 | $34.01 | $34.55 | $22.11 | 20,288 |
2016-06-27 | $34.41 | $34.41 | $33.46 | $33.87 | $21.68 | 28,853 |
2016-06-24 | $33.99 | $34.52 | $33.20 | $34.29 | $21.95 | 36,338 |
2016-06-23 | $34.34 | $34.56 | $34.34 | $34.43 | $22.04 | 34,517 |
2016-06-22 | $34.43 | $34.43 | $34.10 | $34.15 | $21.86 | 18,786 |
2016-06-21 | $34.31 | $34.56 | $34.31 | $34.43 | $22.04 | 16,038 |
2016-06-20 | $34.32 | $34.62 | $34.32 | $34.32 | $21.97 | 33,523 |
2016-06-17 | $33.94 | $34.18 | $33.89 | $34.16 | $21.86 | 21,995 |
2016-06-16 | $33.80 | $34.01 | $33.62 | $34.01 | $21.77 | 30,313 |
2016-06-15 | $33.66 | $33.96 | $33.66 | $33.83 | $21.65 | 13,018 |
2016-06-14 | $34.18 | $34.18 | $33.65 | $33.83 | $21.53 | 25,904 |
2016-06-13 | $34.56 | $34.66 | $34.08 | $34.11 | $21.71 | 25,607 |
2016-06-10 | $34.71 | $34.78 | $34.55 | $34.66 | $22.06 | 34,240 |
2016-06-09 | $34.65 | $34.80 | $34.58 | $34.75 | $22.11 | 18,301 |
2016-06-08 | $34.10 | $34.71 | $34.10 | $34.67 | $22.06 | 32,977 |
2016-06-07 | $33.92 | $34.20 | $33.89 | $34.07 | $21.68 | 23,526 |
2016-06-06 | $33.88 | $34.06 | $33.63 | $33.76 | $21.48 | 31,485 |
2016-06-03 | $33.74 | $33.92 | $33.06 | $33.87 | $21.55 | 20,496 |
2016-06-02 | $33.26 | $33.60 | $33.19 | $33.60 | $21.38 | 16,013 |
2016-06-01 | $33.20 | $33.33 | $33.10 | $33.25 | $21.16 | 23,427 |
2016-05-31 | $33.16 | $33.21 | $32.96 | $33.15 | $21.10 | 12,521 |
2016-05-27 | $32.99 | $33.13 | $32.92 | $33.05 | $21.03 | 22,412 |
2016-05-26 | $32.69 | $32.93 | $32.69 | $32.91 | $20.94 | 14,879 |
2016-05-25 | $32.79 | $32.79 | $32.47 | $32.69 | $20.80 | 22,793 |
2016-05-24 | $32.58 | $32.81 | $32.49 | $32.79 | $20.87 | 18,955 |
2016-05-23 | $32.28 | $32.35 | $32.21 | $32.24 | $20.52 | 12,256 |
2016-05-20 | $32.18 | $32.37 | $32.10 | $32.28 | $20.54 | 17,650 |
2016-05-19 | $32.26 | $32.26 | $31.84 | $32.02 | $20.38 | 35,157 |
2016-05-18 | $32.91 | $32.95 | $32.15 | $32.43 | $20.64 | 28,802 |
2016-05-17 | $33.65 | $33.65 | $32.73 | $32.98 | $20.99 | 33,394 |
2016-05-16 | $33.38 | $33.77 | $33.38 | $33.68 | $21.43 | 17,597 |
2016-05-13 | $33.69 | $33.69 | $33.12 | $33.42 | $21.27 | 17,821 |
2016-05-12 | $33.85 | $33.95 | $33.64 | $33.85 | $21.42 | 23,207 |
2016-05-11 | $34.46 | $34.46 | $33.78 | $33.81 | $21.39 | 36,462 |
2016-05-10 | $34.62 | $34.62 | $34.27 | $34.38 | $21.75 | 20,610 |
2016-05-09 | $34.07 | $34.56 | $34.07 | $34.52 | $21.84 | 37,043 |
2016-05-06 | $33.54 | $34.08 | $33.54 | $34.07 | $21.56 | 23,787 |
2016-05-05 | $33.69 | $33.85 | $33.63 | $33.65 | $21.29 | 50,734 |
2016-05-04 | $32.86 | $33.70 | $32.86 | $33.59 | $21.25 | 37,807 |
2016-05-03 | $32.92 | $33.04 | $32.69 | $32.89 | $20.81 | 58,164 |
2016-05-02 | $32.62 | $33.05 | $32.61 | $32.94 | $20.84 | 16,634 |
2016-04-29 | $32.67 | $32.69 | $32.21 | $32.50 | $20.56 | 278,781 |
2016-04-28 | $32.87 | $32.93 | $32.72 | $32.79 | $20.75 | 15,795 |
2016-04-27 | $33.10 | $33.10 | $32.37 | $32.80 | $20.75 | 30,974 |
2016-04-26 | $32.69 | $32.91 | $32.59 | $32.87 | $20.80 | 39,160 |
2016-04-25 | $32.24 | $32.56 | $32.24 | $32.56 | $20.60 | 9,976 |
2016-04-22 | $32.05 | $32.35 | $32.01 | $32.28 | $20.42 | 19,507 |
2016-04-21 | $32.65 | $32.65 | $31.83 | $32.01 | $20.25 | 10,544 |
2016-04-20 | $33.00 | $33.10 | $32.60 | $32.61 | $20.63 | 17,536 |
2016-04-19 | $33.04 | $33.19 | $33.00 | $33.10 | $20.94 | 21,694 |
2016-04-18 | $32.86 | $32.98 | $32.76 | $32.98 | $20.87 | 16,326 |
2016-04-15 | $32.58 | $32.93 | $32.56 | $32.84 | $20.78 | 15,344 |
2016-04-14 | $32.91 | $32.91 | $32.66 | $32.84 | $20.66 | 21,898 |
2016-04-13 | $32.92 | $32.92 | $32.63 | $32.88 | $20.68 | 23,607 |
2016-04-12 | $32.67 | $32.84 | $32.53 | $32.72 | $20.58 | 13,578 |
2016-04-11 | $32.32 | $32.69 | $32.32 | $32.48 | $20.43 | 11,123 |
2016-04-08 | $32.17 | $32.45 | $32.17 | $32.24 | $20.28 | 14,537 |
2016-04-07 | $32.15 | $32.31 | $31.82 | $31.96 | $20.11 | 11,567 |
2016-04-06 | $32.09 | $32.31 | $32.00 | $32.26 | $20.29 | 14,739 |
2016-04-05 | $32.11 | $32.17 | $32.01 | $32.08 | $20.18 | 6,030 |
2016-04-04 | $32.41 | $32.50 | $32.23 | $32.30 | $20.32 | 17,813 |
2016-04-01 | $32.31 | $32.50 | $32.19 | $32.47 | $20.43 | 20,976 |
2016-03-31 | $32.30 | $32.65 | $32.12 | $32.60 | $20.51 | 17,378 |
2016-03-30 | $32.34 | $32.40 | $32.21 | $32.23 | $20.27 | 15,557 |
2016-03-29 | $31.59 | $32.36 | $31.59 | $32.36 | $20.36 | 10,395 |
2016-03-28 | $31.21 | $31.41 | $30.22 | $31.39 | $19.75 | 24,154 |
2016-03-24 | $30.85 | $31.16 | $30.53 | $31.11 | $19.57 | 13,181 |
2016-03-23 | $31.19 | $31.27 | $31.03 | $31.03 | $19.52 | 6,473 |
2016-03-22 | $31.00 | $31.25 | $31.00 | $31.24 | $19.65 | 7,979 |
2016-03-21 | $31.29 | $31.37 | $31.12 | $31.17 | $19.61 | 18,648 |
2016-03-18 | $31.67 | $31.70 | $31.41 | $31.45 | $19.78 | 13,456 |
2016-03-17 | $31.06 | $31.60 | $31.00 | $31.51 | $19.82 | 17,036 |
2016-03-16 | $30.50 | $31.01 | $30.50 | $31.00 | $19.50 | 25,153 |
2016-03-15 | $30.65 | $30.68 | $30.45 | $30.49 | $19.18 | 13,038 |
2016-03-14 | $31.10 | $31.10 | $30.85 | $31.03 | $19.41 | 20,294 |
2016-03-11 | $30.56 | $31.06 | $30.56 | $31.06 | $19.43 | 27,195 |
2016-03-10 | $30.75 | $30.76 | $29.91 | $30.24 | $18.91 | 13,471 |
2016-03-09 | $30.52 | $30.78 | $30.52 | $30.67 | $19.18 | 11,528 |
2016-03-08 | $30.67 | $30.67 | $30.31 | $30.46 | $19.05 | 14,870 |
2016-03-07 | $30.53 | $31.04 | $30.53 | $31.04 | $19.42 | 16,375 |
2016-03-04 | $30.89 | $30.89 | $30.56 | $30.66 | $19.18 | 18,349 |
2016-03-03 | $30.45 | $30.84 | $30.40 | $30.84 | $19.29 | 16,352 |
2016-03-02 | $29.88 | $30.41 | $29.88 | $30.41 | $19.02 | 13,722 |
2016-03-01 | $29.66 | $29.92 | $29.63 | $29.90 | $18.70 | 9,351 |
2016-02-29 | $29.16 | $29.63 | $29.16 | $29.43 | $18.41 | 35,087 |
2016-02-26 | $29.24 | $29.50 | $29.18 | $29.21 | $18.27 | 8,350 |
2016-02-25 | $28.73 | $29.23 | $28.73 | $29.23 | $18.28 | 10,563 |
2016-02-24 | $28.21 | $28.58 | $27.97 | $28.54 | $17.85 | 12,918 |
2016-02-23 | $28.45 | $28.59 | $28.30 | $28.38 | $17.75 | 10,616 |
2016-02-22 | $28.60 | $28.71 | $28.50 | $28.54 | $17.85 | 10,729 |
2016-02-19 | $28.24 | $28.40 | $28.11 | $28.31 | $17.71 | 18,981 |
2016-02-18 | $28.01 | $28.30 | $27.93 | $28.28 | $17.69 | 13,012 |
2016-02-17 | $27.65 | $28.28 | $27.65 | $28.01 | $17.52 | 21,714 |
2016-02-16 | $27.08 | $27.53 | $27.07 | $27.53 | $17.22 | 14,565 |
2016-02-12 | $26.78 | $26.88 | $26.64 | $26.82 | $16.77 | 14,120 |
2016-02-11 | $26.83 | $26.83 | $26.60 | $26.72 | $16.60 | 15,866 |
2016-02-10 | $27.21 | $27.51 | $27.12 | $27.17 | $16.88 | 8,860 |
2016-02-09 | $27.74 | $27.74 | $27.00 | $27.14 | $16.86 | 19,388 |
2016-02-08 | $28.38 | $28.51 | $27.42 | $27.73 | $17.23 | 12,349 |
2016-02-05 | $28.74 | $28.89 | $28.68 | $28.68 | $17.82 | 6,493 |
2016-02-04 | $28.70 | $29.00 | $28.70 | $28.97 | $18.00 | 5,211 |
2016-02-03 | $28.48 | $28.81 | $28.37 | $28.81 | $17.90 | 4,007 |
2016-02-02 | $28.62 | $28.64 | $28.32 | $28.52 | $17.72 | 11,916 |
2016-02-01 | $28.62 | $29.00 | $28.58 | $28.79 | $17.89 | 11,685 |
2016-01-29 | $28.29 | $28.75 | $28.29 | $28.75 | $17.86 | 5,474 |
2016-01-28 | $28.33 | $28.51 | $28.24 | $28.24 | $17.55 | 11,492 |
2016-01-27 | $28.64 | $28.64 | $28.10 | $28.13 | $17.48 | 5,410 |
2016-01-26 | $28.25 | $28.73 | $27.87 | $28.73 | $17.85 | 11,408 |
2016-01-25 | $28.13 | $28.35 | $27.99 | $28.07 | $17.44 | 11,080 |
2016-01-22 | $27.63 | $28.34 | $27.63 | $28.23 | $17.54 | 57,359 |
2016-01-21 | $27.23 | $27.76 | $27.00 | $27.48 | $17.07 | 22,535 |
2016-01-20 | $27.58 | $27.58 | $26.08 | $27.27 | $16.94 | 37,551 |
2016-01-19 | $28.02 | $28.12 | $27.64 | $27.85 | $17.30 | 33,837 |
2016-01-15 | $28.01 | $28.01 | $27.41 | $27.89 | $17.33 | 30,166 |
2016-01-14 | $28.05 | $28.57 | $27.80 | $28.34 | $17.51 | 162,263 |
2016-01-13 | $28.88 | $28.88 | $27.96 | $28.04 | $17.32 | 112,347 |
2016-01-12 | $29.40 | $29.50 | $28.55 | $28.73 | $17.75 | 24,483 |
2016-01-11 | $29.40 | $29.44 | $29.18 | $29.39 | $18.16 | 15,498 |
2016-01-08 | $29.99 | $29.99 | $29.29 | $29.29 | $18.09 | 10,961 |
2016-01-07 | $30.38 | $30.38 | $29.76 | $29.76 | $18.38 | 19,919 |
2016-01-06 | $30.56 | $30.73 | $30.51 | $30.61 | $18.91 | 14,950 |
2016-01-05 | $30.20 | $30.78 | $30.19 | $30.68 | $18.95 | 12,757 |
2016-01-04 | $30.16 | $30.16 | $29.78 | $30.15 | $18.63 | 13,076 |
2015-12-31 | $30.67 | $30.67 | $30.35 | $30.45 | $18.81 | 11,907 |
2015-12-30 | $30.73 | $30.88 | $30.61 | $30.61 | $18.91 | 25,886 |
2015-12-29 | $30.48 | $30.90 | $30.48 | $30.90 | $19.09 | 27,567 |
2015-12-28 | $30.36 | $30.60 | $30.23 | $30.57 | $18.88 | 12,442 |
2015-12-24 | $30.47 | $30.58 | $30.47 | $30.53 | $18.86 | 3,188 |
2015-12-23 | $30.10 | $30.55 | $30.10 | $30.49 | $18.84 | 31,862 |
2015-12-22 | $30.03 | $30.36 | $30.03 | $30.22 | $18.67 | 25,164 |
2015-12-21 | $30.33 | $30.38 | $29.91 | $30.02 | $18.54 | 6,090 |
2015-12-18 | $30.67 | $30.88 | $30.29 | $30.29 | $18.71 | 6,767 |
2015-12-17 | $30.89 | $31.00 | $30.79 | $30.88 | $19.08 | 13,045 |
2015-12-16 | $30.48 | $31.00 | $30.48 | $30.96 | $19.13 | 5,337 |
2015-12-15 | $30.16 | $30.50 | $30.16 | $30.40 | $18.78 | 15,087 |
2015-12-14 | $30.09 | $30.28 | $29.96 | $30.16 | $18.54 | 12,544 |
2015-12-11 | $30.16 | $30.46 | $30.11 | $30.26 | $18.60 | 15,065 |
2015-12-10 | $30.65 | $30.69 | $30.41 | $30.42 | $18.70 | 20,894 |
2015-12-09 | $30.40 | $30.73 | $30.40 | $30.59 | $18.80 | 13,277 |
2015-12-08 | $30.49 | $30.73 | $29.87 | $30.65 | $18.84 | 8,603 |
2015-12-07 | $30.74 | $30.83 | $30.57 | $30.71 | $18.88 | 14,648 |
2015-12-04 | $30.55 | $30.92 | $30.55 | $30.81 | $18.94 | 7,599 |
2015-12-03 | $30.93 | $31.00 | $30.48 | $30.48 | $18.74 | 10,150 |
2015-12-02 | $31.75 | $31.75 | $31.22 | $31.22 | $19.19 | 4,972 |
2015-12-01 | $31.65 | $31.83 | $31.63 | $31.83 | $19.56 | 17,262 |
2015-11-30 | $31.71 | $31.80 | $31.43 | $31.43 | $19.32 | 11,722 |
2015-11-27 | $31.26 | $31.66 | $31.26 | $31.66 | $19.46 | 4,276 |
2015-11-25 | $31.18 | $31.31 | $31.08 | $31.31 | $19.25 | 14,840 |
2015-11-24 | $31.06 | $31.19 | $30.79 | $31.12 | $19.13 | 11,524 |
2015-11-23 | $31.05 | $31.32 | $31.03 | $31.12 | $19.13 | 8,803 |
2015-11-20 | $30.82 | $31.09 | $30.82 | $31.08 | $19.10 | 12,026 |
2015-11-19 | $30.31 | $30.65 | $30.31 | $30.61 | $18.81 | 15,582 |
2015-11-18 | $30.06 | $30.35 | $30.01 | $30.32 | $18.64 | 7,091 |
2015-11-17 | $29.96 | $30.26 | $29.96 | $30.01 | $18.45 | 34,256 |
2015-11-16 | $29.71 | $30.06 | $29.65 | $30.06 | $18.48 | 15,842 |
2015-11-13 | $30.24 | $30.24 | $29.75 | $29.75 | $18.29 | 5,638 |
2015-11-12 | $30.44 | $30.47 | $30.18 | $30.23 | $18.49 | 29,889 |
2015-11-11 | $30.61 | $30.62 | $30.43 | $30.54 | $18.68 | 4,183 |
2015-11-10 | $30.12 | $30.62 | $30.12 | $30.59 | $18.71 | 11,335 |
2015-11-09 | $30.73 | $30.75 | $30.01 | $30.19 | $18.46 | 22,290 |
2015-11-06 | $31.39 | $31.50 | $30.77 | $30.93 | $18.91 | 19,809 |
2015-11-05 | $31.66 | $31.77 | $31.50 | $31.76 | $19.42 | 2,577 |
2015-11-04 | $31.85 | $31.85 | $31.50 | $31.57 | $19.30 | 7,528 |
2015-11-03 | $31.88 | $31.88 | $31.52 | $31.81 | $19.45 | 7,992 |
2015-11-02 | $31.54 | $31.94 | $31.41 | $31.92 | $19.52 | 9,163 |
2015-10-30 | $31.87 | $31.87 | $31.63 | $31.63 | $19.34 | 1,989 |
2015-10-29 | $31.93 | $32.00 | $31.72 | $31.85 | $19.48 | 7,970 |
2015-10-28 | $31.71 | $32.09 | $31.44 | $32.00 | $19.57 | 13,651 |
2015-10-27 | $31.81 | $31.81 | $31.54 | $31.76 | $19.42 | 19,102 |
2015-10-26 | $31.84 | $31.87 | $31.57 | $31.74 | $19.41 | 7,568 |
2015-10-23 | $32.12 | $32.16 | $31.64 | $31.87 | $19.49 | 45,315 |
2015-10-22 | $31.95 | $32.19 | $31.92 | $32.15 | $19.66 | 11,405 |
2015-10-21 | $31.97 | $31.97 | $31.78 | $31.78 | $19.43 | 6,654 |
2015-10-20 | $31.82 | $31.95 | $31.76 | $31.86 | $19.48 | 7,786 |
2015-10-19 | $31.34 | $31.77 | $31.34 | $31.77 | $19.43 | 4,695 |
2015-10-16 | $31.30 | $31.48 | $31.21 | $31.40 | $19.20 | 18,041 |
2015-10-15 | $31.05 | $31.20 | $30.78 | $31.20 | $19.08 | 5,994 |
2015-10-14 | $31.23 | $31.40 | $30.99 | $30.99 | $18.85 | 16,039 |
2015-10-13 | $31.51 | $31.58 | $31.16 | $31.17 | $18.96 | 12,408 |
2015-10-12 | $31.40 | $31.69 | $31.28 | $31.52 | $19.18 | 7,242 |
2015-10-09 | $31.38 | $31.38 | $31.16 | $31.27 | $19.02 | 6,924 |
2015-10-08 | $31.02 | $31.35 | $30.98 | $31.35 | $19.07 | 21,767 |
2015-10-07 | $30.67 | $31.04 | $30.58 | $31.01 | $18.87 | 21,600 |
2015-10-06 | $30.53 | $30.75 | $30.48 | $30.58 | $18.60 | 10,403 |
2015-10-05 | $29.87 | $30.54 | $29.87 | $30.50 | $18.55 | 42,991 |
2015-10-02 | $29.73 | $29.86 | $29.42 | $29.86 | $18.16 | 63,754 |
2015-10-01 | $29.66 | $29.85 | $29.50 | $29.72 | $18.08 | 9,538 |
2015-09-30 | $29.89 | $29.93 | $29.53 | $29.73 | $18.09 | 10,097 |
2015-09-29 | $29.55 | $29.76 | $29.51 | $29.74 | $18.09 | 12,778 |
2015-09-28 | $29.88 | $29.88 | $29.26 | $29.53 | $17.96 | 13,880 |
2015-09-25 | $29.97 | $30.14 | $29.68 | $29.95 | $18.22 | 7,518 |
2015-09-24 | $30.03 | $30.11 | $29.69 | $29.83 | $18.15 | 15,648 |
2015-09-23 | $29.94 | $30.24 | $29.82 | $30.11 | $18.32 | 13,164 |
2015-09-22 | $29.94 | $30.12 | $29.81 | $29.86 | $18.17 | 9,960 |
2015-09-21 | $29.94 | $30.30 | $29.85 | $30.18 | $18.36 | 9,970 |
2015-09-18 | $29.70 | $30.12 | $29.70 | $29.79 | $18.12 | 24,146 |
2015-09-17 | $29.58 | $30.20 | $29.51 | $29.89 | $18.18 | 8,318 |
2015-09-16 | $29.15 | $29.57 | $29.15 | $29.53 | $17.97 | 10,118 |
2015-09-15 | $29.04 | $29.22 | $28.97 | $29.17 | $17.75 | 10,084 |
2015-09-14 | $29.00 | $29.21 | $29.00 | $29.14 | $17.64 | 14,322 |
2015-09-11 | $28.52 | $28.98 | $28.46 | $28.97 | $17.54 | 13,115 |
2015-09-10 | $28.34 | $28.74 | $28.34 | $28.43 | $17.21 | 13,692 |
2015-09-09 | $28.98 | $29.03 | $28.42 | $28.45 | $17.22 | 20,026 |
2015-09-08 | $28.72 | $28.82 | $28.58 | $28.82 | $17.45 | 14,090 |
2015-09-04 | $28.71 | $29.08 | $28.26 | $28.52 | $17.26 | 33,653 |
2015-09-03 | $29.15 | $29.20 | $28.96 | $29.01 | $17.56 | 15,905 |
2015-09-02 | $29.03 | $29.04 | $28.76 | $28.90 | $17.49 | 10,805 |
2015-09-01 | $29.14 | $29.14 | $28.54 | $28.67 | $17.36 | 15,506 |
2015-08-31 | $29.93 | $29.93 | $29.29 | $29.36 | $17.77 | 52,921 |
2015-08-28 | $29.92 | $29.96 | $29.72 | $29.89 | $18.09 | 14,452 |
2015-08-27 | $29.77 | $30.09 | $29.39 | $29.89 | $18.09 | 19,907 |
2015-08-26 | $29.13 | $29.66 | $28.93 | $29.48 | $17.85 | 16,211 |
2015-08-25 | $30.34 | $30.34 | $28.81 | $28.81 | $17.44 | 30,327 |
2015-08-24 | $30.53 | $30.67 | $27.59 | $29.73 | $18.00 | 43,916 |
2015-08-21 | $31.63 | $31.63 | $31.15 | $31.16 | $18.86 | 40,190 |
2015-08-20 | $31.75 | $32.05 | $31.60 | $31.83 | $19.27 | 28,985 |
2015-08-19 | $31.97 | $32.02 | $31.70 | $31.96 | $19.35 | 12,212 |
2015-08-18 | $31.96 | $32.08 | $31.94 | $32.07 | $19.41 | 12,735 |
2015-08-17 | $31.85 | $32.06 | $31.70 | $32.05 | $19.40 | 15,615 |
2015-08-14 | $31.66 | $31.77 | $31.48 | $31.75 | $19.22 | 14,213 |
2015-08-13 | $31.98 | $31.98 | $31.50 | $31.68 | $19.09 | 16,208 |
2015-08-12 | $31.56 | $31.79 | $31.45 | $31.79 | $19.16 | 20,062 |
2015-08-11 | $31.45 | $31.86 | $31.30 | $31.76 | $19.14 | 14,130 |
2015-08-10 | $31.73 | $31.74 | $31.39 | $31.47 | $18.97 | 11,577 |
2015-08-07 | $31.60 | $31.62 | $31.20 | $31.58 | $19.03 | 13,007 |
2015-08-06 | $31.61 | $31.61 | $30.91 | $31.54 | $19.01 | 19,770 |
2015-08-05 | $32.11 | $32.11 | $31.43 | $31.56 | $19.02 | 14,435 |
Invesco KBW Premium Yield Equity REIT ETF (KBWY) News Headlines
Recent Invesco KBW Premium Yield Equity REIT ETF (KBWY) News
Similar Companies to Invesco KBW Premium Yield Equity REIT ETF (KBWY) 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 | -- | -- | -- |