VanEck Long Muni ETF (MLN) Exchange: BATS
Data as of May 9, 2025
$17.06 ($-0.05) -0.29%
VanEck Long Muni ETF - Daily Information
Click for more stock information on VanEck Long Muni ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $17.12 |
Previous Close | $17.06 |
High | $17.12 |
Low | $17.05 |
Adjusted Open | $17.12 |
Previous Adjusted Close | $17.06 |
Adjusted High | $17.12 |
Adjusted Low | $17.05 |
About VanEck Long Muni ETF (MLN)
The Fund normally invests at least 80% of its total assets in fixed income securities that comprise the Long Index. The Long Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated long-term tax-exempt bond market. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Long Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Long Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Long Index. Because of the practical difficulties and expense of purchasing all of the securities in the Long Index, the Fund does not purchase all of the securities in the Long Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Long Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Long Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Long Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the health care, special tax ( i.e. revenue bonds backed by a special tax) , transportation and water and s ewer sectors represented a significant portion of the Fund.
Invest in VanEck Long Muni ETF (MLN)
Historical Stock Data for VanEck Long Muni ETF (MLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $17.12 | $17.12 | $17.05 | $17.06 | $17.06 | 716,333 |
2025-05-07 | $17.11 | $17.13 | $17.08 | $17.11 | $17.11 | 110,127 |
2025-05-06 | $17.01 | $17.10 | $16.99 | $17.09 | $17.09 | 450,840 |
2025-05-05 | $17.03 | $17.03 | $16.98 | $17.01 | $17.01 | 157,848 |
2025-05-02 | $16.98 | $17.04 | $16.98 | $17.02 | $17.02 | 122,532 |
2025-05-01 | $17.12 | $17.12 | $17.04 | $17.07 | $17.07 | 361,686 |
2025-04-30 | $17.09 | $17.18 | $17.07 | $17.17 | $17.12 | 186,966 |
2025-04-29 | $17.03 | $17.12 | $17.01 | $17.08 | $17.03 | 215,434 |
2025-04-28 | $17.01 | $17.06 | $16.97 | $17.03 | $16.98 | 305,370 |
2025-04-25 | $16.98 | $17.07 | $16.98 | $17.06 | $17.01 | 318,251 |
2025-04-24 | $16.91 | $17.01 | $16.91 | $16.92 | $16.87 | 264,041 |
2025-04-23 | $17.03 | $17.09 | $16.80 | $16.87 | $16.82 | 282,601 |
2025-04-22 | $16.80 | $16.82 | $16.67 | $16.72 | $16.67 | 677,900 |
2025-04-21 | $16.88 | $16.88 | $16.69 | $16.75 | $16.70 | 822,452 |
2025-04-17 | $16.89 | $16.95 | $16.87 | $16.94 | $16.89 | 798,459 |
2025-04-16 | $16.85 | $16.97 | $16.85 | $16.94 | $16.89 | 819,883 |
2025-04-15 | $16.85 | $16.96 | $16.84 | $16.88 | $16.83 | 790,582 |
2025-04-14 | $16.74 | $16.86 | $16.72 | $16.81 | $16.76 | 748,355 |
2025-04-11 | $16.55 | $16.58 | $16.30 | $16.49 | $16.44 | 1,072,456 |
2025-04-10 | $16.87 | $17.17 | $16.66 | $16.80 | $16.75 | 743,287 |
2025-04-09 | $16.16 | $16.89 | $16.08 | $16.72 | $16.67 | 2,312,472 |
2025-04-08 | $16.89 | $16.90 | $16.56 | $16.73 | $16.68 | 612,030 |
2025-04-07 | $17.38 | $17.48 | $16.89 | $16.89 | $16.84 | 501,254 |
2025-04-04 | $17.68 | $17.68 | $17.47 | $17.52 | $17.47 | 477,430 |
2025-04-03 | $17.56 | $17.63 | $17.48 | $17.52 | $17.47 | 173,122 |
2025-04-02 | $17.50 | $17.50 | $17.33 | $17.33 | $17.28 | 175,466 |
2025-04-01 | $17.37 | $17.46 | $17.37 | $17.41 | $17.36 | 105,971 |
2025-03-31 | $17.40 | $17.41 | $17.33 | $17.39 | $17.28 | 385,331 |
2025-03-28 | $17.30 | $17.36 | $17.28 | $17.32 | $17.21 | 369,441 |
2025-03-27 | $17.27 | $17.27 | $17.19 | $17.22 | $17.11 | 188,910 |
2025-03-26 | $17.36 | $17.37 | $17.26 | $17.28 | $17.17 | 166,875 |
2025-03-25 | $17.41 | $17.42 | $17.38 | $17.39 | $17.28 | 424,855 |
2025-03-24 | $17.48 | $17.50 | $17.39 | $17.43 | $17.32 | 270,433 |
2025-03-21 | $17.58 | $17.59 | $17.48 | $17.52 | $17.52 | 173,810 |
2025-03-20 | $17.61 | $17.61 | $17.52 | $17.55 | $17.55 | 207,154 |
2025-03-19 | $17.42 | $17.53 | $17.42 | $17.49 | $17.49 | 205,333 |
2025-03-18 | $17.46 | $17.51 | $17.45 | $17.49 | $17.49 | 229,707 |
2025-03-17 | $17.49 | $17.51 | $17.45 | $17.46 | $17.46 | 159,957 |
2025-03-14 | $17.52 | $17.54 | $17.42 | $17.43 | $17.43 | 999,723 |
2025-03-13 | $17.42 | $17.47 | $17.38 | $17.45 | $17.45 | 337,438 |
2025-03-12 | $17.56 | $17.56 | $17.39 | $17.46 | $17.46 | 259,075 |
2025-03-11 | $17.65 | $17.69 | $17.55 | $17.57 | $17.57 | 924,883 |
2025-03-10 | $17.76 | $17.76 | $17.64 | $17.64 | $17.64 | 156,351 |
2025-03-07 | $17.74 | $17.76 | $17.65 | $17.67 | $17.67 | 176,889 |
2025-03-06 | $17.79 | $17.81 | $17.70 | $17.70 | $17.70 | 217,373 |
2025-03-05 | $17.84 | $17.89 | $17.76 | $17.80 | $17.80 | 151,578 |
2025-03-04 | $17.92 | $17.94 | $17.82 | $17.83 | $17.83 | 220,156 |
2025-03-03 | $17.88 | $17.95 | $17.87 | $17.90 | $17.90 | 164,415 |
2025-02-28 | $17.96 | $18.00 | $17.92 | $18.00 | $17.95 | 168,320 |
2025-02-27 | $17.86 | $17.94 | $17.85 | $17.93 | $17.88 | 315,152 |
2025-02-26 | $17.90 | $17.98 | $17.88 | $17.95 | $17.90 | 446,774 |
2025-02-25 | $17.92 | $17.94 | $17.88 | $17.90 | $17.85 | 74,558 |
2025-02-24 | $17.80 | $17.83 | $17.79 | $17.80 | $17.75 | 83,298 |
2025-02-21 | $17.76 | $17.85 | $17.75 | $17.84 | $17.79 | 52,378 |
2025-02-20 | $17.75 | $17.78 | $17.74 | $17.77 | $17.72 | 115,061 |
2025-02-19 | $17.67 | $17.74 | $17.67 | $17.74 | $17.69 | 81,267 |
2025-02-18 | $17.73 | $17.74 | $17.68 | $17.69 | $17.64 | 164,116 |
2025-02-14 | $17.83 | $17.84 | $17.80 | $17.81 | $17.76 | 191,164 |
2025-02-13 | $17.69 | $17.79 | $17.69 | $17.76 | $17.71 | 184,537 |
2025-02-12 | $17.70 | $17.70 | $17.63 | $17.66 | $17.61 | 90,556 |
2025-02-11 | $17.82 | $17.82 | $17.79 | $17.80 | $17.75 | 127,156 |
2025-02-10 | $17.85 | $17.86 | $17.81 | $17.83 | $17.78 | 237,243 |
2025-02-07 | $17.87 | $17.87 | $17.82 | $17.84 | $17.79 | 289,530 |
2025-02-06 | $17.94 | $17.94 | $17.88 | $17.90 | $17.85 | 103,546 |
2025-02-05 | $17.83 | $17.94 | $17.83 | $17.90 | $17.85 | 143,491 |
2025-02-04 | $17.75 | $17.83 | $17.75 | $17.83 | $17.78 | 317,425 |
2025-02-03 | $17.78 | $17.82 | $17.74 | $17.76 | $17.71 | 141,979 |
2025-01-31 | $17.80 | $17.83 | $17.74 | $17.78 | $17.78 | 125,191 |
2025-01-30 | $17.79 | $17.82 | $17.78 | $17.80 | $17.80 | 100,325 |
2025-01-29 | $17.75 | $17.78 | $17.72 | $17.73 | $17.73 | 244,825 |
2025-01-28 | $17.75 | $17.79 | $17.74 | $17.79 | $17.79 | 316,897 |
2025-01-27 | $17.89 | $17.89 | $17.74 | $17.79 | $17.79 | 162,176 |
2025-01-24 | $17.63 | $17.69 | $17.63 | $17.68 | $17.68 | 178,480 |
2025-01-23 | $17.70 | $17.70 | $17.61 | $17.62 | $17.62 | 273,019 |
2025-01-22 | $17.75 | $17.77 | $17.72 | $17.74 | $17.74 | 124,851 |
2025-01-21 | $17.78 | $17.78 | $17.72 | $17.74 | $17.74 | 352,734 |
2025-01-17 | $17.70 | $17.75 | $17.70 | $17.70 | $17.70 | 279,374 |
2025-01-16 | $17.62 | $17.69 | $17.62 | $17.65 | $17.65 | 268,904 |
2025-01-15 | $17.60 | $17.66 | $17.60 | $17.64 | $17.64 | 270,985 |
2025-01-14 | $17.56 | $17.56 | $17.49 | $17.53 | $17.53 | 251,848 |
2025-01-13 | $17.61 | $17.61 | $17.52 | $17.54 | $17.54 | 152,592 |
2025-01-10 | $17.61 | $17.63 | $17.57 | $17.59 | $17.59 | 230,895 |
2025-01-08 | $17.77 | $17.77 | $17.65 | $17.69 | $17.69 | 140,928 |
2025-01-07 | $17.84 | $17.84 | $17.76 | $17.78 | $17.78 | 104,927 |
2025-01-06 | $17.83 | $17.85 | $17.81 | $17.85 | $17.85 | 231,698 |
2025-01-03 | $17.88 | $17.89 | $17.82 | $17.82 | $17.82 | 91,397 |
2025-01-02 | $17.87 | $17.87 | $17.84 | $17.85 | $17.85 | 72,278 |
2024-12-31 | $17.87 | $17.88 | $17.81 | $17.88 | $17.88 | 207,196 |
2024-12-30 | $17.79 | $17.87 | $17.77 | $17.78 | $17.78 | 325,903 |
2024-12-27 | $17.75 | $17.82 | $17.73 | $17.73 | $17.73 | 124,177 |
2024-12-26 | $17.79 | $17.86 | $17.78 | $17.83 | $17.77 | 447,439 |
2024-12-24 | $17.78 | $17.80 | $17.75 | $17.80 | $17.74 | 114,436 |
2024-12-23 | $17.76 | $17.83 | $17.75 | $17.79 | $17.73 | 829,964 |
2024-12-20 | $17.69 | $17.77 | $17.68 | $17.74 | $17.68 | 208,235 |
2024-12-19 | $17.69 | $17.69 | $17.58 | $17.61 | $17.55 | 209,235 |
2024-12-18 | $17.87 | $17.91 | $17.78 | $17.79 | $17.73 | 328,552 |
2024-12-17 | $18.01 | $18.05 | $17.87 | $17.89 | $17.83 | 540,473 |
2024-12-16 | $18.04 | $18.07 | $18.04 | $18.06 | $18.00 | 128,754 |
2024-12-13 | $18.05 | $18.06 | $17.99 | $18.00 | $18.00 | 169,081 |
2024-12-12 | $18.10 | $18.11 | $18.01 | $18.10 | $18.10 | 618,902 |
2024-12-11 | $18.20 | $18.23 | $18.10 | $18.10 | $18.10 | 215,871 |
2024-12-10 | $18.22 | $18.23 | $18.17 | $18.20 | $18.20 | 106,742 |
2024-12-09 | $18.27 | $18.28 | $18.21 | $18.22 | $18.22 | 97,129 |
2024-12-06 | $18.30 | $18.30 | $18.26 | $18.29 | $18.29 | 62,074 |
2024-12-05 | $18.26 | $18.26 | $18.22 | $18.24 | $18.24 | 155,762 |
2024-12-04 | $18.19 | $18.28 | $18.19 | $18.28 | $18.28 | 124,791 |
2024-12-03 | $18.27 | $18.29 | $18.21 | $18.22 | $18.22 | 131,906 |
2024-12-02 | $18.10 | $18.26 | $18.03 | $18.25 | $18.25 | 227,018 |
2024-11-29 | $18.28 | $18.28 | $18.23 | $18.26 | $18.26 | 56,994 |
2024-11-27 | $18.27 | $18.27 | $18.18 | $18.22 | $18.22 | 178,473 |
2024-11-26 | $18.05 | $18.19 | $18.04 | $18.16 | $18.16 | 884,524 |
2024-11-25 | $18.05 | $18.12 | $18.05 | $18.08 | $18.08 | 738,397 |
2024-11-22 | $18.00 | $18.01 | $17.97 | $18.01 | $18.01 | 157,839 |
2024-11-21 | $17.93 | $17.99 | $17.93 | $17.97 | $17.97 | 892,252 |
2024-11-20 | $17.94 | $17.99 | $17.94 | $17.98 | $17.98 | 69,290 |
2024-11-19 | $18.02 | $18.05 | $17.98 | $17.98 | $17.98 | 471,860 |
2024-11-18 | $17.97 | $18.01 | $17.94 | $18.01 | $18.01 | 144,918 |
2024-11-15 | $17.90 | $18.00 | $17.90 | $17.98 | $17.98 | 185,751 |
2024-11-14 | $17.91 | $17.97 | $17.90 | $17.92 | $17.92 | 128,717 |
2024-11-13 | $17.97 | $17.97 | $17.89 | $17.89 | $17.89 | 110,055 |
2024-11-12 | $17.95 | $17.95 | $17.86 | $17.89 | $17.89 | 117,146 |
2024-11-11 | $17.89 | $17.96 | $17.89 | $17.95 | $17.95 | 112,244 |
2024-11-08 | $17.87 | $17.98 | $17.87 | $17.98 | $17.98 | 191,309 |
2024-11-07 | $17.72 | $17.78 | $17.71 | $17.78 | $17.78 | 319,652 |
2024-11-06 | $17.67 | $17.67 | $17.57 | $17.60 | $17.60 | 190,376 |
2024-11-05 | $17.93 | $17.99 | $17.90 | $17.98 | $17.98 | 229,868 |
2024-11-04 | $17.94 | $17.96 | $17.91 | $17.93 | $17.93 | 148,279 |
2024-11-01 | $17.91 | $17.93 | $17.82 | $17.83 | $17.83 | 78,014 |
2024-10-31 | $17.91 | $17.93 | $17.85 | $17.91 | $17.85 | 152,815 |
2024-10-30 | $17.91 | $17.93 | $17.85 | $17.89 | $17.89 | 164,968 |
2024-10-29 | $17.87 | $17.89 | $17.82 | $17.89 | $17.89 | 143,930 |
2024-10-28 | $17.90 | $17.96 | $17.90 | $17.91 | $17.91 | 129,347 |
2024-10-25 | $18.00 | $18.00 | $17.85 | $17.90 | $17.90 | 232,387 |
2024-10-24 | $17.71 | $17.87 | $17.71 | $17.85 | $17.85 | 97,727 |
2024-10-23 | $17.94 | $17.94 | $17.77 | $17.81 | $17.81 | 166,068 |
2024-10-22 | $18.07 | $18.07 | $17.98 | $17.99 | $17.99 | 735,539 |
2024-10-21 | $18.09 | $18.10 | $18.05 | $18.05 | $18.05 | 80,339 |
2024-10-18 | $18.17 | $18.17 | $18.13 | $18.14 | $18.14 | 80,642 |
2024-10-17 | $18.12 | $18.14 | $18.10 | $18.12 | $18.12 | 92,545 |
2024-10-16 | $18.18 | $18.18 | $18.15 | $18.17 | $18.17 | 142,049 |
2024-10-15 | $18.09 | $18.16 | $18.09 | $18.16 | $18.16 | 118,277 |
2024-10-14 | $18.01 | $18.03 | $18.00 | $18.02 | $18.02 | 68,078 |
2024-10-11 | $18.03 | $18.09 | $18.03 | $18.08 | $18.08 | 119,139 |
2024-10-10 | $18.03 | $18.06 | $18.01 | $18.02 | $18.02 | 102,373 |
2024-10-09 | $18.05 | $18.07 | $18.01 | $18.04 | $18.04 | 1,185,657 |
2024-10-08 | $18.10 | $18.13 | $18.10 | $18.12 | $18.12 | 158,580 |
2024-10-07 | $18.12 | $18.14 | $18.10 | $18.13 | $18.13 | 75,751 |
2024-10-04 | $18.18 | $18.21 | $18.14 | $18.16 | $18.16 | 155,541 |
2024-10-03 | $18.27 | $18.29 | $18.25 | $18.25 | $18.25 | 67,760 |
2024-10-02 | $18.27 | $18.29 | $18.23 | $18.29 | $18.29 | 128,456 |
2024-10-01 | $18.30 | $18.33 | $18.27 | $18.27 | $18.27 | 185,117 |
2024-09-30 | $18.34 | $18.34 | $18.28 | $18.30 | $18.25 | 113,901 |
2024-09-27 | $18.29 | $18.32 | $18.26 | $18.32 | $18.27 | 54,431 |
2024-09-26 | $18.26 | $18.26 | $18.21 | $18.25 | $18.20 | 88,880 |
2024-09-25 | $18.26 | $18.26 | $18.20 | $18.22 | $18.17 | 63,712 |
2024-09-24 | $18.21 | $18.26 | $18.18 | $18.25 | $18.20 | 73,521 |
2024-09-23 | $18.22 | $18.24 | $18.18 | $18.23 | $18.17 | 108,464 |
2024-09-20 | $18.17 | $18.26 | $18.15 | $18.24 | $18.19 | 506,073 |
2024-09-19 | $18.15 | $18.18 | $18.14 | $18.17 | $18.12 | 154,809 |
2024-09-18 | $18.24 | $18.26 | $18.17 | $18.18 | $18.12 | 461,059 |
2024-09-17 | $18.23 | $18.31 | $18.23 | $18.23 | $18.18 | 135,737 |
2024-09-16 | $18.24 | $18.27 | $18.22 | $18.25 | $18.20 | 88,199 |
2024-09-13 | $18.25 | $18.26 | $18.19 | $18.19 | $18.14 | 234,792 |
2024-09-12 | $18.20 | $18.23 | $18.20 | $18.22 | $18.17 | 40,598 |
2024-09-11 | $18.21 | $18.27 | $18.20 | $18.20 | $18.20 | 74,293 |
2024-09-10 | $18.15 | $18.24 | $18.15 | $18.23 | $18.23 | 55,651 |
2024-09-09 | $18.15 | $18.20 | $18.14 | $18.18 | $18.18 | 69,242 |
2024-09-06 | $18.18 | $18.22 | $18.15 | $18.18 | $18.18 | 127,015 |
2024-09-05 | $18.13 | $18.17 | $18.10 | $18.15 | $18.15 | 144,360 |
2024-09-04 | $18.09 | $18.13 | $18.06 | $18.11 | $18.11 | 214,698 |
2024-09-03 | $18.06 | $18.09 | $18.05 | $18.08 | $18.08 | 94,084 |
2024-08-30 | $18.07 | $18.10 | $18.03 | $18.05 | $17.99 | 182,235 |
2024-08-29 | $18.07 | $18.09 | $18.01 | $18.08 | $18.03 | 71,627 |
2024-08-28 | $18.09 | $18.09 | $18.05 | $18.07 | $18.02 | 53,427 |
2024-08-27 | $18.09 | $18.09 | $18.06 | $18.08 | $18.03 | 60,278 |
2024-08-26 | $18.14 | $18.14 | $18.11 | $18.12 | $18.07 | 64,806 |
2024-08-23 | $18.09 | $18.18 | $18.09 | $18.17 | $18.11 | 301,980 |
2024-08-22 | $18.08 | $18.11 | $18.05 | $18.08 | $18.03 | 475,318 |
2024-08-21 | $18.12 | $18.15 | $18.11 | $18.12 | $18.06 | 127,058 |
2024-08-20 | $18.13 | $18.16 | $18.09 | $18.15 | $18.10 | 300,109 |
2024-08-19 | $18.12 | $18.14 | $18.02 | $18.03 | $17.98 | 186,827 |
2024-08-16 | $18.12 | $18.13 | $18.09 | $18.10 | $18.05 | 116,023 |
2024-08-15 | $18.13 | $18.13 | $18.06 | $18.07 | $18.02 | 82,796 |
2024-08-14 | $18.20 | $18.23 | $18.18 | $18.20 | $18.15 | 218,885 |
2024-08-13 | $18.16 | $18.18 | $18.13 | $18.17 | $18.12 | 293,484 |
2024-08-12 | $18.07 | $18.15 | $18.07 | $18.13 | $18.08 | 173,443 |
2024-08-09 | $18.10 | $18.13 | $18.09 | $18.10 | $18.05 | 269,401 |
2024-08-08 | $18.09 | $18.10 | $18.05 | $18.08 | $18.02 | 121,086 |
2024-08-07 | $18.15 | $18.18 | $18.11 | $18.11 | $18.06 | 323,960 |
2024-08-06 | $18.19 | $18.19 | $18.12 | $18.19 | $18.19 | 272,261 |
2024-08-05 | $18.23 | $18.29 | $18.21 | $18.21 | $18.21 | 290,700 |
2024-08-02 | $18.21 | $18.24 | $18.19 | $18.23 | $18.23 | 194,708 |
2024-08-01 | $18.07 | $18.12 | $18.04 | $18.07 | $18.07 | 256,696 |
2024-07-31 | $18.05 | $18.11 | $18.04 | $18.09 | $18.04 | 112,278 |
2024-07-30 | $18.07 | $18.07 | $18.03 | $18.04 | $17.99 | 123,730 |
2024-07-29 | $18.07 | $18.08 | $18.05 | $18.06 | $18.01 | 147,854 |
2024-07-26 | $18.05 | $18.06 | $18.03 | $18.04 | $17.99 | 174,533 |
2024-07-25 | $18.00 | $18.03 | $17.99 | $18.00 | $17.95 | 82,593 |
2024-07-24 | $18.05 | $18.07 | $17.95 | $17.95 | $17.90 | 95,916 |
2024-07-23 | $18.04 | $18.07 | $18.01 | $18.04 | $17.98 | 56,290 |
2024-07-22 | $18.02 | $18.06 | $18.00 | $18.03 | $17.98 | 53,459 |
2024-07-19 | $18.07 | $18.07 | $18.02 | $18.04 | $17.99 | 74,653 |
2024-07-18 | $18.01 | $18.07 | $18.01 | $18.05 | $18.00 | 539,304 |
2024-07-17 | $18.06 | $18.08 | $18.01 | $18.05 | $18.00 | 128,888 |
2024-07-16 | $18.04 | $18.08 | $18.02 | $18.07 | $18.02 | 104,971 |
2024-07-15 | $18.01 | $18.02 | $17.96 | $17.99 | $17.94 | 108,965 |
2024-07-12 | $18.05 | $18.05 | $18.00 | $18.04 | $17.98 | 166,028 |
2024-07-11 | $18.05 | $18.06 | $18.00 | $18.01 | $17.96 | 204,696 |
2024-07-10 | $17.92 | $17.95 | $17.92 | $17.94 | $17.89 | 117,489 |
2024-07-09 | $17.95 | $17.96 | $17.91 | $17.94 | $17.89 | 72,795 |
2024-07-08 | $17.96 | $17.96 | $17.92 | $17.92 | $17.87 | 119,849 |
2024-07-05 | $17.92 | $17.97 | $17.91 | $17.95 | $17.90 | 78,330 |
2024-07-03 | $17.86 | $17.91 | $17.85 | $17.90 | $17.85 | 56,922 |
2024-07-02 | $17.84 | $17.87 | $17.81 | $17.83 | $17.78 | 200,742 |
2024-07-01 | $17.79 | $17.79 | $17.74 | $17.77 | $17.72 | 69,495 |
2024-06-28 | $17.94 | $17.96 | $17.86 | $17.86 | $17.86 | 77,387 |
2024-06-27 | $17.93 | $17.94 | $17.91 | $17.93 | $17.93 | 51,764 |
2024-06-26 | $17.90 | $17.91 | $17.89 | $17.91 | $17.91 | 110,159 |
2024-06-25 | $17.98 | $17.98 | $17.94 | $17.98 | $17.98 | 39,689 |
2024-06-24 | $17.97 | $17.99 | $17.95 | $17.96 | $17.96 | 169,010 |
2024-06-21 | $17.99 | $17.99 | $17.94 | $17.94 | $17.94 | 117,739 |
2024-06-20 | $18.00 | $18.00 | $17.96 | $17.97 | $17.97 | 233,665 |
2024-06-18 | $17.96 | $18.04 | $17.96 | $18.02 | $18.02 | 162,927 |
2024-06-17 | $17.95 | $17.99 | $17.95 | $17.99 | $17.99 | 124,388 |
2024-06-14 | $17.99 | $18.04 | $17.99 | $18.03 | $18.03 | 114,445 |
2024-06-13 | $17.98 | $18.06 | $17.98 | $18.02 | $18.02 | 83,984 |
2024-06-12 | $17.96 | $17.99 | $17.90 | $17.93 | $17.93 | 127,988 |
2024-06-11 | $17.79 | $17.83 | $17.77 | $17.83 | $17.83 | 135,802 |
2024-06-10 | $17.73 | $17.77 | $17.73 | $17.76 | $17.76 | 68,289 |
2024-06-07 | $17.80 | $17.82 | $17.77 | $17.77 | $17.77 | 95,652 |
2024-06-06 | $17.91 | $17.92 | $17.88 | $17.91 | $17.91 | 60,204 |
2024-06-05 | $17.83 | $17.88 | $17.79 | $17.86 | $17.86 | 160,645 |
2024-06-04 | $17.75 | $17.76 | $17.70 | $17.76 | $17.76 | 240,035 |
2024-06-03 | $17.68 | $17.73 | $17.65 | $17.68 | $17.68 | 374,855 |
2024-05-31 | $17.66 | $17.72 | $17.66 | $17.69 | $17.64 | 104,928 |
2024-05-30 | $17.66 | $17.67 | $17.63 | $17.64 | $17.59 | 96,181 |
2024-05-29 | $17.72 | $17.72 | $17.61 | $17.61 | $17.56 | 65,774 |
2024-05-28 | $17.74 | $17.75 | $17.68 | $17.69 | $17.64 | 72,515 |
2024-05-24 | $17.74 | $17.74 | $17.71 | $17.73 | $17.73 | 105,109 |
2024-05-23 | $17.79 | $17.79 | $17.72 | $17.73 | $17.73 | 103,553 |
2024-05-22 | $17.84 | $17.87 | $17.78 | $17.78 | $17.78 | 105,106 |
2024-05-21 | $17.90 | $17.91 | $17.85 | $17.86 | $17.86 | 142,992 |
2024-05-20 | $17.93 | $17.93 | $17.87 | $17.90 | $17.90 | 73,310 |
2024-05-17 | $18.00 | $18.00 | $17.88 | $17.91 | $17.91 | 102,958 |
2024-05-16 | $18.06 | $18.06 | $17.97 | $17.98 | $17.98 | 282,408 |
2024-05-15 | $18.01 | $18.04 | $17.99 | $18.01 | $18.01 | 171,636 |
2024-05-14 | $17.96 | $17.96 | $17.93 | $17.96 | $17.96 | 217,207 |
2024-05-13 | $17.90 | $17.95 | $17.90 | $17.92 | $17.92 | 136,212 |
2024-05-10 | $17.95 | $17.95 | $17.90 | $17.91 | $17.91 | 56,568 |
2024-05-09 | $17.94 | $17.98 | $17.92 | $17.95 | $17.95 | 80,429 |
2024-05-08 | $17.93 | $17.95 | $17.90 | $17.95 | $17.95 | 118,677 |
2024-05-07 | $17.91 | $17.93 | $17.88 | $17.93 | $17.93 | 121,772 |
2024-05-06 | $17.80 | $17.85 | $17.79 | $17.83 | $17.83 | 171,157 |
2024-05-03 | $17.82 | $17.82 | $17.76 | $17.79 | $17.79 | 107,325 |
2024-05-02 | $17.74 | $17.74 | $17.68 | $17.72 | $17.72 | 85,907 |
2024-05-01 | $17.63 | $17.71 | $17.63 | $17.66 | $17.66 | 186,560 |
2024-04-30 | $17.63 | $17.70 | $17.63 | $17.67 | $17.62 | 117,967 |
2024-04-29 | $17.72 | $17.72 | $17.68 | $17.70 | $17.65 | 124,688 |
2024-04-26 | $17.68 | $17.70 | $17.66 | $17.67 | $17.67 | 66,475 |
2024-04-25 | $17.63 | $17.65 | $17.62 | $17.64 | $17.64 | 84,944 |
2024-04-24 | $17.74 | $17.75 | $17.68 | $17.72 | $17.72 | 84,216 |
2024-04-23 | $17.74 | $17.79 | $17.72 | $17.74 | $17.74 | 173,708 |
2024-04-22 | $17.74 | $17.77 | $17.72 | $17.74 | $17.74 | 1,356,142 |
2024-04-19 | $17.74 | $17.74 | $17.71 | $17.73 | $17.73 | 110,056 |
2024-04-18 | $17.73 | $17.73 | $17.65 | $17.69 | $17.69 | 74,298 |
2024-04-17 | $17.65 | $17.72 | $17.62 | $17.71 | $17.71 | 74,985 |
2024-04-16 | $17.70 | $17.70 | $17.63 | $17.65 | $17.65 | 101,124 |
2024-04-15 | $17.73 | $17.73 | $17.64 | $17.72 | $17.72 | 54,480 |
2024-04-12 | $17.70 | $17.76 | $17.69 | $17.70 | $17.70 | 420,140 |
2024-04-11 | $17.62 | $17.64 | $17.57 | $17.62 | $17.62 | 157,228 |
2024-04-10 | $17.63 | $17.64 | $17.54 | $17.57 | $17.57 | 121,042 |
2024-04-09 | $17.79 | $17.79 | $17.75 | $17.76 | $17.76 | 469,057 |
2024-04-08 | $17.72 | $17.74 | $17.66 | $17.72 | $17.72 | 257,107 |
2024-04-05 | $17.71 | $17.77 | $17.65 | $17.66 | $17.66 | 253,260 |
2024-04-04 | $17.76 | $17.79 | $17.72 | $17.79 | $17.79 | 195,256 |
2024-04-03 | $17.72 | $17.76 | $17.67 | $17.74 | $17.74 | 167,483 |
2024-04-02 | $17.82 | $17.83 | $17.76 | $17.78 | $17.78 | 286,983 |
2024-04-01 | $17.91 | $17.91 | $17.84 | $17.87 | $17.87 | 140,617 |
2024-03-28 | $18.01 | $18.03 | $18.00 | $18.01 | $17.95 | 212,692 |
2024-03-27 | $18.03 | $18.03 | $18.00 | $18.03 | $18.03 | 98,890 |
2024-03-26 | $18.06 | $18.07 | $18.02 | $18.03 | $18.03 | 247,326 |
2024-03-25 | $18.09 | $18.09 | $18.03 | $18.05 | $18.05 | 78,197 |
2024-03-22 | $18.11 | $18.12 | $18.09 | $18.10 | $18.10 | 332,163 |
2024-03-21 | $18.10 | $18.10 | $18.03 | $18.03 | $18.03 | 217,433 |
2024-03-20 | $18.08 | $18.09 | $18.00 | $18.06 | $18.06 | 345,547 |
2024-03-19 | $18.10 | $18.10 | $18.06 | $18.08 | $18.08 | 62,464 |
2024-03-18 | $18.06 | $18.07 | $18.04 | $18.06 | $18.06 | 229,850 |
2024-03-15 | $18.01 | $18.05 | $18.01 | $18.04 | $18.04 | 83,044 |
2024-03-14 | $18.10 | $18.10 | $18.02 | $18.02 | $18.02 | 304,214 |
2024-03-13 | $18.12 | $18.12 | $18.07 | $18.08 | $18.08 | 115,482 |
2024-03-12 | $18.07 | $18.08 | $18.05 | $18.08 | $18.08 | 64,366 |
2024-03-11 | $18.11 | $18.11 | $18.07 | $18.09 | $18.09 | 91,803 |
2024-03-08 | $18.07 | $18.10 | $18.07 | $18.09 | $18.09 | 141,345 |
2024-03-07 | $18.09 | $18.11 | $18.05 | $18.07 | $18.07 | 152,856 |
2024-03-06 | $18.06 | $18.12 | $18.03 | $18.04 | $18.04 | 745,521 |
2024-03-05 | $18.11 | $18.14 | $18.06 | $18.09 | $18.09 | 133,568 |
2024-03-04 | $18.05 | $18.06 | $18.02 | $18.04 | $18.04 | 161,040 |
2024-03-01 | $18.10 | $18.11 | $18.02 | $18.09 | $18.09 | 196,375 |
2024-02-29 | $18.11 | $18.14 | $18.10 | $18.12 | $18.07 | 287,908 |
2024-02-28 | $18.06 | $18.09 | $18.03 | $18.09 | $18.04 | 94,020 |
2024-02-27 | $18.02 | $18.04 | $18.01 | $18.02 | $17.96 | 132,843 |
2024-02-26 | $18.04 | $18.05 | $17.98 | $18.02 | $17.97 | 162,528 |
2024-02-23 | $17.99 | $18.03 | $17.97 | $18.03 | $18.03 | 132,253 |
2024-02-22 | $17.93 | $17.98 | $17.91 | $17.95 | $17.95 | 77,757 |
2024-02-21 | $17.99 | $17.99 | $17.94 | $17.96 | $17.96 | 178,470 |
2024-02-20 | $18.02 | $18.02 | $17.95 | $17.97 | $17.97 | 55,220 |
2024-02-16 | $17.94 | $17.97 | $17.91 | $17.94 | $17.94 | 140,822 |
2024-02-15 | $17.94 | $17.98 | $17.91 | $17.96 | $17.96 | 171,598 |
2024-02-14 | $17.88 | $17.94 | $17.86 | $17.91 | $17.91 | 1,834,247 |
2024-02-13 | $17.90 | $17.90 | $17.81 | $17.83 | $17.83 | 3,043,515 |
2024-02-12 | $18.02 | $18.02 | $17.99 | $18.02 | $18.02 | 68,006 |
2024-02-09 | $17.95 | $17.96 | $17.91 | $17.95 | $17.95 | 164,819 |
2024-02-08 | $17.93 | $17.93 | $17.88 | $17.92 | $17.92 | 424,813 |
2024-02-07 | $17.95 | $17.99 | $17.90 | $17.90 | $17.90 | 99,675 |
2024-02-06 | $17.87 | $17.95 | $17.86 | $17.93 | $17.93 | 63,519 |
2024-02-05 | $18.00 | $18.00 | $17.82 | $17.84 | $17.84 | 236,943 |
2024-02-02 | $18.03 | $18.03 | $17.97 | $18.00 | $18.00 | 85,893 |
2024-02-01 | $18.16 | $18.21 | $18.12 | $18.15 | $18.15 | 105,213 |
2024-01-31 | $18.07 | $18.13 | $18.06 | $18.10 | $18.05 | 133,409 |
2024-01-30 | $17.99 | $18.00 | $17.92 | $17.99 | $17.99 | 115,565 |
2024-01-29 | $17.85 | $17.97 | $17.85 | $17.96 | $17.96 | 172,834 |
2024-01-26 | $17.89 | $17.89 | $17.80 | $17.83 | $17.83 | 288,395 |
2024-01-25 | $17.93 | $17.96 | $17.84 | $17.85 | $17.85 | 997,917 |
2024-01-24 | $17.95 | $17.95 | $17.84 | $17.84 | $17.84 | 67,832 |
2024-01-23 | $17.92 | $17.93 | $17.86 | $17.93 | $17.93 | 181,799 |
2024-01-22 | $17.97 | $17.98 | $17.90 | $17.92 | $17.92 | 214,340 |
2024-01-19 | $17.94 | $17.97 | $17.86 | $17.86 | $17.86 | 229,054 |
2024-01-18 | $18.09 | $18.09 | $17.95 | $17.95 | $17.95 | 566,189 |
2024-01-17 | $18.14 | $18.14 | $18.04 | $18.05 | $18.05 | 176,996 |
2024-01-16 | $18.12 | $18.18 | $18.08 | $18.13 | $18.13 | 263,134 |
2024-01-12 | $18.25 | $18.25 | $18.17 | $18.19 | $18.19 | 96,518 |
2024-01-11 | $18.14 | $18.22 | $18.14 | $18.19 | $18.19 | 212,314 |
2024-01-10 | $18.22 | $18.22 | $18.14 | $18.14 | $18.14 | 87,297 |
2024-01-09 | $18.21 | $18.23 | $18.19 | $18.19 | $18.19 | 545,258 |
2024-01-08 | $18.18 | $18.23 | $18.17 | $18.21 | $18.21 | 447,134 |
2024-01-05 | $18.16 | $18.19 | $18.13 | $18.17 | $18.17 | 177,320 |
2024-01-04 | $18.19 | $18.19 | $18.14 | $18.19 | $18.19 | 1,717,653 |
2024-01-03 | $18.15 | $18.23 | $18.14 | $18.23 | $18.23 | 99,676 |
2024-01-02 | $18.16 | $18.21 | $18.16 | $18.21 | $18.21 | 522,337 |
2023-12-29 | $18.24 | $18.27 | $18.21 | $18.25 | $18.25 | 174,285 |
2023-12-28 | $18.25 | $18.25 | $18.19 | $18.19 | $18.19 | 189,344 |
2023-12-27 | $18.27 | $18.30 | $18.23 | $18.28 | $18.28 | 112,437 |
2023-12-26 | $18.24 | $18.28 | $18.21 | $18.25 | $18.20 | 189,856 |
2023-12-22 | $18.25 | $18.32 | $18.18 | $18.22 | $18.16 | 147,834 |
2023-12-21 | $18.25 | $18.26 | $18.22 | $18.22 | $18.22 | 308,593 |
2023-12-20 | $18.17 | $18.24 | $18.16 | $18.23 | $18.23 | 136,195 |
2023-12-19 | $18.14 | $18.19 | $18.14 | $18.17 | $18.17 | 343,363 |
2023-12-18 | $18.13 | $18.13 | $18.10 | $18.10 | $18.10 | 177,798 |
2023-12-15 | $18.19 | $18.19 | $18.09 | $18.16 | $18.16 | 305,687 |
2023-12-14 | $18.03 | $18.16 | $18.03 | $18.16 | $18.16 | 180,482 |
2023-12-13 | $17.85 | $17.97 | $17.80 | $17.96 | $17.96 | 157,686 |
2023-12-12 | $17.79 | $17.86 | $17.78 | $17.82 | $17.82 | 150,192 |
2023-12-11 | $17.84 | $17.84 | $17.77 | $17.83 | $17.83 | 242,179 |
2023-12-08 | $17.78 | $17.83 | $17.72 | $17.81 | $17.81 | 674,814 |
2023-12-07 | $17.82 | $17.84 | $17.78 | $17.81 | $17.81 | 312,712 |
2023-12-06 | $17.75 | $17.84 | $17.73 | $17.78 | $17.78 | 732,119 |
2023-12-05 | $17.75 | $17.82 | $17.74 | $17.76 | $17.76 | 512,206 |
2023-12-04 | $17.72 | $17.74 | $17.64 | $17.70 | $17.70 | 857,967 |
2023-12-01 | $17.62 | $17.77 | $17.62 | $17.74 | $17.74 | 360,760 |
2023-11-30 | $17.73 | $17.73 | $17.64 | $17.69 | $17.64 | 201,572 |
2023-11-29 | $17.61 | $17.74 | $17.61 | $17.74 | $17.69 | 204,123 |
2023-11-28 | $17.44 | $17.50 | $17.44 | $17.48 | $17.43 | 113,167 |
2023-11-27 | $17.38 | $17.47 | $17.38 | $17.46 | $17.41 | 383,604 |
2023-11-24 | $17.40 | $17.40 | $17.34 | $17.36 | $17.36 | 147,358 |
2023-11-22 | $17.41 | $17.46 | $17.34 | $17.40 | $17.40 | 666,932 |
2023-11-21 | $17.32 | $17.38 | $17.31 | $17.37 | $17.37 | 380,566 |
2023-11-20 | $17.21 | $17.35 | $17.21 | $17.35 | $17.35 | 710,355 |
2023-11-17 | $17.20 | $17.22 | $17.12 | $17.22 | $17.22 | 188,287 |
2023-11-16 | $17.13 | $17.19 | $17.13 | $17.17 | $17.17 | 255,911 |
2023-11-15 | $17.11 | $17.11 | $17.02 | $17.07 | $17.07 | 507,662 |
2023-11-14 | $17.10 | $17.15 | $17.07 | $17.14 | $17.14 | 260,675 |
2023-11-13 | $16.86 | $16.90 | $16.82 | $16.87 | $16.87 | 557,790 |
2023-11-10 | $16.88 | $16.92 | $16.84 | $16.86 | $16.86 | 248,311 |
2023-11-09 | $16.96 | $16.96 | $16.78 | $16.78 | $16.78 | 563,909 |
2023-11-08 | $16.88 | $16.95 | $16.87 | $16.91 | $16.91 | 305,040 |
2023-11-07 | $16.73 | $16.86 | $16.73 | $16.83 | $16.83 | 227,385 |
2023-11-06 | $16.66 | $16.68 | $16.57 | $16.65 | $16.65 | 340,574 |
2023-11-03 | $16.64 | $16.75 | $16.64 | $16.68 | $16.68 | 307,244 |
2023-11-02 | $16.47 | $16.54 | $16.45 | $16.52 | $16.52 | 1,743,515 |
2023-11-01 | $16.15 | $16.28 | $16.15 | $16.27 | $16.27 | 537,741 |
2023-10-31 | $16.21 | $16.26 | $16.18 | $16.18 | $16.13 | 575,406 |
2023-10-30 | $16.28 | $16.29 | $16.21 | $16.21 | $16.16 | 572,513 |
2023-10-27 | $16.27 | $16.31 | $16.24 | $16.27 | $16.27 | 335,417 |
2023-10-26 | $16.23 | $16.36 | $16.23 | $16.34 | $16.34 | 362,421 |
2023-10-25 | $16.23 | $16.29 | $16.22 | $16.22 | $16.22 | 134,297 |
2023-10-24 | $16.33 | $16.37 | $16.27 | $16.37 | $16.37 | 327,280 |
2023-10-23 | $16.28 | $16.32 | $16.20 | $16.30 | $16.30 | 386,262 |
2023-10-20 | $16.28 | $16.32 | $16.26 | $16.27 | $16.27 | 378,725 |
2023-10-19 | $16.34 | $16.37 | $16.25 | $16.28 | $16.28 | 874,387 |
2023-10-18 | $16.41 | $16.46 | $16.36 | $16.40 | $16.40 | 252,144 |
2023-10-17 | $16.55 | $16.55 | $16.43 | $16.46 | $16.46 | 1,601,742 |
2023-10-16 | $16.71 | $16.71 | $16.56 | $16.59 | $16.59 | 201,087 |
2023-10-13 | $16.80 | $16.83 | $16.74 | $16.83 | $16.83 | 159,540 |
2023-10-12 | $16.78 | $16.82 | $16.69 | $16.71 | $16.71 | 317,885 |
2023-10-11 | $16.85 | $16.85 | $16.75 | $16.80 | $16.80 | 1,050,604 |
2023-10-10 | $16.54 | $16.71 | $16.54 | $16.66 | $16.66 | 194,118 |
2023-10-09 | $16.35 | $16.49 | $16.34 | $16.49 | $16.49 | 301,768 |
2023-10-06 | $16.25 | $16.37 | $16.25 | $16.31 | $16.31 | 138,696 |
2023-10-05 | $16.48 | $16.49 | $16.45 | $16.47 | $16.47 | 214,729 |
2023-10-04 | $16.43 | $16.48 | $16.41 | $16.45 | $16.45 | 468,839 |
2023-10-03 | $16.46 | $16.47 | $16.35 | $16.35 | $16.35 | 440,613 |
2023-10-02 | $16.61 | $16.63 | $16.47 | $16.49 | $16.49 | 485,552 |
2023-09-29 | $16.67 | $16.72 | $16.67 | $16.71 | $16.66 | 264,434 |
2023-09-28 | $16.67 | $16.67 | $16.58 | $16.60 | $16.55 | 322,354 |
2023-09-27 | $16.75 | $16.76 | $16.69 | $16.71 | $16.71 | 216,318 |
2023-09-26 | $16.79 | $16.79 | $16.70 | $16.73 | $16.73 | 913,944 |
2023-09-25 | $16.88 | $16.88 | $16.78 | $16.79 | $16.79 | 208,450 |
2023-09-22 | $17.08 | $17.08 | $16.57 | $17.03 | $17.03 | 489,002 |
2023-09-21 | $17.04 | $17.06 | $17.01 | $17.03 | $17.03 | 154,662 |
2023-09-20 | $17.29 | $17.29 | $17.20 | $17.23 | $17.23 | 146,736 |
2023-09-19 | $17.30 | $17.30 | $17.22 | $17.23 | $17.23 | 382,748 |
2023-09-18 | $17.28 | $17.33 | $17.27 | $17.29 | $17.29 | 422,282 |
2023-09-15 | $17.26 | $17.35 | $17.25 | $17.28 | $17.28 | 280,254 |
2023-09-14 | $17.31 | $17.33 | $17.27 | $17.30 | $17.30 | 91,790 |
2023-09-13 | $17.36 | $17.38 | $17.32 | $17.37 | $17.37 | 102,910 |
2023-09-12 | $17.34 | $17.36 | $17.28 | $17.35 | $17.35 | 393,365 |
2023-09-11 | $17.34 | $17.35 | $17.23 | $17.34 | $17.34 | 133,129 |
2023-09-08 | $17.33 | $17.34 | $17.27 | $17.31 | $17.31 | 83,889 |
2023-09-07 | $17.35 | $17.35 | $17.25 | $17.30 | $17.30 | 95,778 |
2023-09-06 | $17.32 | $17.35 | $17.29 | $17.34 | $17.34 | 427,698 |
2023-09-05 | $17.36 | $17.37 | $17.25 | $17.26 | $17.26 | 342,130 |
2023-09-01 | $17.47 | $17.47 | $17.32 | $17.34 | $17.34 | 151,836 |
2023-08-31 | $17.45 | $17.51 | $17.41 | $17.46 | $17.41 | 282,715 |
2023-08-30 | $17.48 | $17.52 | $17.42 | $17.44 | $17.39 | 234,409 |
2023-08-29 | $17.31 | $17.49 | $17.30 | $17.44 | $17.39 | 549,480 |
2023-08-28 | $17.31 | $17.36 | $17.25 | $17.36 | $17.31 | 72,522 |
2023-08-25 | $17.24 | $17.35 | $17.21 | $17.33 | $17.28 | 174,529 |
2023-08-24 | $17.34 | $17.34 | $17.22 | $17.24 | $17.19 | 128,801 |
2023-08-23 | $17.34 | $17.39 | $17.31 | $17.32 | $17.27 | 135,251 |
2023-08-22 | $17.35 | $17.36 | $17.32 | $17.34 | $17.29 | 108,804 |
2023-08-21 | $17.34 | $17.36 | $17.30 | $17.35 | $17.30 | 165,240 |
2023-08-18 | $17.48 | $17.51 | $17.42 | $17.47 | $17.47 | 215,131 |
2023-08-17 | $17.57 | $17.57 | $17.46 | $17.50 | $17.50 | 88,591 |
2023-08-16 | $17.66 | $17.66 | $17.59 | $17.64 | $17.64 | 226,434 |
2023-08-15 | $17.59 | $17.69 | $17.56 | $17.65 | $17.65 | 811,705 |
2023-08-14 | $17.61 | $17.64 | $17.55 | $17.58 | $17.58 | 69,097 |
2023-08-11 | $17.57 | $17.59 | $17.53 | $17.55 | $17.55 | 135,578 |
2023-08-10 | $17.64 | $17.68 | $17.57 | $17.57 | $17.57 | 52,970 |
2023-08-09 | $17.61 | $17.66 | $17.60 | $17.63 | $17.63 | 94,751 |
2023-08-08 | $17.59 | $17.60 | $17.54 | $17.57 | $17.57 | 122,913 |
2023-08-07 | $17.54 | $17.56 | $17.50 | $17.52 | $17.52 | 176,487 |
2023-08-04 | $17.52 | $17.62 | $17.48 | $17.60 | $17.60 | 325,062 |
2023-08-03 | $17.54 | $17.58 | $17.50 | $17.56 | $17.56 | 144,017 |
2023-08-02 | $17.79 | $17.82 | $17.70 | $17.77 | $17.77 | 69,564 |
2023-08-01 | $17.82 | $17.85 | $17.78 | $17.81 | $17.81 | 244,345 |
2023-07-31 | $17.93 | $17.96 | $17.86 | $17.94 | $17.90 | 82,208 |
2023-07-28 | $17.99 | $18.00 | $17.93 | $17.94 | $17.90 | 107,033 |
2023-07-27 | $18.01 | $18.01 | $17.97 | $18.00 | $17.96 | 143,428 |
2023-07-26 | $18.03 | $18.10 | $18.00 | $18.10 | $18.06 | 221,014 |
2023-07-25 | $18.01 | $18.03 | $17.95 | $17.97 | $17.93 | 72,107 |
2023-07-24 | $18.10 | $18.10 | $18.00 | $18.05 | $18.05 | 120,110 |
2023-07-21 | $18.04 | $18.07 | $18.03 | $18.06 | $18.06 | 47,119 |
2023-07-20 | $18.04 | $18.05 | $17.99 | $18.00 | $18.00 | 733,362 |
2023-07-19 | $18.08 | $18.10 | $18.03 | $18.08 | $18.08 | 2,491,627 |
2023-07-18 | $18.00 | $18.03 | $17.97 | $18.02 | $18.02 | 41,321 |
2023-07-17 | $17.96 | $17.98 | $17.92 | $17.97 | $17.97 | 63,054 |
2023-07-14 | $17.94 | $17.95 | $17.90 | $17.93 | $17.93 | 135,855 |
2023-07-13 | $17.94 | $17.97 | $17.88 | $17.95 | $17.95 | 240,972 |
2023-07-12 | $17.90 | $17.90 | $17.82 | $17.87 | $17.87 | 179,602 |
2023-07-11 | $17.77 | $17.83 | $17.73 | $17.78 | $17.78 | 397,897 |
2023-07-10 | $17.76 | $17.80 | $17.74 | $17.78 | $17.78 | 125,545 |
2023-07-07 | $17.80 | $17.81 | $17.75 | $17.77 | $17.77 | 260,689 |
2023-07-06 | $17.85 | $17.85 | $17.76 | $17.80 | $17.80 | 98,778 |
2023-07-05 | $17.87 | $17.93 | $17.87 | $17.92 | $17.92 | 1,113,931 |
2023-07-03 | $17.93 | $17.93 | $17.87 | $17.93 | $17.93 | 37,822 |
2023-06-30 | $17.90 | $17.96 | $17.90 | $17.95 | $17.90 | 151,393 |
2023-06-29 | $18.02 | $18.02 | $17.88 | $17.90 | $17.85 | 100,782 |
2023-06-28 | $17.96 | $18.04 | $17.93 | $18.03 | $17.98 | 131,232 |
2023-06-27 | $17.94 | $17.96 | $17.87 | $17.91 | $17.91 | 52,014 |
2023-06-26 | $17.93 | $17.95 | $17.88 | $17.95 | $17.95 | 58,907 |
2023-06-23 | $17.92 | $17.96 | $17.82 | $17.83 | $17.83 | 150,492 |
2023-06-22 | $17.95 | $17.96 | $17.79 | $17.82 | $17.82 | 149,621 |
2023-06-21 | $17.93 | $18.02 | $17.91 | $17.98 | $17.98 | 115,718 |
2023-06-20 | $17.95 | $17.98 | $17.92 | $17.92 | $17.92 | 119,662 |
2023-06-16 | $17.88 | $17.97 | $17.88 | $17.97 | $17.97 | 121,023 |
2023-06-15 | $17.92 | $17.95 | $17.86 | $17.92 | $17.92 | 58,897 |
2023-06-14 | $17.88 | $17.91 | $17.83 | $17.88 | $17.88 | 103,487 |
2023-06-13 | $17.80 | $17.90 | $17.80 | $17.89 | $17.89 | 94,403 |
2023-06-12 | $17.84 | $17.85 | $17.76 | $17.84 | $17.84 | 67,504 |
2023-06-09 | $17.82 | $17.86 | $17.79 | $17.84 | $17.84 | 108,875 |
2023-06-08 | $17.80 | $17.87 | $17.80 | $17.85 | $17.85 | 33,032 |
2023-06-07 | $17.85 | $17.86 | $17.76 | $17.83 | $17.83 | 78,866 |
2023-06-06 | $17.86 | $17.88 | $17.81 | $17.88 | $17.88 | 87,153 |
2023-06-05 | $17.66 | $17.86 | $17.66 | $17.86 | $17.86 | 446,800 |
2023-06-02 | $17.78 | $17.78 | $17.70 | $17.72 | $17.72 | 381,714 |
2023-06-01 | $17.76 | $17.83 | $17.72 | $17.75 | $17.75 | 317,210 |
2023-05-31 | $17.78 | $17.84 | $17.76 | $17.81 | $17.76 | 85,368 |
2023-05-30 | $17.65 | $17.72 | $17.60 | $17.68 | $17.63 | 56,755 |
2023-05-26 | $17.53 | $17.59 | $17.53 | $17.58 | $17.58 | 34,826 |
2023-05-25 | $17.50 | $17.54 | $17.44 | $17.54 | $17.54 | 34,992 |
2023-05-24 | $17.51 | $17.51 | $17.40 | $17.47 | $17.47 | 216,900 |
2023-05-23 | $17.55 | $17.61 | $17.51 | $17.51 | $17.51 | 272,258 |
2023-05-22 | $17.63 | $17.63 | $17.54 | $17.59 | $17.59 | 57,101 |
2023-05-19 | $17.73 | $17.73 | $17.61 | $17.65 | $17.65 | 43,286 |
2023-05-18 | $17.90 | $17.90 | $17.69 | $17.71 | $17.71 | 120,633 |
2023-05-17 | $17.90 | $17.90 | $17.86 | $17.89 | $17.89 | 76,636 |
2023-05-16 | $17.89 | $17.96 | $17.85 | $17.95 | $17.95 | 130,890 |
2023-05-15 | $17.93 | $17.99 | $17.89 | $17.99 | $17.99 | 94,547 |
2023-05-12 | $18.02 | $18.02 | $17.92 | $18.01 | $18.01 | 107,606 |
2023-05-11 | $18.05 | $18.05 | $17.98 | $18.03 | $18.03 | 62,956 |
2023-05-10 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 90,497 |
2023-05-09 | $17.97 | $17.97 | $17.92 | $17.96 | $17.96 | 66,184 |
2023-05-08 | $17.95 | $18.00 | $17.90 | $17.95 | $17.95 | 76,734 |
2023-05-05 | $18.00 | $18.03 | $17.97 | $17.98 | $17.98 | 163,541 |
2023-05-04 | $17.97 | $18.03 | $17.96 | $17.99 | $17.99 | 199,795 |
2023-05-03 | $17.99 | $17.99 | $17.94 | $17.98 | $17.98 | 62,455 |
2023-05-02 | $17.87 | $17.98 | $17.87 | $17.98 | $17.98 | 375,769 |
2023-05-01 | $17.89 | $17.92 | $17.80 | $17.81 | $17.81 | 315,638 |
2023-04-28 | $17.95 | $18.00 | $17.95 | $18.00 | $17.96 | 69,420 |
2023-04-27 | $17.97 | $17.97 | $17.90 | $17.90 | $17.86 | 95,084 |
2023-04-26 | $18.05 | $18.05 | $17.91 | $17.94 | $17.90 | 122,828 |
2023-04-25 | $17.92 | $18.03 | $17.92 | $18.03 | $17.99 | 45,981 |
2023-04-24 | $17.85 | $17.91 | $17.85 | $17.90 | $17.86 | 86,950 |
2023-04-21 | $17.88 | $17.88 | $17.77 | $17.84 | $17.80 | 61,099 |
2023-04-20 | $17.82 | $17.87 | $17.81 | $17.84 | $17.80 | 37,267 |
2023-04-19 | $17.74 | $17.83 | $17.74 | $17.82 | $17.78 | 321,091 |
2023-04-18 | $17.99 | $17.99 | $17.89 | $17.91 | $17.87 | 119,892 |
2023-04-17 | $18.11 | $18.15 | $18.11 | $18.13 | $18.09 | 94,425 |
2023-04-14 | $18.27 | $18.27 | $18.13 | $18.14 | $18.09 | 144,247 |
2023-04-13 | $18.26 | $18.28 | $18.21 | $18.24 | $18.19 | 57,066 |
2023-04-12 | $18.27 | $18.29 | $18.19 | $18.25 | $18.20 | 40,030 |
2023-04-11 | $18.18 | $18.23 | $18.15 | $18.19 | $18.14 | 115,727 |
2023-04-10 | $18.15 | $18.17 | $18.12 | $18.16 | $18.11 | 54,226 |
2023-04-06 | $18.11 | $18.20 | $18.11 | $18.13 | $18.09 | 58,529 |
2023-04-05 | $18.10 | $18.18 | $18.10 | $18.16 | $18.11 | 64,610 |
2023-04-04 | $17.95 | $18.08 | $17.95 | $18.01 | $17.97 | 192,270 |
2023-04-03 | $17.98 | $18.02 | $17.93 | $17.96 | $17.92 | 132,607 |
2023-03-31 | $17.98 | $18.06 | $17.97 | $18.01 | $17.91 | 49,891 |
2023-03-30 | $17.93 | $18.01 | $17.89 | $17.98 | $17.88 | 179,779 |
2023-03-29 | $17.87 | $17.97 | $17.82 | $17.88 | $17.78 | 69,853 |
2023-03-28 | $17.87 | $17.93 | $17.84 | $17.89 | $17.79 | 35,858 |
2023-03-27 | $17.83 | $17.94 | $17.80 | $17.89 | $17.79 | 193,890 |
2023-03-24 | $17.88 | $17.91 | $17.81 | $17.90 | $17.81 | 42,565 |
2023-03-23 | $17.84 | $17.86 | $17.79 | $17.82 | $17.72 | 23,092 |
2023-03-22 | $17.66 | $17.78 | $17.64 | $17.76 | $17.66 | 28,032 |
2023-03-21 | $17.68 | $17.70 | $17.59 | $17.59 | $17.50 | 94,021 |
2023-03-20 | $17.76 | $17.80 | $17.67 | $17.67 | $17.58 | 102,553 |
2023-03-17 | $17.87 | $17.91 | $17.80 | $17.81 | $17.81 | 54,419 |
2023-03-16 | $17.82 | $17.83 | $17.71 | $17.77 | $17.77 | 28,686 |
2023-03-15 | $17.82 | $17.89 | $17.68 | $17.73 | $17.73 | 146,136 |
2023-03-14 | $17.73 | $17.73 | $17.60 | $17.69 | $17.69 | 53,916 |
2023-03-13 | $17.81 | $17.83 | $17.65 | $17.74 | $17.74 | 77,178 |
2023-03-10 | $17.56 | $17.68 | $17.52 | $17.53 | $17.53 | 92,012 |
2023-03-09 | $17.42 | $17.52 | $17.41 | $17.52 | $17.52 | 68,683 |
2023-03-08 | $17.41 | $17.43 | $17.38 | $17.40 | $17.40 | 120,159 |
2023-03-07 | $17.38 | $17.44 | $17.34 | $17.43 | $17.43 | 64,518 |
2023-03-06 | $17.43 | $17.43 | $17.37 | $17.41 | $17.41 | 64,443 |
2023-03-03 | $17.35 | $17.44 | $17.34 | $17.42 | $17.42 | 235,787 |
2023-03-02 | $17.30 | $17.38 | $17.28 | $17.31 | $17.31 | 335,881 |
2023-03-01 | $17.45 | $17.46 | $17.38 | $17.45 | $17.45 | 102,115 |
2023-02-28 | $17.49 | $17.55 | $17.47 | $17.55 | $17.51 | 50,207 |
2023-02-27 | $17.48 | $17.52 | $17.43 | $17.50 | $17.46 | 60,359 |
2023-02-24 | $17.45 | $17.45 | $17.38 | $17.42 | $17.42 | 30,249 |
2023-02-23 | $17.45 | $17.53 | $17.44 | $17.53 | $17.53 | 43,156 |
2023-02-22 | $17.51 | $17.51 | $17.43 | $17.46 | $17.46 | 124,846 |
2023-02-21 | $17.48 | $17.49 | $17.36 | $17.46 | $17.46 | 262,807 |
2023-02-17 | $17.62 | $17.62 | $17.52 | $17.58 | $17.58 | 152,819 |
2023-02-16 | $17.75 | $17.78 | $17.65 | $17.68 | $17.68 | 138,466 |
2023-02-15 | $17.87 | $17.91 | $17.80 | $17.81 | $17.81 | 126,787 |
2023-02-14 | $17.94 | $17.97 | $17.90 | $17.93 | $17.93 | 130,140 |
2023-02-13 | $17.98 | $18.01 | $17.94 | $17.99 | $17.99 | 58,901 |
2023-02-10 | $18.04 | $18.04 | $17.94 | $17.94 | $17.94 | 278,274 |
2023-02-09 | $18.06 | $18.06 | $17.98 | $18.02 | $18.02 | 101,879 |
2023-02-08 | $18.08 | $18.08 | $18.02 | $18.07 | $18.07 | 139,971 |
2023-02-07 | $18.08 | $18.08 | $18.00 | $18.07 | $18.07 | 111,770 |
2023-02-06 | $18.11 | $18.13 | $18.09 | $18.11 | $18.11 | 66,255 |
2023-02-03 | $18.19 | $18.20 | $18.13 | $18.20 | $18.20 | 177,237 |
2023-02-02 | $18.31 | $18.31 | $18.22 | $18.30 | $18.30 | 128,435 |
2023-02-01 | $18.10 | $18.26 | $18.10 | $18.25 | $18.25 | 255,722 |
2023-01-31 | $18.10 | $18.26 | $18.08 | $18.22 | $18.17 | 368,644 |
2023-01-30 | $18.13 | $18.13 | $18.05 | $18.05 | $18.00 | 302,488 |
2023-01-27 | $18.06 | $18.15 | $18.06 | $18.13 | $18.08 | 141,600 |
2023-01-26 | $18.14 | $18.18 | $18.08 | $18.14 | $18.14 | 224,774 |
2023-01-25 | $18.13 | $18.17 | $18.10 | $18.17 | $18.17 | 274,211 |
2023-01-24 | $18.12 | $18.16 | $18.09 | $18.15 | $18.15 | 279,710 |
2023-01-23 | $18.03 | $18.18 | $18.03 | $18.11 | $18.11 | 722,471 |
2023-01-20 | $18.11 | $18.18 | $18.09 | $18.18 | $18.18 | 70,238 |
2023-01-19 | $18.12 | $18.18 | $18.03 | $18.18 | $18.18 | 517,140 |
2023-01-18 | $18.09 | $18.18 | $18.03 | $18.18 | $18.18 | 475,515 |
2023-01-17 | $17.95 | $17.98 | $17.90 | $17.93 | $17.93 | 469,272 |
2023-01-13 | $18.05 | $18.06 | $17.90 | $17.91 | $17.91 | 152,991 |
2023-01-12 | $18.01 | $18.08 | $17.94 | $18.05 | $18.05 | 150,318 |
2023-01-11 | $17.90 | $17.97 | $17.84 | $17.96 | $17.96 | 133,344 |
2023-01-10 | $17.84 | $17.84 | $17.68 | $17.84 | $17.84 | 228,448 |
2023-01-09 | $17.74 | $17.85 | $17.74 | $17.82 | $17.82 | 360,189 |
2023-01-06 | $17.61 | $17.68 | $17.54 | $17.62 | $17.62 | 165,088 |
2023-01-05 | $17.62 | $17.62 | $17.46 | $17.60 | $17.60 | 395,476 |
2023-01-04 | $17.61 | $17.64 | $17.61 | $17.63 | $17.63 | 280,730 |
2023-01-03 | $17.59 | $17.59 | $17.38 | $17.49 | $17.49 | 561,618 |
2022-12-30 | $17.43 | $17.50 | $17.40 | $17.46 | $17.46 | 298,639 |
2022-12-29 | $17.46 | $17.49 | $17.37 | $17.47 | $17.47 | 323,833 |
2022-12-28 | $17.52 | $17.53 | $17.41 | $17.50 | $17.50 | 351,983 |
2022-12-27 | $17.45 | $17.53 | $17.45 | $17.53 | $17.49 | 299,998 |
2022-12-23 | $17.62 | $17.62 | $17.51 | $17.52 | $17.48 | 175,934 |
2022-12-22 | $17.59 | $17.65 | $17.55 | $17.65 | $17.61 | 453,134 |
2022-12-21 | $17.65 | $17.68 | $17.58 | $17.58 | $17.54 | 451,771 |
2022-12-20 | $17.72 | $17.73 | $17.62 | $17.69 | $17.65 | 516,395 |
2022-12-19 | $17.72 | $17.79 | $17.67 | $17.78 | $17.74 | 812,940 |
2022-12-16 | $17.78 | $17.79 | $17.71 | $17.77 | $17.73 | 362,892 |
2022-12-15 | $17.90 | $17.90 | $17.72 | $17.75 | $17.71 | 250,914 |
2022-12-14 | $17.88 | $17.89 | $17.81 | $17.86 | $17.82 | 302,801 |
2022-12-13 | $17.91 | $17.91 | $17.80 | $17.85 | $17.81 | 387,661 |
2022-12-12 | $17.79 | $17.79 | $17.74 | $17.76 | $17.72 | 374,260 |
2022-12-09 | $17.75 | $17.80 | $17.73 | $17.77 | $17.77 | 341,414 |
2022-12-08 | $17.81 | $17.84 | $17.74 | $17.81 | $17.81 | 670,057 |
2022-12-07 | $17.78 | $17.86 | $17.76 | $17.80 | $17.80 | 258,139 |
2022-12-06 | $17.80 | $17.83 | $17.75 | $17.80 | $17.80 | 345,215 |
2022-12-05 | $17.68 | $17.81 | $17.68 | $17.79 | $17.79 | 706,236 |
2022-12-02 | $17.74 | $17.83 | $17.69 | $17.81 | $17.81 | 334,571 |
2022-12-01 | $17.64 | $17.84 | $17.64 | $17.83 | $17.83 | 730,286 |
2022-11-30 | $17.62 | $17.68 | $17.59 | $17.67 | $17.67 | 186,035 |
2022-11-29 | $17.50 | $17.62 | $17.44 | $17.62 | $17.62 | 284,291 |
2022-11-28 | $17.44 | $17.49 | $17.39 | $17.46 | $17.46 | 192,904 |
2022-11-25 | $17.46 | $17.47 | $17.39 | $17.47 | $17.47 | 109,204 |
2022-11-23 | $17.40 | $17.44 | $17.37 | $17.40 | $17.40 | 156,523 |
2022-11-22 | $17.32 | $17.40 | $17.30 | $17.30 | $17.30 | 212,294 |
2022-11-21 | $17.31 | $17.34 | $17.21 | $17.30 | $17.30 | 241,294 |
2022-11-18 | $17.36 | $17.36 | $17.14 | $17.20 | $17.20 | 706,297 |
2022-11-17 | $17.25 | $17.32 | $17.23 | $17.32 | $17.32 | 360,551 |
2022-11-16 | $17.23 | $17.25 | $17.15 | $17.24 | $17.24 | 331,327 |
2022-11-15 | $17.00 | $17.13 | $17.00 | $17.09 | $17.09 | 200,466 |
2022-11-14 | $17.01 | $17.03 | $16.92 | $16.96 | $16.96 | 236,170 |
2022-11-11 | $16.94 | $17.02 | $16.84 | $16.97 | $16.97 | 127,050 |
2022-11-10 | $16.80 | $16.97 | $16.78 | $16.97 | $16.97 | 227,725 |
2022-11-09 | $16.43 | $16.52 | $16.39 | $16.50 | $16.50 | 223,331 |
2022-11-08 | $16.36 | $16.42 | $16.35 | $16.42 | $16.42 | 462,617 |
2022-11-07 | $16.34 | $16.34 | $16.25 | $16.29 | $16.29 | 156,664 |
2022-11-04 | $16.27 | $16.34 | $16.25 | $16.30 | $16.30 | 124,962 |
2022-11-03 | $16.22 | $16.35 | $16.22 | $16.33 | $16.33 | 87,086 |
2022-11-02 | $16.33 | $16.43 | $16.31 | $16.42 | $16.42 | 112,989 |
2022-11-01 | $16.37 | $16.37 | $16.28 | $16.34 | $16.34 | 134,873 |
2022-10-31 | $16.30 | $16.31 | $16.20 | $16.27 | $16.23 | 124,495 |
2022-10-28 | $16.21 | $16.33 | $16.20 | $16.32 | $16.32 | 132,306 |
2022-10-27 | $16.23 | $16.29 | $16.19 | $16.29 | $16.29 | 93,289 |
2022-10-26 | $16.22 | $16.26 | $16.13 | $16.19 | $16.19 | 169,906 |
2022-10-25 | $16.29 | $16.36 | $16.19 | $16.23 | $16.23 | 113,998 |
2022-10-24 | $16.36 | $16.38 | $16.18 | $16.22 | $16.22 | 319,967 |
2022-10-21 | $16.54 | $16.54 | $16.32 | $16.34 | $16.34 | 220,259 |
2022-10-20 | $16.67 | $16.72 | $16.55 | $16.61 | $16.61 | 294,390 |
2022-10-19 | $16.84 | $16.84 | $16.67 | $16.68 | $16.68 | 669,321 |
2022-10-18 | $16.86 | $16.92 | $16.81 | $16.90 | $16.90 | 289,786 |
2022-10-17 | $16.84 | $16.89 | $16.73 | $16.78 | $16.78 | 168,323 |
2022-10-14 | $16.84 | $16.85 | $16.71 | $16.76 | $16.76 | 256,426 |
2022-10-13 | $16.73 | $16.86 | $16.69 | $16.82 | $16.82 | 79,573 |
2022-10-12 | $16.96 | $17.00 | $16.92 | $16.97 | $16.97 | 213,705 |
2022-10-11 | $16.83 | $16.97 | $16.81 | $16.93 | $16.93 | 147,487 |
2022-10-10 | $16.79 | $16.92 | $16.75 | $16.90 | $16.90 | 163,368 |
2022-10-07 | $16.90 | $16.93 | $16.86 | $16.92 | $16.92 | 210,009 |
2022-10-06 | $16.88 | $16.93 | $16.84 | $16.92 | $16.92 | 124,396 |
2022-10-05 | $16.90 | $16.91 | $16.82 | $16.89 | $16.89 | 139,135 |
2022-10-04 | $16.87 | $16.95 | $16.84 | $16.91 | $16.91 | 153,875 |
2022-10-03 | $16.65 | $16.79 | $16.58 | $16.72 | $16.72 | 433,502 |
2022-09-30 | $16.59 | $16.71 | $16.58 | $16.64 | $16.60 | 55,318 |
2022-09-29 | $16.66 | $16.66 | $16.60 | $16.66 | $16.62 | 86,217 |
2022-09-28 | $16.66 | $16.71 | $16.63 | $16.71 | $16.67 | 70,098 |
2022-09-27 | $16.69 | $16.70 | $16.60 | $16.67 | $16.63 | 224,507 |
2022-09-26 | $16.88 | $16.88 | $16.74 | $16.79 | $16.75 | 114,724 |
2022-09-23 | $16.96 | $16.97 | $16.86 | $16.96 | $16.92 | 82,282 |
2022-09-22 | $17.01 | $17.01 | $16.93 | $16.96 | $16.92 | 135,934 |
2022-09-21 | $17.01 | $17.13 | $16.97 | $17.13 | $17.09 | 76,304 |
2022-09-20 | $17.10 | $17.14 | $17.03 | $17.10 | $17.06 | 455,564 |
2022-09-19 | $17.17 | $17.24 | $17.16 | $17.24 | $17.20 | 181,547 |
2022-09-16 | $17.16 | $17.25 | $17.16 | $17.24 | $17.24 | 111,760 |
2022-09-15 | $17.19 | $17.26 | $17.18 | $17.26 | $17.26 | 93,007 |
2022-09-14 | $17.31 | $17.31 | $17.21 | $17.27 | $17.27 | 95,885 |
2022-09-13 | $17.27 | $17.37 | $17.27 | $17.34 | $17.34 | 76,231 |
2022-09-12 | $17.41 | $17.44 | $17.29 | $17.39 | $17.39 | 141,596 |
2022-09-09 | $17.25 | $17.43 | $17.25 | $17.42 | $17.42 | 153,612 |
2022-09-08 | $17.34 | $17.36 | $17.31 | $17.34 | $17.34 | 67,725 |
2022-09-07 | $17.35 | $17.44 | $17.35 | $17.43 | $17.43 | 148,252 |
2022-09-06 | $17.49 | $17.49 | $17.35 | $17.40 | $17.40 | 135,587 |
2022-09-02 | $17.50 | $17.57 | $17.48 | $17.57 | $17.57 | 122,512 |
2022-09-01 | $17.48 | $17.50 | $17.41 | $17.49 | $17.49 | 138,851 |
2022-08-31 | $17.64 | $17.73 | $17.63 | $17.72 | $17.67 | 151,215 |
2022-08-30 | $17.77 | $17.78 | $17.67 | $17.70 | $17.66 | 105,506 |
2022-08-29 | $17.80 | $17.83 | $17.72 | $17.73 | $17.69 | 157,838 |
2022-08-26 | $17.95 | $17.95 | $17.79 | $17.91 | $17.87 | 165,187 |
2022-08-25 | $17.99 | $18.02 | $17.93 | $17.95 | $17.91 | 56,714 |
2022-08-24 | $18.08 | $18.08 | $17.95 | $18.04 | $18.00 | 205,182 |
2022-08-23 | $18.03 | $18.12 | $18.03 | $18.07 | $18.03 | 183,181 |
2022-08-22 | $18.08 | $18.15 | $18.06 | $18.15 | $18.11 | 525,774 |
2022-08-19 | $18.13 | $18.16 | $18.07 | $18.16 | $18.12 | 98,421 |
2022-08-18 | $18.31 | $18.33 | $18.29 | $18.31 | $18.27 | 127,036 |
2022-08-17 | $18.34 | $18.37 | $18.25 | $18.29 | $18.25 | 43,843 |
2022-08-16 | $18.46 | $18.46 | $18.41 | $18.46 | $18.42 | 69,416 |
2022-08-15 | $18.46 | $18.53 | $18.44 | $18.53 | $18.49 | 265,667 |
2022-08-12 | $18.42 | $18.45 | $18.41 | $18.45 | $18.41 | 52,575 |
2022-08-11 | $18.48 | $18.48 | $18.35 | $18.42 | $18.38 | 84,813 |
2022-08-10 | $18.47 | $18.52 | $18.44 | $18.46 | $18.42 | 172,742 |
2022-08-09 | $18.40 | $18.40 | $18.32 | $18.40 | $18.36 | 45,474 |
2022-08-08 | $18.39 | $18.45 | $18.39 | $18.45 | $18.41 | 228,780 |
2022-08-05 | $18.49 | $18.49 | $18.37 | $18.41 | $18.37 | 73,815 |
2022-08-04 | $18.61 | $18.62 | $18.54 | $18.62 | $18.58 | 73,970 |
2022-08-03 | $18.50 | $18.59 | $18.50 | $18.58 | $18.54 | 39,063 |
2022-08-02 | $18.59 | $18.65 | $18.52 | $18.57 | $18.53 | 79,825 |
2022-08-01 | $18.53 | $18.60 | $18.52 | $18.59 | $18.55 | 283,862 |
2022-07-29 | $18.49 | $18.58 | $18.46 | $18.49 | $18.41 | 172,264 |
2022-07-28 | $18.41 | $18.51 | $18.38 | $18.46 | $18.38 | 145,861 |
2022-07-27 | $18.30 | $18.43 | $18.30 | $18.36 | $18.28 | 146,019 |
2022-07-26 | $18.27 | $18.32 | $18.24 | $18.24 | $18.16 | 198,595 |
2022-07-25 | $18.24 | $18.31 | $18.23 | $18.30 | $18.22 | 171,618 |
2022-07-22 | $18.30 | $18.33 | $18.25 | $18.26 | $18.18 | 100,582 |
2022-07-21 | $18.15 | $18.19 | $18.12 | $18.15 | $18.07 | 113,305 |
2022-07-20 | $18.26 | $18.26 | $18.19 | $18.20 | $18.11 | 383,832 |
2022-07-19 | $18.12 | $18.18 | $18.07 | $18.16 | $18.08 | 125,494 |
2022-07-18 | $18.16 | $18.22 | $18.16 | $18.20 | $18.11 | 109,005 |
2022-07-15 | $18.09 | $18.28 | $18.08 | $18.27 | $18.19 | 661,615 |
2022-07-14 | $18.03 | $18.16 | $17.92 | $18.14 | $18.06 | 328,306 |
2022-07-13 | $18.02 | $18.11 | $17.94 | $18.04 | $17.96 | 453,172 |
2022-07-12 | $18.13 | $18.18 | $18.11 | $18.11 | $18.03 | 169,035 |
2022-07-11 | $18.15 | $18.16 | $17.98 | $17.98 | $17.90 | 110,171 |
2022-07-08 | $18.04 | $18.16 | $17.96 | $18.08 | $18.00 | 139,298 |
2022-07-07 | $18.04 | $18.08 | $17.98 | $18.06 | $17.98 | 59,800 |
2022-07-06 | $18.07 | $18.10 | $17.93 | $17.93 | $17.85 | 85,690 |
2022-07-05 | $17.97 | $17.97 | $17.89 | $17.95 | $17.87 | 70,582 |
2022-07-01 | $17.90 | $17.93 | $17.81 | $17.87 | $17.79 | 67,710 |
2022-06-30 | $17.74 | $17.80 | $17.66 | $17.66 | $17.54 | 59,869 |
2022-06-29 | $17.50 | $17.64 | $17.50 | $17.60 | $17.48 | 100,060 |
2022-06-28 | $17.52 | $17.52 | $17.45 | $17.50 | $17.38 | 42,861 |
2022-06-27 | $17.53 | $17.58 | $17.45 | $17.53 | $17.41 | 218,654 |
2022-06-24 | $17.58 | $17.67 | $17.48 | $17.65 | $17.53 | 114,991 |
2022-06-23 | $17.57 | $17.60 | $17.52 | $17.58 | $17.46 | 109,805 |
2022-06-22 | $17.49 | $17.53 | $17.46 | $17.50 | $17.38 | 56,426 |
2022-06-21 | $17.36 | $17.40 | $17.32 | $17.37 | $17.25 | 141,158 |
2022-06-17 | $17.37 | $17.42 | $17.25 | $17.27 | $17.15 | 169,285 |
2022-06-16 | $17.18 | $17.39 | $17.18 | $17.35 | $17.23 | 75,218 |
2022-06-15 | $17.45 | $17.45 | $17.31 | $17.39 | $17.27 | 59,517 |
2022-06-14 | $17.35 | $17.44 | $17.23 | $17.30 | $17.18 | 112,595 |
2022-06-13 | $17.75 | $17.81 | $17.17 | $17.18 | $17.07 | 367,354 |
2022-06-10 | $18.17 | $18.17 | $17.98 | $17.98 | $17.86 | 149,441 |
2022-06-09 | $18.32 | $18.32 | $18.27 | $18.30 | $18.18 | 272,664 |
2022-06-08 | $18.46 | $18.49 | $18.42 | $18.44 | $18.31 | 252,894 |
2022-06-07 | $18.59 | $18.60 | $18.49 | $18.49 | $18.37 | 37,707 |
2022-06-06 | $18.68 | $18.68 | $18.49 | $18.53 | $18.41 | 70,693 |
2022-06-03 | $18.59 | $18.65 | $18.58 | $18.64 | $18.51 | 196,769 |
2022-06-02 | $18.67 | $18.72 | $18.67 | $18.71 | $18.58 | 59,017 |
2022-06-01 | $18.70 | $18.70 | $18.60 | $18.64 | $18.52 | 47,888 |
2022-05-31 | $18.65 | $18.70 | $18.60 | $18.61 | $18.45 | 116,726 |
2022-05-27 | $18.75 | $18.75 | $18.71 | $18.72 | $18.56 | 144,641 |
2022-05-26 | $18.51 | $18.60 | $18.44 | $18.60 | $18.44 | 146,311 |
2022-05-25 | $18.30 | $18.42 | $18.30 | $18.42 | $18.26 | 129,944 |
2022-05-24 | $17.99 | $18.10 | $17.94 | $18.08 | $17.92 | 238,476 |
2022-05-23 | $17.73 | $17.77 | $17.68 | $17.73 | $17.57 | 82,998 |
2022-05-20 | $17.53 | $17.68 | $17.53 | $17.65 | $17.50 | 82,365 |
2022-05-19 | $17.53 | $17.58 | $17.47 | $17.50 | $17.35 | 121,361 |
2022-05-18 | $17.42 | $17.54 | $17.42 | $17.44 | $17.29 | 148,036 |
2022-05-17 | $17.55 | $17.59 | $17.50 | $17.52 | $17.37 | 192,067 |
2022-05-16 | $17.58 | $17.65 | $17.48 | $17.55 | $17.40 | 117,017 |
2022-05-13 | $17.67 | $17.67 | $17.58 | $17.64 | $17.49 | 298,847 |
2022-05-12 | $17.77 | $17.79 | $17.59 | $17.69 | $17.53 | 261,850 |
2022-05-11 | $17.74 | $17.81 | $17.66 | $17.81 | $17.65 | 334,732 |
2022-05-10 | $17.85 | $17.85 | $17.76 | $17.80 | $17.64 | 108,483 |
2022-05-09 | $17.82 | $17.85 | $17.69 | $17.82 | $17.66 | 226,773 |
2022-05-06 | $17.82 | $17.86 | $17.74 | $17.79 | $17.63 | 178,841 |
2022-05-05 | $17.95 | $17.97 | $17.82 | $17.93 | $17.77 | 291,244 |
2022-05-04 | $18.05 | $18.05 | $17.95 | $18.04 | $17.88 | 102,154 |
2022-05-03 | $18.13 | $18.17 | $17.95 | $18.01 | $17.85 | 220,735 |
2022-05-02 | $18.10 | $18.13 | $17.99 | $17.99 | $17.83 | 244,252 |
2022-04-29 | $18.18 | $18.24 | $18.15 | $18.15 | $17.95 | 53,738 |
2022-04-28 | $18.22 | $18.25 | $18.20 | $18.20 | $18.00 | 127,135 |
2022-04-27 | $18.27 | $18.32 | $18.24 | $18.29 | $18.09 | 96,758 |
2022-04-26 | $18.32 | $18.36 | $18.26 | $18.31 | $18.11 | 123,199 |
2022-04-25 | $18.36 | $18.41 | $18.28 | $18.30 | $18.10 | 102,460 |
2022-04-22 | $18.39 | $18.42 | $18.32 | $18.36 | $18.16 | 75,369 |
2022-04-21 | $18.44 | $18.45 | $18.36 | $18.44 | $18.24 | 48,249 |
2022-04-20 | $18.45 | $18.50 | $18.40 | $18.49 | $18.29 | 394,557 |
2022-04-19 | $18.52 | $18.56 | $18.41 | $18.41 | $18.21 | 81,879 |
2022-04-18 | $18.66 | $18.67 | $18.61 | $18.66 | $18.46 | 90,129 |
2022-04-14 | $18.73 | $18.73 | $18.67 | $18.70 | $18.50 | 137,672 |
2022-04-13 | $18.78 | $18.87 | $18.78 | $18.81 | $18.60 | 147,506 |
2022-04-12 | $18.82 | $18.87 | $18.77 | $18.80 | $18.60 | 74,060 |
2022-04-11 | $18.93 | $18.98 | $18.77 | $18.77 | $18.57 | 163,461 |
2022-04-08 | $18.98 | $18.98 | $18.90 | $18.90 | $18.69 | 45,654 |
2022-04-07 | $19.07 | $19.10 | $18.93 | $19.02 | $18.81 | 176,767 |
2022-04-06 | $19.16 | $19.20 | $19.11 | $19.17 | $18.96 | 123,226 |
2022-04-05 | $19.34 | $19.37 | $19.22 | $19.25 | $19.04 | 200,497 |
2022-04-04 | $19.36 | $19.38 | $19.32 | $19.38 | $19.17 | 78,869 |
2022-04-01 | $19.28 | $19.38 | $19.26 | $19.35 | $19.14 | 185,621 |
2022-03-31 | $19.32 | $19.40 | $19.31 | $19.40 | $19.15 | 541,425 |
2022-03-30 | $19.27 | $19.35 | $19.27 | $19.31 | $19.06 | 59,972 |
2022-03-29 | $19.29 | $19.34 | $19.27 | $19.27 | $19.02 | 92,008 |
2022-03-28 | $19.33 | $19.35 | $19.28 | $19.31 | $19.06 | 81,551 |
2022-03-25 | $19.40 | $19.40 | $19.26 | $19.31 | $19.06 | 43,307 |
2022-03-24 | $19.47 | $19.47 | $19.33 | $19.43 | $19.18 | 130,364 |
2022-03-23 | $19.57 | $19.59 | $19.50 | $19.51 | $19.26 | 59,997 |
2022-03-22 | $19.62 | $19.64 | $19.56 | $19.58 | $19.33 | 52,663 |
2022-03-21 | $19.71 | $19.71 | $19.57 | $19.63 | $19.38 | 89,880 |
2022-03-18 | $19.75 | $19.81 | $19.73 | $19.73 | $19.48 | 50,220 |
2022-03-17 | $19.71 | $19.76 | $19.67 | $19.69 | $19.44 | 108,172 |
2022-03-16 | $19.63 | $19.70 | $19.62 | $19.67 | $19.42 | 73,618 |
2022-03-15 | $19.68 | $19.70 | $19.64 | $19.67 | $19.42 | 62,733 |
2022-03-14 | $19.89 | $19.89 | $19.75 | $19.77 | $19.52 | 79,953 |
2022-03-11 | $20.02 | $20.04 | $19.97 | $19.97 | $19.72 | 58,193 |
2022-03-10 | $20.08 | $20.14 | $20.00 | $20.00 | $19.75 | 51,747 |
2022-03-09 | $20.15 | $20.15 | $20.02 | $20.04 | $19.78 | 127,751 |
2022-03-08 | $20.21 | $20.21 | $20.09 | $20.13 | $19.87 | 76,341 |
2022-03-07 | $20.34 | $20.34 | $20.29 | $20.32 | $20.06 | 52,340 |
2022-03-04 | $20.36 | $20.39 | $20.36 | $20.39 | $20.13 | 44,869 |
2022-03-03 | $20.52 | $20.52 | $20.41 | $20.44 | $20.18 | 37,544 |
2022-03-02 | $20.52 | $20.55 | $20.47 | $20.50 | $20.24 | 36,892 |
2022-03-01 | $20.47 | $20.56 | $20.44 | $20.50 | $20.24 | 52,325 |
2022-02-28 | $20.46 | $20.51 | $20.44 | $20.50 | $20.21 | 30,231 |
2022-02-25 | $20.48 | $20.48 | $20.40 | $20.44 | $20.15 | 31,801 |
2022-02-24 | $20.52 | $20.56 | $20.45 | $20.48 | $20.19 | 49,992 |
2022-02-23 | $20.49 | $20.49 | $20.42 | $20.42 | $20.13 | 67,861 |
2022-02-22 | $20.45 | $20.46 | $20.36 | $20.36 | $20.07 | 103,924 |
2022-02-18 | $20.43 | $20.46 | $20.39 | $20.43 | $20.14 | 57,048 |
2022-02-17 | $20.40 | $20.45 | $20.33 | $20.34 | $20.05 | 185,710 |
2022-02-16 | $20.38 | $20.38 | $20.34 | $20.36 | $20.06 | 107,302 |
2022-02-15 | $20.36 | $20.38 | $20.33 | $20.38 | $20.09 | 90,376 |
2022-02-14 | $20.43 | $20.49 | $20.36 | $20.36 | $20.07 | 92,000 |
2022-02-11 | $20.58 | $20.58 | $20.42 | $20.42 | $20.13 | 87,048 |
2022-02-10 | $20.71 | $20.71 | $20.57 | $20.57 | $20.28 | 29,344 |
2022-02-09 | $20.75 | $20.75 | $20.69 | $20.69 | $20.39 | 53,391 |
2022-02-08 | $20.79 | $20.82 | $20.72 | $20.72 | $20.42 | 42,063 |
2022-02-07 | $20.86 | $20.87 | $20.80 | $20.80 | $20.50 | 56,485 |
2022-02-04 | $20.91 | $20.91 | $20.82 | $20.82 | $20.52 | 58,127 |
2022-02-03 | $20.90 | $20.93 | $20.86 | $20.87 | $20.57 | 47,102 |
2022-02-02 | $20.88 | $20.94 | $20.86 | $20.90 | $20.60 | 82,082 |
2022-02-01 | $20.74 | $20.82 | $20.74 | $20.76 | $20.46 | 56,437 |
2022-01-31 | $20.73 | $20.78 | $20.67 | $20.68 | $20.35 | 214,023 |
2022-01-28 | $20.80 | $20.83 | $20.73 | $20.77 | $20.44 | 240,580 |
2022-01-27 | $20.93 | $20.94 | $20.83 | $20.83 | $20.49 | 43,004 |
2022-01-26 | $20.97 | $21.01 | $20.82 | $20.85 | $20.51 | 94,683 |
2022-01-25 | $20.99 | $21.05 | $20.95 | $20.96 | $20.62 | 95,703 |
2022-01-24 | $21.09 | $21.11 | $21.00 | $21.00 | $20.66 | 66,405 |
2022-01-21 | $21.15 | $21.18 | $21.14 | $21.14 | $20.80 | 84,857 |
2022-01-20 | $21.17 | $21.21 | $21.12 | $21.17 | $20.83 | 407,528 |
2022-01-19 | $21.19 | $21.24 | $21.19 | $21.19 | $20.85 | 178,788 |
2022-01-18 | $21.25 | $21.30 | $21.20 | $21.21 | $20.87 | 163,966 |
2022-01-14 | $21.35 | $21.35 | $21.29 | $21.29 | $20.95 | 74,216 |
2022-01-13 | $21.31 | $21.40 | $21.30 | $21.32 | $20.98 | 110,584 |
2022-01-12 | $21.34 | $21.35 | $21.32 | $21.35 | $21.01 | 22,607 |
2022-01-11 | $21.31 | $21.39 | $21.31 | $21.39 | $21.05 | 51,554 |
2022-01-10 | $21.43 | $21.43 | $21.33 | $21.34 | $21.00 | 211,456 |
2022-01-07 | $21.50 | $21.51 | $21.41 | $21.44 | $21.09 | 97,551 |
2022-01-06 | $21.50 | $21.55 | $21.50 | $21.51 | $21.16 | 67,414 |
2022-01-05 | $21.61 | $21.62 | $21.56 | $21.56 | $21.21 | 45,600 |
2022-01-04 | $21.60 | $21.64 | $21.59 | $21.64 | $21.29 | 30,456 |
2022-01-03 | $21.63 | $21.65 | $21.60 | $21.60 | $21.25 | 493,474 |
2021-12-31 | $21.60 | $21.65 | $21.60 | $21.64 | $21.29 | 16,741 |
2021-12-30 | $21.63 | $21.64 | $21.61 | $21.63 | $21.28 | 89,263 |
2021-12-29 | $21.60 | $21.65 | $21.60 | $21.64 | $21.29 | 37,435 |
2021-12-28 | $21.73 | $21.76 | $21.72 | $21.76 | $21.30 | 24,833 |
2021-12-27 | $21.80 | $21.80 | $21.74 | $21.76 | $21.30 | 58,932 |
2021-12-23 | $21.72 | $21.78 | $21.71 | $21.76 | $21.30 | 32,416 |
2021-12-22 | $21.70 | $21.79 | $21.70 | $21.79 | $21.33 | 71,318 |
2021-12-21 | $21.67 | $21.72 | $21.67 | $21.71 | $21.25 | 18,736 |
2021-12-20 | $21.70 | $21.76 | $21.70 | $21.71 | $21.25 | 73,386 |
2021-12-17 | $21.77 | $21.78 | $21.73 | $21.73 | $21.27 | 26,153 |
2021-12-16 | $21.76 | $21.76 | $21.72 | $21.76 | $21.30 | 31,812 |
2021-12-15 | $21.72 | $21.75 | $21.70 | $21.70 | $21.24 | 67,902 |
2021-12-14 | $21.73 | $21.76 | $21.73 | $21.76 | $21.30 | 36,878 |
2021-12-13 | $21.73 | $21.76 | $21.69 | $21.76 | $21.30 | 37,664 |
2021-12-10 | $21.69 | $21.74 | $21.67 | $21.68 | $21.22 | 57,940 |
2021-12-09 | $21.67 | $21.71 | $21.67 | $21.70 | $21.24 | 38,320 |
2021-12-08 | $21.67 | $21.74 | $21.67 | $21.70 | $21.24 | 67,895 |
2021-12-07 | $21.69 | $21.72 | $21.68 | $21.69 | $21.24 | 21,495 |
2021-12-06 | $21.76 | $21.76 | $21.70 | $21.73 | $21.27 | 294,844 |
2021-12-03 | $21.67 | $21.74 | $21.67 | $21.73 | $21.27 | 41,137 |
2021-12-02 | $21.70 | $21.72 | $21.69 | $21.69 | $21.23 | 20,307 |
2021-12-01 | $21.70 | $21.75 | $21.68 | $21.70 | $21.24 | 432,668 |
2021-11-30 | $21.75 | $21.77 | $21.72 | $21.75 | $21.26 | 29,361 |
2021-11-29 | $21.69 | $21.70 | $21.67 | $21.69 | $21.20 | 17,110 |
2021-11-26 | $21.71 | $21.71 | $21.63 | $21.67 | $21.18 | 21,703 |
2021-11-24 | $21.57 | $21.65 | $21.57 | $21.64 | $21.15 | 50,627 |
2021-11-23 | $21.64 | $21.64 | $21.60 | $21.61 | $21.12 | 23,729 |
2021-11-22 | $21.66 | $21.66 | $21.61 | $21.63 | $21.13 | 22,486 |
2021-11-19 | $21.59 | $21.63 | $21.59 | $21.59 | $21.10 | 37,776 |
2021-11-18 | $21.53 | $21.60 | $21.53 | $21.57 | $21.08 | 14,182 |
2021-11-17 | $21.61 | $21.61 | $21.56 | $21.57 | $21.08 | 30,697 |
2021-11-16 | $21.61 | $21.63 | $21.59 | $21.60 | $21.11 | 43,038 |
2021-11-15 | $21.62 | $21.66 | $21.58 | $21.63 | $21.14 | 54,423 |
2021-11-12 | $21.67 | $21.68 | $21.59 | $21.59 | $21.10 | 71,631 |
2021-11-11 | $21.70 | $21.70 | $21.61 | $21.61 | $21.12 | 16,613 |
2021-11-10 | $21.71 | $21.72 | $21.64 | $21.65 | $21.16 | 31,725 |
2021-11-09 | $21.64 | $21.69 | $21.64 | $21.67 | $21.18 | 32,625 |
2021-11-08 | $21.55 | $21.59 | $21.55 | $21.55 | $21.06 | 30,399 |
2021-11-05 | $21.56 | $21.59 | $21.56 | $21.58 | $21.09 | 81,927 |
2021-11-04 | $21.51 | $21.53 | $21.46 | $21.50 | $21.01 | 91,270 |
2021-11-03 | $21.41 | $21.47 | $21.41 | $21.44 | $20.95 | 46,478 |
2021-11-02 | $21.39 | $21.44 | $21.39 | $21.41 | $20.92 | 23,173 |
2021-11-01 | $21.36 | $21.43 | $21.36 | $21.42 | $20.93 | 27,223 |
2021-10-29 | $21.42 | $21.47 | $21.42 | $21.46 | $20.93 | 32,684 |
2021-10-28 | $21.40 | $21.44 | $21.40 | $21.42 | $20.89 | 31,769 |
2021-10-27 | $21.40 | $21.42 | $21.39 | $21.41 | $20.89 | 44,326 |
2021-10-26 | $21.40 | $21.41 | $21.33 | $21.33 | $20.81 | 77,053 |
2021-10-25 | $21.33 | $21.39 | $21.33 | $21.34 | $20.82 | 81,912 |
2021-10-22 | $21.38 | $21.38 | $21.34 | $21.37 | $20.85 | 49,147 |
2021-10-21 | $21.42 | $21.42 | $21.34 | $21.35 | $20.82 | 15,659 |
2021-10-20 | $21.40 | $21.44 | $21.39 | $21.40 | $20.88 | 30,638 |
2021-10-19 | $21.45 | $21.45 | $21.42 | $21.43 | $20.91 | 8,479 |
2021-10-18 | $21.41 | $21.47 | $21.40 | $21.45 | $20.92 | 26,937 |
2021-10-15 | $21.45 | $21.46 | $21.41 | $21.44 | $20.91 | 17,119 |
2021-10-14 | $21.48 | $21.48 | $21.40 | $21.44 | $20.92 | 15,458 |
2021-10-13 | $21.47 | $21.47 | $21.41 | $21.43 | $20.90 | 10,952 |
2021-10-12 | $21.43 | $21.45 | $21.41 | $21.43 | $20.91 | 111,768 |
2021-10-11 | $21.43 | $21.43 | $21.37 | $21.41 | $20.89 | 13,416 |
2021-10-08 | $21.42 | $21.43 | $21.39 | $21.40 | $20.88 | 52,388 |
2021-10-07 | $21.49 | $21.49 | $21.39 | $21.39 | $20.87 | 121,061 |
2021-10-06 | $21.45 | $21.49 | $21.44 | $21.47 | $20.95 | 10,088 |
2021-10-05 | $21.48 | $21.51 | $21.46 | $21.50 | $20.97 | 29,616 |
2021-10-04 | $21.55 | $21.55 | $21.47 | $21.49 | $20.96 | 22,782 |
2021-10-01 | $21.47 | $21.50 | $21.46 | $21.48 | $20.95 | 24,269 |
2021-09-30 | $21.52 | $21.56 | $21.52 | $21.52 | $20.96 | 24,308 |
2021-09-29 | $21.60 | $21.60 | $21.52 | $21.52 | $20.96 | 24,167 |
2021-09-28 | $21.63 | $21.63 | $21.55 | $21.59 | $21.03 | 102,329 |
2021-09-27 | $21.70 | $21.70 | $21.66 | $21.69 | $21.12 | 51,510 |
2021-09-24 | $21.72 | $21.72 | $21.68 | $21.69 | $21.12 | 26,522 |
2021-09-23 | $21.75 | $21.75 | $21.68 | $21.71 | $21.14 | 33,891 |
2021-09-22 | $21.80 | $21.80 | $21.75 | $21.78 | $21.21 | 21,634 |
2021-09-21 | $21.76 | $21.80 | $21.76 | $21.77 | $21.20 | 14,214 |
2021-09-20 | $21.81 | $21.82 | $21.76 | $21.80 | $21.23 | 269,035 |
2021-09-17 | $21.74 | $21.77 | $21.72 | $21.72 | $21.15 | 30,649 |
2021-09-16 | $21.75 | $21.77 | $21.74 | $21.75 | $21.18 | 17,809 |
2021-09-15 | $21.75 | $21.79 | $21.75 | $21.76 | $21.19 | 29,594 |
2021-09-14 | $21.80 | $21.81 | $21.75 | $21.77 | $21.20 | 26,903 |
2021-09-13 | $21.76 | $21.77 | $21.72 | $21.77 | $21.20 | 58,172 |
2021-09-10 | $21.78 | $21.78 | $21.69 | $21.70 | $21.13 | 74,433 |
2021-09-09 | $21.78 | $21.78 | $21.72 | $21.78 | $21.21 | 28,660 |
2021-09-08 | $21.71 | $21.79 | $21.70 | $21.75 | $21.18 | 35,408 |
2021-09-07 | $21.72 | $21.73 | $21.70 | $21.71 | $21.14 | 42,038 |
2021-09-03 | $21.76 | $21.79 | $21.75 | $21.78 | $21.21 | 60,242 |
2021-09-02 | $21.80 | $21.80 | $21.76 | $21.79 | $21.22 | 29,864 |
2021-09-01 | $21.75 | $21.82 | $21.71 | $21.79 | $21.22 | 88,373 |
2021-08-31 | $21.87 | $21.87 | $21.83 | $21.84 | $21.23 | 17,544 |
2021-08-30 | $21.78 | $21.86 | $21.78 | $21.85 | $21.24 | 52,031 |
2021-08-27 | $21.87 | $21.87 | $21.83 | $21.86 | $21.25 | 22,741 |
2021-08-26 | $21.82 | $21.85 | $21.82 | $21.85 | $21.24 | 54,232 |
2021-08-25 | $21.82 | $21.85 | $21.81 | $21.84 | $21.23 | 49,176 |
2021-08-24 | $21.84 | $21.86 | $21.82 | $21.83 | $21.22 | 24,076 |
2021-08-23 | $21.87 | $21.87 | $21.82 | $21.86 | $21.24 | 20,258 |
2021-08-20 | $21.85 | $21.86 | $21.81 | $21.85 | $21.24 | 28,396 |
2021-08-19 | $21.86 | $21.86 | $21.81 | $21.83 | $21.22 | 20,322 |
2021-08-18 | $21.79 | $21.85 | $21.79 | $21.84 | $21.23 | 74,557 |
2021-08-17 | $21.86 | $21.86 | $21.81 | $21.84 | $21.23 | 11,744 |
2021-08-16 | $21.84 | $21.87 | $21.80 | $21.85 | $21.24 | 21,454 |
2021-08-13 | $21.87 | $21.87 | $21.81 | $21.84 | $21.23 | 18,440 |
2021-08-12 | $21.89 | $21.89 | $21.81 | $21.85 | $21.24 | 22,311 |
2021-08-11 | $21.91 | $21.91 | $21.85 | $21.85 | $21.24 | 21,036 |
2021-08-10 | $21.88 | $21.93 | $21.88 | $21.88 | $21.27 | 50,050 |
2021-08-09 | $21.96 | $21.98 | $21.85 | $21.86 | $21.25 | 354,689 |
2021-08-06 | $21.98 | $21.98 | $21.92 | $21.94 | $21.33 | 33,024 |
2021-08-05 | $22.01 | $22.01 | $21.98 | $21.98 | $21.37 | 57,397 |
2021-08-04 | $22.03 | $22.04 | $21.99 | $22.00 | $21.39 | 35,994 |
2021-08-03 | $22.03 | $22.03 | $22.01 | $22.01 | $21.40 | 47,953 |
2021-08-02 | $22.00 | $22.01 | $21.96 | $22.01 | $21.40 | 43,644 |
2021-07-30 | $22.05 | $22.05 | $22.02 | $22.02 | $21.37 | 31,837 |
2021-07-29 | $22.04 | $22.05 | $22.01 | $22.04 | $21.38 | 27,840 |
2021-07-28 | $22.05 | $22.07 | $22.01 | $22.04 | $21.38 | 79,039 |
2021-07-27 | $22.10 | $22.12 | $22.09 | $22.10 | $21.44 | 77,314 |
2021-07-26 | $22.10 | $22.11 | $22.05 | $22.08 | $21.43 | 46,680 |
2021-07-23 | $22.05 | $22.08 | $22.01 | $22.02 | $21.37 | 108,866 |
2021-07-22 | $22.09 | $22.12 | $22.09 | $22.10 | $21.44 | 14,943 |
2021-07-21 | $22.17 | $22.17 | $22.10 | $22.11 | $21.45 | 21,958 |
2021-07-20 | $22.11 | $22.17 | $22.11 | $22.14 | $21.48 | 29,994 |
2021-07-19 | $22.10 | $22.17 | $22.10 | $22.12 | $21.46 | 54,614 |
2021-07-16 | $22.10 | $22.11 | $22.09 | $22.09 | $21.43 | 25,034 |
2021-07-15 | $22.10 | $22.12 | $22.06 | $22.09 | $21.43 | 178,330 |
2021-07-14 | $22.08 | $22.10 | $22.02 | $22.09 | $21.43 | 66,121 |
2021-07-13 | $22.11 | $22.12 | $22.03 | $22.07 | $21.41 | 38,433 |
2021-07-12 | $22.10 | $22.10 | $22.05 | $22.06 | $21.40 | 23,562 |
2021-07-09 | $22.06 | $22.08 | $22.03 | $22.06 | $21.40 | 28,316 |
2021-07-08 | $22.10 | $22.12 | $22.01 | $22.05 | $21.39 | 34,225 |
2021-07-07 | $21.96 | $22.02 | $21.96 | $21.96 | $21.31 | 30,699 |
2021-07-06 | $21.95 | $21.95 | $21.88 | $21.93 | $21.27 | 103,047 |
2021-07-02 | $21.91 | $21.91 | $21.86 | $21.91 | $21.26 | 29,607 |
2021-07-01 | $21.89 | $21.89 | $21.84 | $21.88 | $21.23 | 86,039 |
2021-06-30 | $21.93 | $21.93 | $21.86 | $21.91 | $21.22 | 54,352 |
2021-06-29 | $21.91 | $21.91 | $21.88 | $21.89 | $21.20 | 8,126 |
2021-06-28 | $21.90 | $21.90 | $21.86 | $21.87 | $21.18 | 19,000 |
2021-06-25 | $21.85 | $21.88 | $21.85 | $21.86 | $21.17 | 76,188 |
2021-06-24 | $21.88 | $21.90 | $21.85 | $21.85 | $21.16 | 43,907 |
2021-06-23 | $21.88 | $21.91 | $21.85 | $21.86 | $21.17 | 52,976 |
2021-06-22 | $21.93 | $21.93 | $21.88 | $21.91 | $21.22 | 123,868 |
2021-06-21 | $21.88 | $21.94 | $21.88 | $21.93 | $21.24 | 22,113 |
2021-06-18 | $21.93 | $21.93 | $21.90 | $21.93 | $21.24 | 112,709 |
2021-06-17 | $21.87 | $21.95 | $21.87 | $21.92 | $21.23 | 21,400 |
2021-06-16 | $21.99 | $21.99 | $21.91 | $21.93 | $21.24 | 45,957 |
2021-06-15 | $22.01 | $22.02 | $21.96 | $21.98 | $21.29 | 26,860 |
2021-06-14 | $22.01 | $22.01 | $21.95 | $21.96 | $21.27 | 23,757 |
2021-06-11 | $21.94 | $21.98 | $21.94 | $21.97 | $21.28 | 23,004 |
2021-06-10 | $22.02 | $22.02 | $21.91 | $21.95 | $21.26 | 94,437 |
2021-06-09 | $21.90 | $21.98 | $21.90 | $21.98 | $21.29 | 137,796 |
2021-06-08 | $21.88 | $21.90 | $21.88 | $21.90 | $21.21 | 122,146 |
2021-06-07 | $21.86 | $21.88 | $21.85 | $21.88 | $21.19 | 34,786 |
2021-06-04 | $21.84 | $21.84 | $21.80 | $21.84 | $21.15 | 17,975 |
2021-06-03 | $21.76 | $21.81 | $21.76 | $21.81 | $21.12 | 33,326 |
2021-06-02 | $21.78 | $21.81 | $21.77 | $21.81 | $21.12 | 44,298 |
2021-06-01 | $21.80 | $21.80 | $21.75 | $21.78 | $21.10 | 189,406 |
2021-05-28 | $21.83 | $21.83 | $21.78 | $21.81 | $21.08 | 23,790 |
2021-05-27 | $21.83 | $21.83 | $21.78 | $21.81 | $21.08 | 19,164 |
2021-05-26 | $21.74 | $21.82 | $21.74 | $21.82 | $21.09 | 60,410 |
2021-05-25 | $21.72 | $21.77 | $21.72 | $21.75 | $21.02 | 10,653 |
2021-05-24 | $21.72 | $21.76 | $21.71 | $21.73 | $21.01 | 37,639 |
2021-05-21 | $21.73 | $21.75 | $21.69 | $21.74 | $21.02 | 30,162 |
2021-05-20 | $21.72 | $21.73 | $21.66 | $21.73 | $21.01 | 29,819 |
2021-05-19 | $21.71 | $21.72 | $21.67 | $21.67 | $20.95 | 12,889 |
2021-05-18 | $21.72 | $21.72 | $21.69 | $21.70 | $20.98 | 26,475 |
2021-05-17 | $21.63 | $21.70 | $21.63 | $21.69 | $20.97 | 14,449 |
2021-05-14 | $21.70 | $21.70 | $21.64 | $21.66 | $20.94 | 17,949 |
2021-05-13 | $21.60 | $21.67 | $21.60 | $21.65 | $20.92 | 37,214 |
2021-05-12 | $21.70 | $21.70 | $21.62 | $21.62 | $20.90 | 58,591 |
2021-05-11 | $21.71 | $21.72 | $21.68 | $21.70 | $20.97 | 17,407 |
2021-05-10 | $21.71 | $21.73 | $21.68 | $21.69 | $20.97 | 38,222 |
2021-05-07 | $21.74 | $21.74 | $21.65 | $21.65 | $20.93 | 53,508 |
2021-05-06 | $21.72 | $21.72 | $21.67 | $21.68 | $20.96 | 24,675 |
2021-05-05 | $21.66 | $21.68 | $21.64 | $21.67 | $20.95 | 42,570 |
2021-05-04 | $21.68 | $21.68 | $21.56 | $21.61 | $20.89 | 111,999 |
2021-05-03 | $21.68 | $21.68 | $21.58 | $21.62 | $20.90 | 326,422 |
2021-04-30 | $21.64 | $21.71 | $21.61 | $21.63 | $20.87 | 36,583 |
2021-04-29 | $21.66 | $21.70 | $21.64 | $21.67 | $20.91 | 53,442 |
2021-04-28 | $21.73 | $21.73 | $21.68 | $21.73 | $20.97 | 31,109 |
2021-04-27 | $21.78 | $21.78 | $21.68 | $21.68 | $20.92 | 50,992 |
2021-04-26 | $21.75 | $21.77 | $21.70 | $21.74 | $20.98 | 81,585 |
2021-04-23 | $21.75 | $21.75 | $21.72 | $21.74 | $20.98 | 30,075 |
2021-04-22 | $21.74 | $21.74 | $21.68 | $21.73 | $20.97 | 37,660 |
2021-04-21 | $21.70 | $21.72 | $21.69 | $21.70 | $20.94 | 25,095 |
2021-04-20 | $21.72 | $21.72 | $21.69 | $21.72 | $20.96 | 55,702 |
2021-04-19 | $21.71 | $21.71 | $21.69 | $21.70 | $20.94 | 79,820 |
2021-04-16 | $21.71 | $21.71 | $21.66 | $21.70 | $20.94 | 54,030 |
2021-04-15 | $21.64 | $21.71 | $21.63 | $21.69 | $20.93 | 37,190 |
2021-04-14 | $21.62 | $21.64 | $21.56 | $21.60 | $20.84 | 29,610 |
2021-04-13 | $21.52 | $21.57 | $21.52 | $21.54 | $20.78 | 24,217 |
2021-04-12 | $21.54 | $21.55 | $21.51 | $21.55 | $20.79 | 17,814 |
2021-04-09 | $21.50 | $21.54 | $21.49 | $21.49 | $20.74 | 76,107 |
2021-04-08 | $21.46 | $21.52 | $21.45 | $21.51 | $20.76 | 91,645 |
2021-04-07 | $21.44 | $21.45 | $21.40 | $21.45 | $20.70 | 56,746 |
2021-04-06 | $21.42 | $21.44 | $21.35 | $21.42 | $20.66 | 77,739 |
2021-04-05 | $21.33 | $21.41 | $21.33 | $21.39 | $20.64 | 36,980 |
2021-04-01 | $21.32 | $21.41 | $21.32 | $21.39 | $20.64 | 47,991 |
2021-03-31 | $21.33 | $21.42 | $21.33 | $21.38 | $20.58 | 8,696 |
2021-03-30 | $21.42 | $21.42 | $21.35 | $21.37 | $20.58 | 38,310 |
2021-03-29 | $21.42 | $21.43 | $21.36 | $21.39 | $20.60 | 36,812 |
2021-03-26 | $21.39 | $21.41 | $21.38 | $21.40 | $20.61 | 18,808 |
2021-03-25 | $21.44 | $21.44 | $21.36 | $21.38 | $20.59 | 31,588 |
2021-03-24 | $21.30 | $21.40 | $21.30 | $21.37 | $20.57 | 55,515 |
2021-03-23 | $21.27 | $21.30 | $21.24 | $21.28 | $20.49 | 44,077 |
2021-03-22 | $21.24 | $21.32 | $21.22 | $21.22 | $20.43 | 54,615 |
2021-03-19 | $21.24 | $21.31 | $21.24 | $21.30 | $20.50 | 28,270 |
2021-03-18 | $21.33 | $21.34 | $21.26 | $21.31 | $20.52 | 50,256 |
2021-03-17 | $21.43 | $21.43 | $21.35 | $21.41 | $20.62 | 24,736 |
2021-03-16 | $21.39 | $21.44 | $21.39 | $21.43 | $20.63 | 33,123 |
2021-03-15 | $21.39 | $21.44 | $21.37 | $21.43 | $20.63 | 22,418 |
2021-03-12 | $21.40 | $21.40 | $21.33 | $21.36 | $20.57 | 64,789 |
2021-03-11 | $21.44 | $21.44 | $21.40 | $21.40 | $20.61 | 41,517 |
2021-03-10 | $21.32 | $21.43 | $21.32 | $21.40 | $20.61 | 33,117 |
2021-03-09 | $21.34 | $21.38 | $21.30 | $21.35 | $20.56 | 44,356 |
2021-03-08 | $21.22 | $21.29 | $21.22 | $21.28 | $20.49 | 46,832 |
2021-03-05 | $21.29 | $21.29 | $21.16 | $21.17 | $20.38 | 75,024 |
2021-03-04 | $21.27 | $21.28 | $21.21 | $21.23 | $20.44 | 61,649 |
2021-03-03 | $21.28 | $21.28 | $21.20 | $21.23 | $20.44 | 191,833 |
2021-03-02 | $21.27 | $21.27 | $21.19 | $21.23 | $20.44 | 24,126 |
2021-03-01 | $21.29 | $21.30 | $21.16 | $21.20 | $20.41 | 223,776 |
2021-02-26 | $21.22 | $21.29 | $21.20 | $21.26 | $20.43 | 51,270 |
2021-02-25 | $21.30 | $21.30 | $21.20 | $21.22 | $20.40 | 89,693 |
2021-02-24 | $21.45 | $21.45 | $21.35 | $21.35 | $20.52 | 36,576 |
2021-02-23 | $21.39 | $21.50 | $21.39 | $21.50 | $20.67 | 64,154 |
2021-02-22 | $21.65 | $21.73 | $21.40 | $21.42 | $20.59 | 708,686 |
2021-02-19 | $21.79 | $21.79 | $21.68 | $21.70 | $20.86 | 45,817 |
2021-02-18 | $21.87 | $21.87 | $21.75 | $21.76 | $20.92 | 47,581 |
2021-02-17 | $21.97 | $21.97 | $21.89 | $21.90 | $21.05 | 54,054 |
2021-02-16 | $22.02 | $22.02 | $21.94 | $21.95 | $21.10 | 30,824 |
2021-02-12 | $22.06 | $22.06 | $21.98 | $21.99 | $21.14 | 303,173 |
2021-02-11 | $21.95 | $22.04 | $21.95 | $22.01 | $21.16 | 42,833 |
2021-02-10 | $22.00 | $22.02 | $21.95 | $22.01 | $21.16 | 239,302 |
2021-02-09 | $21.88 | $21.96 | $21.88 | $21.95 | $21.10 | 44,193 |
2021-02-08 | $21.94 | $21.95 | $21.91 | $21.93 | $21.08 | 267,858 |
2021-02-05 | $21.94 | $21.95 | $21.89 | $21.92 | $21.07 | 42,640 |
2021-02-04 | $21.91 | $21.93 | $21.90 | $21.92 | $21.07 | 27,557 |
2021-02-03 | $21.90 | $21.91 | $21.88 | $21.89 | $21.04 | 50,383 |
2021-02-02 | $21.87 | $21.90 | $21.84 | $21.87 | $21.02 | 35,835 |
2021-02-01 | $21.90 | $21.92 | $21.84 | $21.87 | $21.02 | 139,397 |
2021-01-29 | $21.91 | $21.92 | $21.89 | $21.91 | $21.02 | 38,447 |
2021-01-28 | $21.88 | $21.92 | $21.87 | $21.89 | $21.00 | 34,984 |
2021-01-27 | $21.94 | $21.94 | $21.82 | $21.82 | $20.94 | 123,706 |
2021-01-26 | $21.88 | $21.89 | $21.85 | $21.88 | $20.99 | 67,403 |
2021-01-25 | $21.87 | $21.87 | $21.82 | $21.84 | $20.95 | 28,103 |
2021-01-22 | $21.75 | $21.83 | $21.75 | $21.83 | $20.94 | 131,728 |
2021-01-21 | $21.79 | $21.83 | $21.77 | $21.80 | $20.92 | 33,479 |
2021-01-20 | $21.81 | $21.81 | $21.74 | $21.78 | $20.90 | 33,072 |
2021-01-19 | $21.81 | $21.81 | $21.72 | $21.75 | $20.87 | 226,783 |
2021-01-15 | $21.71 | $21.80 | $21.69 | $21.77 | $20.89 | 52,855 |
2021-01-14 | $21.73 | $21.74 | $21.68 | $21.68 | $20.80 | 66,918 |
2021-01-13 | $21.77 | $21.79 | $21.66 | $21.68 | $20.80 | 93,640 |
2021-01-12 | $21.78 | $21.78 | $21.67 | $21.70 | $20.82 | 34,609 |
2021-01-11 | $21.67 | $21.75 | $21.63 | $21.66 | $20.78 | 81,811 |
2021-01-08 | $21.73 | $21.76 | $21.68 | $21.68 | $20.80 | 44,656 |
2021-01-07 | $21.82 | $21.83 | $21.73 | $21.73 | $20.85 | 81,266 |
2021-01-06 | $21.77 | $21.83 | $21.77 | $21.81 | $20.93 | 42,258 |
2021-01-05 | $21.80 | $21.83 | $21.76 | $21.81 | $20.93 | 28,574 |
2021-01-04 | $21.73 | $21.80 | $21.72 | $21.80 | $20.92 | 62,065 |
2020-12-31 | $21.73 | $21.78 | $21.71 | $21.71 | $20.83 | 46,013 |
2020-12-30 | $21.79 | $21.79 | $21.71 | $21.76 | $20.87 | 35,927 |
2020-12-29 | $21.72 | $21.78 | $21.72 | $21.77 | $20.89 | 38,540 |
2020-12-28 | $21.89 | $21.89 | $21.80 | $21.81 | $20.84 | 41,927 |
2020-12-24 | $21.89 | $21.89 | $21.82 | $21.83 | $20.86 | 18,966 |
2020-12-23 | $21.87 | $21.87 | $21.81 | $21.85 | $20.88 | 29,226 |
2020-12-22 | $21.80 | $21.87 | $21.80 | $21.86 | $20.89 | 30,268 |
2020-12-21 | $21.78 | $21.86 | $21.78 | $21.85 | $20.88 | 45,263 |
2020-12-18 | $21.82 | $21.85 | $21.81 | $21.83 | $20.86 | 17,631 |
2020-12-17 | $21.84 | $21.86 | $21.79 | $21.83 | $20.86 | 112,704 |
2020-12-16 | $21.75 | $21.82 | $21.75 | $21.81 | $20.84 | 25,174 |
2020-12-15 | $21.81 | $21.81 | $21.76 | $21.78 | $20.81 | 20,383 |
2020-12-14 | $21.78 | $21.81 | $21.78 | $21.80 | $20.83 | 19,784 |
2020-12-11 | $21.80 | $21.82 | $21.78 | $21.81 | $20.84 | 38,757 |
2020-12-10 | $21.79 | $21.79 | $21.76 | $21.77 | $20.81 | 30,558 |
2020-12-09 | $21.78 | $21.78 | $21.72 | $21.75 | $20.78 | 44,750 |
2020-12-08 | $21.67 | $21.77 | $21.67 | $21.77 | $20.81 | 47,647 |
2020-12-07 | $21.71 | $21.71 | $21.63 | $21.64 | $20.68 | 72,921 |
2020-12-04 | $21.69 | $21.69 | $21.63 | $21.65 | $20.69 | 40,808 |
2020-12-03 | $21.69 | $21.70 | $21.66 | $21.70 | $20.74 | 83,198 |
2020-12-02 | $21.70 | $21.70 | $21.59 | $21.66 | $20.70 | 45,294 |
2020-12-01 | $21.69 | $21.71 | $21.61 | $21.71 | $20.75 | 53,694 |
2020-11-30 | $21.70 | $21.70 | $21.66 | $21.67 | $20.67 | 36,671 |
2020-11-27 | $21.69 | $21.71 | $21.66 | $21.70 | $20.70 | 26,627 |
2020-11-25 | $21.64 | $21.69 | $21.63 | $21.66 | $20.66 | 65,253 |
2020-11-24 | $21.68 | $21.69 | $21.65 | $21.65 | $20.65 | 17,212 |
2020-11-23 | $21.63 | $21.68 | $21.63 | $21.66 | $20.66 | 30,489 |
2020-11-20 | $21.63 | $21.68 | $21.63 | $21.67 | $20.67 | 33,653 |
2020-11-19 | $21.55 | $21.64 | $21.55 | $21.62 | $20.62 | 25,044 |
2020-11-18 | $21.57 | $21.57 | $21.50 | $21.54 | $20.55 | 32,635 |
2020-11-17 | $21.45 | $21.53 | $21.45 | $21.53 | $20.54 | 57,003 |
2020-11-16 | $21.47 | $21.49 | $21.39 | $21.40 | $20.41 | 115,097 |
2020-11-13 | $21.44 | $21.46 | $21.40 | $21.44 | $20.45 | 38,185 |
2020-11-12 | $21.35 | $21.39 | $21.34 | $21.38 | $20.39 | 123,794 |
2020-11-11 | $21.38 | $21.38 | $21.35 | $21.37 | $20.38 | 28,792 |
2020-11-10 | $21.33 | $21.39 | $21.33 | $21.39 | $20.40 | 31,558 |
2020-11-09 | $21.35 | $21.36 | $21.28 | $21.32 | $20.34 | 64,676 |
2020-11-06 | $21.37 | $21.39 | $21.35 | $21.39 | $20.40 | 29,369 |
2020-11-05 | $21.33 | $21.38 | $21.30 | $21.30 | $20.32 | 64,413 |
2020-11-04 | $21.34 | $21.34 | $21.31 | $21.33 | $20.35 | 49,048 |
2020-11-03 | $21.17 | $21.20 | $21.16 | $21.17 | $20.19 | 4,970 |
2020-11-02 | $21.20 | $21.21 | $21.14 | $21.17 | $20.19 | 181,688 |
2020-10-30 | $21.25 | $21.26 | $21.18 | $21.24 | $20.22 | 22,955 |
2020-10-29 | $21.22 | $21.25 | $21.20 | $21.23 | $20.21 | 9,811 |
2020-10-28 | $21.29 | $21.29 | $21.18 | $21.22 | $20.19 | 31,406 |
2020-10-27 | $21.25 | $21.25 | $21.18 | $21.19 | $20.17 | 56,900 |
2020-10-26 | $21.17 | $21.25 | $21.17 | $21.23 | $20.21 | 87,824 |
2020-10-23 | $21.21 | $21.25 | $21.17 | $21.17 | $20.15 | 35,473 |
2020-10-22 | $21.24 | $21.24 | $21.18 | $21.20 | $20.17 | 42,131 |
2020-10-21 | $21.17 | $21.24 | $21.17 | $21.22 | $20.20 | 34,535 |
2020-10-20 | $21.27 | $21.27 | $21.17 | $21.22 | $20.20 | 68,265 |
2020-10-19 | $21.15 | $21.24 | $21.15 | $21.17 | $20.15 | 48,253 |
2020-10-16 | $21.26 | $21.26 | $21.21 | $21.21 | $20.19 | 28,197 |
2020-10-15 | $21.18 | $21.23 | $21.18 | $21.18 | $20.16 | 21,549 |
2020-10-14 | $21.21 | $21.22 | $21.15 | $21.18 | $20.16 | 48,494 |
2020-10-13 | $21.19 | $21.23 | $21.17 | $21.19 | $20.17 | 37,808 |
2020-10-12 | $21.13 | $21.21 | $21.12 | $21.17 | $20.15 | 25,895 |
2020-10-09 | $21.21 | $21.21 | $21.15 | $21.16 | $20.14 | 37,634 |
2020-10-08 | $21.13 | $21.22 | $21.13 | $21.19 | $20.17 | 61,605 |
2020-10-07 | $21.21 | $21.25 | $21.13 | $21.14 | $20.12 | 38,607 |
2020-10-06 | $21.29 | $21.30 | $21.21 | $21.22 | $20.20 | 69,807 |
2020-10-05 | $21.30 | $21.32 | $21.22 | $21.22 | $20.20 | 58,202 |
2020-10-02 | $21.35 | $21.35 | $21.30 | $21.32 | $20.29 | 113,168 |
2020-10-01 | $21.35 | $21.35 | $21.31 | $21.35 | $20.32 | 248,772 |
2020-09-30 | $21.46 | $21.46 | $21.36 | $21.39 | $20.32 | 19,526 |
2020-09-29 | $21.39 | $21.47 | $21.39 | $21.46 | $20.39 | 103,920 |
2020-09-28 | $21.44 | $21.45 | $21.41 | $21.45 | $20.37 | 17,467 |
2020-09-25 | $21.45 | $21.45 | $21.41 | $21.41 | $20.33 | 27,973 |
2020-09-24 | $21.37 | $21.48 | $21.37 | $21.44 | $20.37 | 95,845 |
2020-09-23 | $21.46 | $21.46 | $21.37 | $21.37 | $20.30 | 24,948 |
2020-09-22 | $21.38 | $21.46 | $21.38 | $21.45 | $20.37 | 100,930 |
2020-09-21 | $21.46 | $21.46 | $21.38 | $21.43 | $20.36 | 32,808 |
2020-09-18 | $21.47 | $21.47 | $21.39 | $21.44 | $20.37 | 82,368 |
2020-09-17 | $21.40 | $21.47 | $21.38 | $21.45 | $20.38 | 16,397 |
2020-09-16 | $21.43 | $21.45 | $21.37 | $21.45 | $20.38 | 20,373 |
2020-09-15 | $21.35 | $21.44 | $21.35 | $21.43 | $20.36 | 41,919 |
2020-09-14 | $21.40 | $21.44 | $21.36 | $21.36 | $20.29 | 27,133 |
2020-09-11 | $21.35 | $21.45 | $21.35 | $21.43 | $20.36 | 206,866 |
2020-09-10 | $21.40 | $21.43 | $21.36 | $21.43 | $20.36 | 47,446 |
2020-09-09 | $21.31 | $21.39 | $21.31 | $21.36 | $20.29 | 132,349 |
2020-09-08 | $21.34 | $21.45 | $21.34 | $21.34 | $20.27 | 19,269 |
2020-09-04 | $21.35 | $21.45 | $21.34 | $21.42 | $20.35 | 20,894 |
2020-09-03 | $21.45 | $21.46 | $21.39 | $21.39 | $20.32 | 47,868 |
2020-09-02 | $21.44 | $21.46 | $21.41 | $21.45 | $20.38 | 25,935 |
2020-09-01 | $21.39 | $21.44 | $21.39 | $21.43 | $20.36 | 58,769 |
2020-08-31 | $21.41 | $21.50 | $21.39 | $21.41 | $20.29 | 74,897 |
2020-08-28 | $21.48 | $21.50 | $21.45 | $21.45 | $20.33 | 20,137 |
2020-08-27 | $21.49 | $21.57 | $21.45 | $21.46 | $20.34 | 60,569 |
2020-08-26 | $21.56 | $21.56 | $21.50 | $21.51 | $20.39 | 77,566 |
2020-08-25 | $21.63 | $21.63 | $21.52 | $21.59 | $20.47 | 48,025 |
2020-08-24 | $21.51 | $21.61 | $21.51 | $21.53 | $20.41 | 38,668 |
2020-08-21 | $21.52 | $21.58 | $21.51 | $21.57 | $20.45 | 68,657 |
2020-08-20 | $21.57 | $21.61 | $21.51 | $21.57 | $20.45 | 96,231 |
2020-08-19 | $21.59 | $21.61 | $21.50 | $21.57 | $20.45 | 29,823 |
2020-08-18 | $21.61 | $21.63 | $21.52 | $21.59 | $20.47 | 53,483 |
2020-08-17 | $21.62 | $21.65 | $21.52 | $21.65 | $20.52 | 59,620 |
2020-08-14 | $21.56 | $21.65 | $21.55 | $21.64 | $20.51 | 199,132 |
2020-08-13 | $21.66 | $21.67 | $21.52 | $21.53 | $20.41 | 138,669 |
2020-08-12 | $21.64 | $21.68 | $21.59 | $21.65 | $20.52 | 250,271 |
2020-08-11 | $21.64 | $21.67 | $21.62 | $21.63 | $20.50 | 39,122 |
2020-08-10 | $21.67 | $21.70 | $21.62 | $21.68 | $20.55 | 23,913 |
2020-08-07 | $21.60 | $21.67 | $21.60 | $21.65 | $20.52 | 15,885 |
2020-08-06 | $21.57 | $21.65 | $21.55 | $21.65 | $20.52 | 25,453 |
2020-08-05 | $21.52 | $21.59 | $21.47 | $21.55 | $20.43 | 32,255 |
2020-08-04 | $21.43 | $21.52 | $21.42 | $21.52 | $20.40 | 42,845 |
2020-08-03 | $21.45 | $21.45 | $21.39 | $21.45 | $20.33 | 57,584 |
2020-07-31 | $21.51 | $21.53 | $21.41 | $21.41 | $20.25 | 32,538 |
2020-07-30 | $21.37 | $21.48 | $21.37 | $21.47 | $20.31 | 28,558 |
2020-07-29 | $21.34 | $21.47 | $21.34 | $21.43 | $20.27 | 50,288 |
2020-07-28 | $21.45 | $21.45 | $21.34 | $21.34 | $20.18 | 42,053 |
2020-07-27 | $21.29 | $21.42 | $21.29 | $21.37 | $20.22 | 59,183 |
2020-07-24 | $21.37 | $21.39 | $21.32 | $21.39 | $20.23 | 11,072 |
2020-07-23 | $21.35 | $21.37 | $21.26 | $21.37 | $20.21 | 83,693 |
2020-07-22 | $21.27 | $21.37 | $21.26 | $21.34 | $20.18 | 63,625 |
2020-07-21 | $21.30 | $21.37 | $21.20 | $21.23 | $20.08 | 103,948 |
2020-07-20 | $21.37 | $21.37 | $21.31 | $21.36 | $20.20 | 42,850 |
2020-07-17 | $21.31 | $21.31 | $21.19 | $21.31 | $20.16 | 44,852 |
2020-07-16 | $21.17 | $21.26 | $21.17 | $21.22 | $20.07 | 26,498 |
2020-07-15 | $21.14 | $21.25 | $21.13 | $21.14 | $19.99 | 61,538 |
2020-07-14 | $21.25 | $21.27 | $21.13 | $21.15 | $20.00 | 63,110 |
2020-07-13 | $21.20 | $21.25 | $21.16 | $21.25 | $20.10 | 26,755 |
2020-07-10 | $21.18 | $21.23 | $21.12 | $21.16 | $20.01 | 63,341 |
2020-07-09 | $21.18 | $21.18 | $21.10 | $21.17 | $20.02 | 53,358 |
2020-07-08 | $21.17 | $21.18 | $21.10 | $21.10 | $19.96 | 48,752 |
2020-07-07 | $21.10 | $21.15 | $21.10 | $21.10 | $19.96 | 28,526 |
2020-07-06 | $21.16 | $21.16 | $21.03 | $21.13 | $19.98 | 20,085 |
2020-07-02 | $21.16 | $21.18 | $21.07 | $21.18 | $20.03 | 62,029 |
2020-07-01 | $21.14 | $21.15 | $21.05 | $21.15 | $20.00 | 106,327 |
2020-06-30 | $21.06 | $21.18 | $21.06 | $21.15 | $19.96 | 58,038 |
2020-06-29 | $21.18 | $21.18 | $21.05 | $21.14 | $19.95 | 51,488 |
2020-06-26 | $21.03 | $21.10 | $21.03 | $21.10 | $19.92 | 20,661 |
2020-06-25 | $21.16 | $21.17 | $21.03 | $21.06 | $19.88 | 20,262 |
2020-06-24 | $21.02 | $21.16 | $21.01 | $21.13 | $19.94 | 37,105 |
2020-06-23 | $21.10 | $21.15 | $21.01 | $21.01 | $19.83 | 70,987 |
2020-06-22 | $21.06 | $21.07 | $20.98 | $21.07 | $19.89 | 25,044 |
2020-06-19 | $20.92 | $21.07 | $20.92 | $21.05 | $19.87 | 27,475 |
2020-06-18 | $20.92 | $21.04 | $20.92 | $20.96 | $19.78 | 45,791 |
2020-06-17 | $20.91 | $21.06 | $20.91 | $21.00 | $19.82 | 12,123 |
2020-06-16 | $21.06 | $21.06 | $20.91 | $20.98 | $19.80 | 22,010 |
2020-06-15 | $20.99 | $21.07 | $20.93 | $21.05 | $19.87 | 23,920 |
2020-06-12 | $21.07 | $21.09 | $20.90 | $20.97 | $19.79 | 42,595 |
2020-06-11 | $21.03 | $21.09 | $20.94 | $21.06 | $19.88 | 52,554 |
2020-06-10 | $20.90 | $21.05 | $20.89 | $20.92 | $19.75 | 49,572 |
2020-06-09 | $21.00 | $21.00 | $20.91 | $20.97 | $19.79 | 19,531 |
2020-06-08 | $20.88 | $21.00 | $20.85 | $20.93 | $19.75 | 16,210 |
2020-06-05 | $20.81 | $20.95 | $20.81 | $20.94 | $19.76 | 28,886 |
2020-06-04 | $20.96 | $20.98 | $20.82 | $20.89 | $19.72 | 7,993 |
2020-06-03 | $20.83 | $20.93 | $20.82 | $20.89 | $19.72 | 26,462 |
2020-06-02 | $20.96 | $20.96 | $20.80 | $20.86 | $19.69 | 10,692 |
2020-06-01 | $20.97 | $20.97 | $20.79 | $20.79 | $19.62 | 185,282 |
2020-05-29 | $20.93 | $20.99 | $20.86 | $20.92 | $19.70 | 25,613 |
2020-05-28 | $20.82 | $20.92 | $20.79 | $20.87 | $19.65 | 49,316 |
2020-05-27 | $20.82 | $20.91 | $20.82 | $20.90 | $19.68 | 25,313 |
2020-05-26 | $20.74 | $20.86 | $20.74 | $20.85 | $19.63 | 30,694 |
2020-05-22 | $20.79 | $20.85 | $20.78 | $20.85 | $19.63 | 18,061 |
2020-05-21 | $20.80 | $20.80 | $20.69 | $20.70 | $19.49 | 31,840 |
2020-05-20 | $20.63 | $20.71 | $20.60 | $20.70 | $19.49 | 38,210 |
2020-05-19 | $20.59 | $20.59 | $20.55 | $20.59 | $19.39 | 30,108 |
2020-05-18 | $20.54 | $20.59 | $20.54 | $20.59 | $19.39 | 32,533 |
2020-05-15 | $20.50 | $20.56 | $20.46 | $20.56 | $19.36 | 21,145 |
2020-05-14 | $20.42 | $20.51 | $20.42 | $20.42 | $19.23 | 35,511 |
2020-05-13 | $20.33 | $20.47 | $20.33 | $20.46 | $19.27 | 31,256 |
2020-05-12 | $20.43 | $20.44 | $20.35 | $20.38 | $19.19 | 10,875 |
2020-05-11 | $20.27 | $20.40 | $20.20 | $20.30 | $19.12 | 53,381 |
2020-05-08 | $20.19 | $20.34 | $20.15 | $20.23 | $19.05 | 27,275 |
2020-05-07 | $20.19 | $20.26 | $20.11 | $20.26 | $19.08 | 46,626 |
2020-05-06 | $20.02 | $20.22 | $20.02 | $20.12 | $18.95 | 27,858 |
2020-05-05 | $20.21 | $20.21 | $20.00 | $20.18 | $19.00 | 137,527 |
2020-05-04 | $19.98 | $20.06 | $19.90 | $19.93 | $18.77 | 176,360 |
2020-05-01 | $19.94 | $19.94 | $19.83 | $19.93 | $18.77 | 34,011 |
2020-04-30 | $19.80 | $19.85 | $19.66 | $19.80 | $18.60 | 38,780 |
2020-04-29 | $19.85 | $19.93 | $19.70 | $19.70 | $18.51 | 23,295 |
2020-04-28 | $20.00 | $20.24 | $19.85 | $19.87 | $18.67 | 73,368 |
2020-04-27 | $19.92 | $20.12 | $19.92 | $20.12 | $18.91 | 34,351 |
2020-04-24 | $20.12 | $20.12 | $20.00 | $20.04 | $18.83 | 53,141 |
2020-04-23 | $20.18 | $20.30 | $20.10 | $20.21 | $18.99 | 196,531 |
2020-04-22 | $20.36 | $20.36 | $20.18 | $20.36 | $19.13 | 92,214 |
2020-04-21 | $20.53 | $20.54 | $20.14 | $20.40 | $19.17 | 22,504 |
2020-04-20 | $20.51 | $20.51 | $20.18 | $20.25 | $19.03 | 60,357 |
2020-04-17 | $20.57 | $20.57 | $20.40 | $20.40 | $19.17 | 73,368 |
2020-04-16 | $20.22 | $20.48 | $20.22 | $20.44 | $19.21 | 35,911 |
2020-04-15 | $20.54 | $20.56 | $20.42 | $20.44 | $19.21 | 75,571 |
2020-04-14 | $20.39 | $20.53 | $20.34 | $20.42 | $19.19 | 126,789 |
2020-04-13 | $20.23 | $20.40 | $20.23 | $20.39 | $19.16 | 48,736 |
2020-04-09 | $20.27 | $20.51 | $20.10 | $20.38 | $19.15 | 291,519 |
2020-04-08 | $20.25 | $20.27 | $19.83 | $20.26 | $19.04 | 137,775 |
2020-04-07 | $20.23 | $20.23 | $19.74 | $19.74 | $18.55 | 35,890 |
2020-04-06 | $20.15 | $20.15 | $19.80 | $20.07 | $18.86 | 60,832 |
2020-04-03 | $19.11 | $19.93 | $19.11 | $19.77 | $18.58 | 208,084 |
2020-04-02 | $19.07 | $19.40 | $19.07 | $19.24 | $18.08 | 66,898 |
2020-04-01 | $20.45 | $20.45 | $19.29 | $19.32 | $18.15 | 112,421 |
2020-03-31 | $20.81 | $20.81 | $20.41 | $20.43 | $19.15 | 178,303 |
2020-03-30 | $20.36 | $20.87 | $20.36 | $20.47 | $19.19 | 142,119 |
2020-03-27 | $20.82 | $20.98 | $18.20 | $20.78 | $19.48 | 231,461 |
2020-03-26 | $20.31 | $21.10 | $20.31 | $21.01 | $19.69 | 240,101 |
2020-03-25 | $18.74 | $20.15 | $18.74 | $20.06 | $18.80 | 194,449 |
2020-03-24 | $16.91 | $18.66 | $16.91 | $18.63 | $17.46 | 240,161 |
2020-03-23 | $16.65 | $17.01 | $16.53 | $16.81 | $15.76 | 143,776 |
2020-03-20 | $16.64 | $17.44 | $16.64 | $17.03 | $15.96 | 115,553 |
2020-03-19 | $18.28 | $18.58 | $16.63 | $16.75 | $15.70 | 155,366 |
2020-03-18 | $18.87 | $19.09 | $18.25 | $18.29 | $17.14 | 149,671 |
2020-03-17 | $19.06 | $19.38 | $18.88 | $18.88 | $17.70 | 72,933 |
2020-03-16 | $19.18 | $19.45 | $19.00 | $19.05 | $17.86 | 284,843 |
2020-03-13 | $20.00 | $20.00 | $19.56 | $19.58 | $18.35 | 113,119 |
2020-03-12 | $20.00 | $20.00 | $19.27 | $19.31 | $18.10 | 348,645 |
2020-03-11 | $21.60 | $21.60 | $20.81 | $20.93 | $19.62 | 237,984 |
2020-03-10 | $21.90 | $21.91 | $21.60 | $21.60 | $20.25 | 110,179 |
2020-03-09 | $21.84 | $22.02 | $21.84 | $21.92 | $20.55 | 214,201 |
2020-03-06 | $21.80 | $21.88 | $21.77 | $21.86 | $20.49 | 48,840 |
2020-03-05 | $21.89 | $21.89 | $21.78 | $21.78 | $20.42 | 51,244 |
2020-03-04 | $21.74 | $21.80 | $21.74 | $21.78 | $20.42 | 37,421 |
2020-03-03 | $21.91 | $21.91 | $21.74 | $21.75 | $20.39 | 222,917 |
2020-03-02 | $21.86 | $21.93 | $21.81 | $21.86 | $20.49 | 57,804 |
2020-02-28 | $21.92 | $21.97 | $21.84 | $21.84 | $20.43 | 111,647 |
2020-02-27 | $21.95 | $21.96 | $21.90 | $21.90 | $20.49 | 32,418 |
2020-02-26 | $21.88 | $21.90 | $21.85 | $21.87 | $20.46 | 52,036 |
2020-02-25 | $21.85 | $21.90 | $21.83 | $21.89 | $20.48 | 68,298 |
2020-02-24 | $21.83 | $21.85 | $21.78 | $21.85 | $20.44 | 62,946 |
2020-02-21 | $21.65 | $21.70 | $21.64 | $21.69 | $20.29 | 89,148 |
2020-02-20 | $21.59 | $21.62 | $21.57 | $21.58 | $20.19 | 97,338 |
2020-02-19 | $21.51 | $21.57 | $21.51 | $21.54 | $20.15 | 32,585 |
2020-02-18 | $21.53 | $21.54 | $21.51 | $21.51 | $20.12 | 29,564 |
2020-02-14 | $21.45 | $21.50 | $21.45 | $21.50 | $20.11 | 24,616 |
2020-02-13 | $21.47 | $21.50 | $21.44 | $21.49 | $20.10 | 24,341 |
2020-02-12 | $21.45 | $21.46 | $21.43 | $21.45 | $20.07 | 39,134 |
2020-02-11 | $21.45 | $21.47 | $21.42 | $21.46 | $20.07 | 41,699 |
2020-02-10 | $21.44 | $21.45 | $21.42 | $21.42 | $20.04 | 44,402 |
2020-02-07 | $21.41 | $21.44 | $21.40 | $21.42 | $20.04 | 25,953 |
2020-02-06 | $21.36 | $21.37 | $21.33 | $21.37 | $19.99 | 42,198 |
2020-02-05 | $21.38 | $21.39 | $21.34 | $21.34 | $19.96 | 42,272 |
2020-02-04 | $21.41 | $21.41 | $21.39 | $21.40 | $20.02 | 14,447 |
2020-02-03 | $21.44 | $21.47 | $21.41 | $21.41 | $20.03 | 55,396 |
2020-01-31 | $21.52 | $21.53 | $21.47 | $21.50 | $20.07 | 23,369 |
2020-01-30 | $21.50 | $21.50 | $21.45 | $21.46 | $20.03 | 12,111 |
2020-01-29 | $21.41 | $21.51 | $21.41 | $21.48 | $20.05 | 48,985 |
2020-01-28 | $21.41 | $21.44 | $21.39 | $21.39 | $19.96 | 33,324 |
2020-01-27 | $21.44 | $21.44 | $21.38 | $21.39 | $19.96 | 43,607 |
2020-01-24 | $21.39 | $21.40 | $21.31 | $21.32 | $19.90 | 97,370 |
2020-01-23 | $21.37 | $21.37 | $21.31 | $21.31 | $19.89 | 84,190 |
2020-01-22 | $21.30 | $21.32 | $21.29 | $21.31 | $19.89 | 14,049 |
2020-01-21 | $21.33 | $21.34 | $21.24 | $21.29 | $19.87 | 210,552 |
2020-01-17 | $21.28 | $21.28 | $21.25 | $21.25 | $19.83 | 45,226 |
2020-01-16 | $21.33 | $21.34 | $21.28 | $21.28 | $19.86 | 44,467 |
2020-01-15 | $21.25 | $21.29 | $21.25 | $21.27 | $19.85 | 145,970 |
2020-01-14 | $21.27 | $21.27 | $21.25 | $21.25 | $19.83 | 40,078 |
2020-01-13 | $21.25 | $21.26 | $21.17 | $21.24 | $19.82 | 244,136 |
2020-01-10 | $21.26 | $21.26 | $21.20 | $21.20 | $19.79 | 111,553 |
2020-01-09 | $21.20 | $21.25 | $21.20 | $21.20 | $19.79 | 192,377 |
2020-01-08 | $21.24 | $21.25 | $21.20 | $21.21 | $19.80 | 28,213 |
2020-01-07 | $21.22 | $21.25 | $21.18 | $21.18 | $19.77 | 37,429 |
2020-01-06 | $21.21 | $21.21 | $21.16 | $21.16 | $19.75 | 41,149 |
2020-01-03 | $21.09 | $21.20 | $21.09 | $21.16 | $19.75 | 37,417 |
2020-01-02 | $21.10 | $21.10 | $21.01 | $21.03 | $19.63 | 57,302 |
2019-12-31 | $21.06 | $21.07 | $21.00 | $21.01 | $19.61 | 33,613 |
2019-12-30 | $21.08 | $21.08 | $21.02 | $21.07 | $19.67 | 48,956 |
2019-12-27 | $21.11 | $21.15 | $21.11 | $21.11 | $19.62 | 23,153 |
2019-12-26 | $21.12 | $21.14 | $21.08 | $21.13 | $19.64 | 48,222 |
2019-12-24 | $21.11 | $21.13 | $21.08 | $21.08 | $19.59 | 27,795 |
2019-12-23 | $21.10 | $21.12 | $21.05 | $21.11 | $19.62 | 57,286 |
2019-12-20 | $21.09 | $21.09 | $21.06 | $21.06 | $19.57 | 20,677 |
2019-12-19 | $21.11 | $21.11 | $21.08 | $21.10 | $19.61 | 16,470 |
2019-12-18 | $21.15 | $21.15 | $21.09 | $21.09 | $19.60 | 41,318 |
2019-12-17 | $21.14 | $21.14 | $21.09 | $21.11 | $19.62 | 20,001 |
2019-12-16 | $21.15 | $21.15 | $21.06 | $21.06 | $19.57 | 49,786 |
2019-12-13 | $21.14 | $21.17 | $21.10 | $21.14 | $19.64 | 27,026 |
2019-12-12 | $21.17 | $21.17 | $21.06 | $21.06 | $19.57 | 19,517 |
2019-12-11 | $21.15 | $21.16 | $21.10 | $21.16 | $19.66 | 20,924 |
2019-12-10 | $21.13 | $21.13 | $21.08 | $21.13 | $19.64 | 55,599 |
2019-12-09 | $21.06 | $21.09 | $21.06 | $21.08 | $19.59 | 43,569 |
2019-12-06 | $21.09 | $21.10 | $21.02 | $21.02 | $19.53 | 45,530 |
2019-12-05 | $21.09 | $21.13 | $21.05 | $21.05 | $19.56 | 30,440 |
2019-12-04 | $21.08 | $21.11 | $21.05 | $21.05 | $19.56 | 23,890 |
2019-12-03 | $21.05 | $21.12 | $21.05 | $21.09 | $19.60 | 28,425 |
2019-12-02 | $21.07 | $21.07 | $21.01 | $21.04 | $19.55 | 40,880 |
2019-11-29 | $21.15 | $21.15 | $21.08 | $21.08 | $19.55 | 52,747 |
2019-11-27 | $21.14 | $21.15 | $21.07 | $21.15 | $19.61 | 66,980 |
2019-11-26 | $21.14 | $21.14 | $21.07 | $21.12 | $19.58 | 22,920 |
2019-11-25 | $21.09 | $21.09 | $21.06 | $21.09 | $19.56 | 64,328 |
2019-11-22 | $21.09 | $21.09 | $21.05 | $21.06 | $19.53 | 26,254 |
2019-11-21 | $21.06 | $21.07 | $21.01 | $21.05 | $19.52 | 25,138 |
2019-11-20 | $21.00 | $21.07 | $21.00 | $21.05 | $19.52 | 30,487 |
2019-11-19 | $20.93 | $21.00 | $20.93 | $20.98 | $19.45 | 34,778 |
2019-11-18 | $20.98 | $21.00 | $20.96 | $20.99 | $19.46 | 36,276 |
2019-11-15 | $21.00 | $21.00 | $20.95 | $20.98 | $19.45 | 94,263 |
2019-11-14 | $20.90 | $20.99 | $20.90 | $20.96 | $19.43 | 51,637 |
2019-11-13 | $20.85 | $20.92 | $20.85 | $20.90 | $19.38 | 17,257 |
2019-11-12 | $20.82 | $20.88 | $20.82 | $20.84 | $19.32 | 20,053 |
2019-11-11 | $20.84 | $20.91 | $20.83 | $20.90 | $19.38 | 10,337 |
2019-11-08 | $20.83 | $20.92 | $20.82 | $20.85 | $19.33 | 31,078 |
2019-11-07 | $20.97 | $20.97 | $20.85 | $20.90 | $19.38 | 51,955 |
2019-11-06 | $20.95 | $21.00 | $20.95 | $20.96 | $19.43 | 29,682 |
2019-11-05 | $21.01 | $21.02 | $20.93 | $20.98 | $19.45 | 32,329 |
2019-11-04 | $21.07 | $21.08 | $20.99 | $21.03 | $19.50 | 51,404 |
2019-11-01 | $21.05 | $21.10 | $21.03 | $21.05 | $19.52 | 17,995 |
2019-10-31 | $21.05 | $21.15 | $21.05 | $21.14 | $19.56 | 24,315 |
2019-10-30 | $20.99 | $21.04 | $20.99 | $21.02 | $19.45 | 46,610 |
2019-10-29 | $21.04 | $21.04 | $20.96 | $21.00 | $19.43 | 42,922 |
2019-10-28 | $20.95 | $21.02 | $20.95 | $20.99 | $19.42 | 100,119 |
2019-10-25 | $20.99 | $21.06 | $20.99 | $21.00 | $19.43 | 42,575 |
2019-10-24 | $20.97 | $21.04 | $20.97 | $21.03 | $19.46 | 35,298 |
2019-10-23 | $21.04 | $21.06 | $21.00 | $21.02 | $19.45 | 21,552 |
2019-10-22 | $21.06 | $21.07 | $20.99 | $21.03 | $19.46 | 24,805 |
2019-10-21 | $21.06 | $21.06 | $21.00 | $21.00 | $19.43 | 63,302 |
2019-10-18 | $21.03 | $21.10 | $21.03 | $21.04 | $19.46 | 25,881 |
2019-10-17 | $21.09 | $21.14 | $21.06 | $21.08 | $19.50 | 121,093 |
2019-10-16 | $21.16 | $21.17 | $21.09 | $21.14 | $19.56 | 49,341 |
2019-10-15 | $21.12 | $21.23 | $21.08 | $21.16 | $19.58 | 253,389 |
2019-10-14 | $21.16 | $21.16 | $21.10 | $21.12 | $19.54 | 40,796 |
2019-10-11 | $21.21 | $21.21 | $21.07 | $21.11 | $19.53 | 55,001 |
2019-10-10 | $21.26 | $21.27 | $21.22 | $21.27 | $19.68 | 35,319 |
2019-10-09 | $21.23 | $21.29 | $21.23 | $21.27 | $19.68 | 32,228 |
2019-10-08 | $21.26 | $21.28 | $21.23 | $21.25 | $19.66 | 29,376 |
2019-10-07 | $21.21 | $21.23 | $21.18 | $21.21 | $19.62 | 39,056 |
2019-10-04 | $21.21 | $21.23 | $21.19 | $21.21 | $19.62 | 28,654 |
2019-10-03 | $21.20 | $21.24 | $21.16 | $21.21 | $19.62 | 68,536 |
2019-10-02 | $21.14 | $21.15 | $21.10 | $21.15 | $19.57 | 9,735 |
2019-10-01 | $20.97 | $21.13 | $20.97 | $21.11 | $19.53 | 65,910 |
2019-09-30 | $21.07 | $21.17 | $21.07 | $21.15 | $19.52 | 34,484 |
2019-09-27 | $21.06 | $21.12 | $21.06 | $21.11 | $19.49 | 25,827 |
2019-09-26 | $21.15 | $21.15 | $21.08 | $21.12 | $19.50 | 21,827 |
2019-09-25 | $21.19 | $21.19 | $21.09 | $21.11 | $19.49 | 51,018 |
2019-09-24 | $21.17 | $21.19 | $21.15 | $21.18 | $19.55 | 66,758 |
2019-09-23 | $21.10 | $21.15 | $21.10 | $21.12 | $19.50 | 36,259 |
2019-09-20 | $21.04 | $21.06 | $21.02 | $21.06 | $19.44 | 18,690 |
2019-09-19 | $20.99 | $21.02 | $20.87 | $20.99 | $19.38 | 44,100 |
2019-09-18 | $20.92 | $20.99 | $20.90 | $20.91 | $19.30 | 98,576 |
2019-09-17 | $20.87 | $20.93 | $20.85 | $20.85 | $19.25 | 43,548 |
2019-09-16 | $21.00 | $21.00 | $20.86 | $20.86 | $19.26 | 216,708 |
2019-09-13 | $21.00 | $21.03 | $20.90 | $20.91 | $19.30 | 87,035 |
2019-09-12 | $21.09 | $21.12 | $21.03 | $21.05 | $19.43 | 34,660 |
2019-09-11 | $21.15 | $21.15 | $21.08 | $21.08 | $19.46 | 11,614 |
2019-09-10 | $21.20 | $21.21 | $21.11 | $21.11 | $19.49 | 31,872 |
2019-09-09 | $21.22 | $21.26 | $21.16 | $21.20 | $19.57 | 224,381 |
2019-09-06 | $21.30 | $21.34 | $21.30 | $21.32 | $19.68 | 64,721 |
2019-09-05 | $21.38 | $21.39 | $21.28 | $21.31 | $19.67 | 47,359 |
2019-09-04 | $21.35 | $21.42 | $21.35 | $21.36 | $19.72 | 69,199 |
2019-09-03 | $21.41 | $21.41 | $21.33 | $21.37 | $19.73 | 38,067 |
2019-08-30 | $21.39 | $21.46 | $21.37 | $21.42 | $19.73 | 52,769 |
2019-08-29 | $21.47 | $21.47 | $21.40 | $21.41 | $19.72 | 68,720 |
2019-08-28 | $21.38 | $21.46 | $21.38 | $21.46 | $19.77 | 84,238 |
2019-08-27 | $21.42 | $21.42 | $21.36 | $21.37 | $19.68 | 92,080 |
2019-08-26 | $21.42 | $21.42 | $21.34 | $21.36 | $19.67 | 101,196 |
2019-08-23 | $21.37 | $21.41 | $21.34 | $21.41 | $19.72 | 55,010 |
2019-08-22 | $21.36 | $21.37 | $21.33 | $21.36 | $19.67 | 33,648 |
2019-08-21 | $21.39 | $21.39 | $21.30 | $21.37 | $19.68 | 96,582 |
2019-08-20 | $21.34 | $21.41 | $21.34 | $21.40 | $19.71 | 110,845 |
2019-08-19 | $21.29 | $21.41 | $21.29 | $21.36 | $19.67 | 212,891 |
2019-08-16 | $21.38 | $21.39 | $21.33 | $21.38 | $19.69 | 74,714 |
2019-08-15 | $21.35 | $21.41 | $21.35 | $21.40 | $19.71 | 31,352 |
2019-08-14 | $21.36 | $21.39 | $21.33 | $21.34 | $19.66 | 119,452 |
2019-08-13 | $21.18 | $21.28 | $21.11 | $21.26 | $19.58 | 257,703 |
2019-08-12 | $21.22 | $21.25 | $21.18 | $21.19 | $19.52 | 171,173 |
2019-08-09 | $21.15 | $21.18 | $21.12 | $21.17 | $19.50 | 59,267 |
2019-08-08 | $21.14 | $21.18 | $21.07 | $21.14 | $19.47 | 34,027 |
2019-08-07 | $21.14 | $21.16 | $21.11 | $21.13 | $19.46 | 16,668 |
2019-08-06 | $20.99 | $21.07 | $20.99 | $21.07 | $19.41 | 35,213 |
2019-08-05 | $20.97 | $21.05 | $20.97 | $21.05 | $19.39 | 81,336 |
2019-08-02 | $20.98 | $20.98 | $20.90 | $20.94 | $19.29 | 34,524 |
2019-08-01 | $20.87 | $20.92 | $20.84 | $20.88 | $19.23 | 30,083 |
2019-07-31 | $20.87 | $20.91 | $20.86 | $20.86 | $19.17 | 45,146 |
2019-07-30 | $20.88 | $20.90 | $20.87 | $20.89 | $19.20 | 22,724 |
2019-07-29 | $20.88 | $20.88 | $20.83 | $20.84 | $19.15 | 41,029 |
2019-07-26 | $20.84 | $20.87 | $20.84 | $20.87 | $19.18 | 22,382 |
2019-07-25 | $20.87 | $20.87 | $20.83 | $20.83 | $19.14 | 34,624 |
2019-07-24 | $20.88 | $20.88 | $20.82 | $20.88 | $19.19 | 147,294 |
2019-07-23 | $20.84 | $20.85 | $20.82 | $20.82 | $19.13 | 11,583 |
2019-07-22 | $20.83 | $20.86 | $20.80 | $20.85 | $19.16 | 42,762 |
2019-07-19 | $20.84 | $20.87 | $20.81 | $20.86 | $19.17 | 44,039 |
2019-07-18 | $20.79 | $20.84 | $20.76 | $20.83 | $19.14 | 37,662 |
2019-07-17 | $20.72 | $20.80 | $20.72 | $20.76 | $19.08 | 80,061 |
2019-07-16 | $20.72 | $20.77 | $20.71 | $20.76 | $19.08 | 18,804 |
2019-07-15 | $20.73 | $20.79 | $20.73 | $20.78 | $19.09 | 21,201 |
2019-07-12 | $20.78 | $20.79 | $20.71 | $20.79 | $19.10 | 23,234 |
2019-07-11 | $20.78 | $20.78 | $20.72 | $20.77 | $19.09 | 47,813 |
2019-07-10 | $20.74 | $20.79 | $20.74 | $20.78 | $19.09 | 7,039 |
2019-07-09 | $20.76 | $20.79 | $20.71 | $20.77 | $19.09 | 27,340 |
2019-07-08 | $20.71 | $20.75 | $20.69 | $20.70 | $19.02 | 27,329 |
2019-07-05 | $20.73 | $20.74 | $20.69 | $20.71 | $19.03 | 18,151 |
2019-07-03 | $20.71 | $20.75 | $20.71 | $20.73 | $19.05 | 18,205 |
2019-07-02 | $20.69 | $20.75 | $20.69 | $20.75 | $19.07 | 41,748 |
2019-07-01 | $20.70 | $20.70 | $20.66 | $20.69 | $19.01 | 36,582 |
2019-06-28 | $20.70 | $20.76 | $20.70 | $20.76 | $19.03 | 23,723 |
2019-06-27 | $20.76 | $20.78 | $20.71 | $20.72 | $19.00 | 131,022 |
2019-06-26 | $20.76 | $20.76 | $20.67 | $20.70 | $18.98 | 46,628 |
2019-06-25 | $20.76 | $20.76 | $20.72 | $20.72 | $19.00 | 32,600 |
2019-06-24 | $20.75 | $20.76 | $20.71 | $20.74 | $19.01 | 46,153 |
2019-06-21 | $20.73 | $20.73 | $20.69 | $20.71 | $18.99 | 29,799 |
2019-06-20 | $20.75 | $20.75 | $20.71 | $20.73 | $19.00 | 18,589 |
2019-06-19 | $20.68 | $20.72 | $20.65 | $20.70 | $18.98 | 92,588 |
2019-06-18 | $20.75 | $20.75 | $20.68 | $20.71 | $18.99 | 21,766 |
2019-06-17 | $20.68 | $20.70 | $20.66 | $20.68 | $18.96 | 34,323 |
2019-06-14 | $20.67 | $20.70 | $20.66 | $20.68 | $18.96 | 19,037 |
2019-06-13 | $20.69 | $20.71 | $20.66 | $20.68 | $18.96 | 35,091 |
2019-06-12 | $20.67 | $20.68 | $20.66 | $20.68 | $18.96 | 17,751 |
2019-06-11 | $20.68 | $20.69 | $20.66 | $20.68 | $18.96 | 6,539 |
2019-06-10 | $20.70 | $20.70 | $20.66 | $20.69 | $18.97 | 30,180 |
2019-06-07 | $20.76 | $20.77 | $20.69 | $20.69 | $18.97 | 24,274 |
2019-06-06 | $20.70 | $20.73 | $20.67 | $20.69 | $18.97 | 37,676 |
2019-06-05 | $20.71 | $20.71 | $20.66 | $20.68 | $18.96 | 32,096 |
2019-06-04 | $20.63 | $20.74 | $20.63 | $20.74 | $19.01 | 15,261 |
2019-06-03 | $20.72 | $20.76 | $20.66 | $20.73 | $19.00 | 35,913 |
2019-05-31 | $20.81 | $20.81 | $20.75 | $20.79 | $19.01 | 17,777 |
2019-05-30 | $20.65 | $20.70 | $20.64 | $20.69 | $18.92 | 29,869 |
2019-05-29 | $20.65 | $20.73 | $20.65 | $20.71 | $18.94 | 84,939 |
2019-05-28 | $20.67 | $20.67 | $20.64 | $20.65 | $18.89 | 22,710 |
2019-05-24 | $20.61 | $20.65 | $20.61 | $20.64 | $18.88 | 22,480 |
2019-05-23 | $20.61 | $20.64 | $20.59 | $20.64 | $18.88 | 23,739 |
2019-05-22 | $20.56 | $20.60 | $20.56 | $20.59 | $18.83 | 12,191 |
2019-05-21 | $20.56 | $20.61 | $20.54 | $20.58 | $18.82 | 86,562 |
2019-05-20 | $20.63 | $20.63 | $20.58 | $20.62 | $18.86 | 46,617 |
2019-05-17 | $20.63 | $20.65 | $20.61 | $20.64 | $18.88 | 7,807 |
2019-05-16 | $20.59 | $20.61 | $20.57 | $20.61 | $18.85 | 79,141 |
2019-05-15 | $20.66 | $20.66 | $20.61 | $20.62 | $18.86 | 172,171 |
2019-05-14 | $20.56 | $20.61 | $20.55 | $20.55 | $18.79 | 27,380 |
2019-05-13 | $20.59 | $20.61 | $20.57 | $20.58 | $18.82 | 77,396 |
2019-05-10 | $20.50 | $20.55 | $20.50 | $20.52 | $18.77 | 28,965 |
2019-05-09 | $20.50 | $20.56 | $20.48 | $20.48 | $18.73 | 25,419 |
2019-05-08 | $20.46 | $20.52 | $20.45 | $20.45 | $18.70 | 30,033 |
2019-05-07 | $20.46 | $20.50 | $20.46 | $20.50 | $18.75 | 21,293 |
2019-05-06 | $20.48 | $20.50 | $20.47 | $20.48 | $18.73 | 82,564 |
2019-05-03 | $20.39 | $20.43 | $20.39 | $20.41 | $18.67 | 35,026 |
2019-05-02 | $20.43 | $20.43 | $20.36 | $20.40 | $18.66 | 18,602 |
2019-05-01 | $20.39 | $20.44 | $20.38 | $20.40 | $18.66 | 37,800 |
2019-04-30 | $20.41 | $20.43 | $20.35 | $20.42 | $18.63 | 56,298 |
2019-04-29 | $20.40 | $20.41 | $20.37 | $20.39 | $18.60 | 38,984 |
2019-04-26 | $20.43 | $20.43 | $20.40 | $20.41 | $18.62 | 25,179 |
2019-04-25 | $20.36 | $20.36 | $20.33 | $20.35 | $18.57 | 21,897 |
2019-04-24 | $20.34 | $20.36 | $20.32 | $20.35 | $18.57 | 24,811 |
2019-04-23 | $20.24 | $20.28 | $20.23 | $20.27 | $18.49 | 58,623 |
2019-04-22 | $20.23 | $20.24 | $20.20 | $20.22 | $18.45 | 16,738 |
2019-04-18 | $20.24 | $20.28 | $20.20 | $20.25 | $18.48 | 62,793 |
2019-04-17 | $20.19 | $20.24 | $20.19 | $20.23 | $18.46 | 21,746 |
2019-04-16 | $20.17 | $20.26 | $20.17 | $20.26 | $18.49 | 79,899 |
2019-04-15 | $20.24 | $20.26 | $20.21 | $20.25 | $18.48 | 66,082 |
2019-04-12 | $20.22 | $20.23 | $20.17 | $20.21 | $18.44 | 39,145 |
2019-04-11 | $20.23 | $20.26 | $20.23 | $20.25 | $18.48 | 30,875 |
2019-04-10 | $20.23 | $20.25 | $20.21 | $20.25 | $18.48 | 25,226 |
2019-04-09 | $20.22 | $20.22 | $20.19 | $20.21 | $18.44 | 37,170 |
2019-04-08 | $20.20 | $20.21 | $20.17 | $20.17 | $18.40 | 31,237 |
2019-04-05 | $20.14 | $20.20 | $20.14 | $20.20 | $18.43 | 20,715 |
2019-04-04 | $20.14 | $20.19 | $20.12 | $20.12 | $18.36 | 57,766 |
2019-04-03 | $20.16 | $20.21 | $20.16 | $20.19 | $18.42 | 17,966 |
2019-04-02 | $20.17 | $20.24 | $20.17 | $20.24 | $18.47 | 29,646 |
2019-04-01 | $20.23 | $20.27 | $20.16 | $20.21 | $18.44 | 85,657 |
2019-03-29 | $20.29 | $20.31 | $20.26 | $20.31 | $18.48 | 20,483 |
2019-03-28 | $20.29 | $20.34 | $20.29 | $20.34 | $18.51 | 12,568 |
2019-03-27 | $20.26 | $20.36 | $20.25 | $20.29 | $18.47 | 67,379 |
2019-03-26 | $20.22 | $20.24 | $20.16 | $20.22 | $18.40 | 11,291 |
2019-03-25 | $20.16 | $20.22 | $20.16 | $20.22 | $18.40 | 21,858 |
2019-03-22 | $20.15 | $20.21 | $20.12 | $20.21 | $18.39 | 28,486 |
2019-03-21 | $20.06 | $20.06 | $20.02 | $20.06 | $18.26 | 26,207 |
2019-03-20 | $19.92 | $20.03 | $19.92 | $20.03 | $18.23 | 21,366 |
2019-03-19 | $19.86 | $19.94 | $19.86 | $19.92 | $18.12 | 29,691 |
2019-03-18 | $19.89 | $19.93 | $19.89 | $19.93 | $18.14 | 19,438 |
2019-03-15 | $19.89 | $19.91 | $19.84 | $19.88 | $18.09 | 32,820 |
2019-03-14 | $19.85 | $19.87 | $19.84 | $19.85 | $18.07 | 18,322 |
2019-03-13 | $19.88 | $19.89 | $19.84 | $19.88 | $18.09 | 24,759 |
2019-03-12 | $19.86 | $19.88 | $19.84 | $19.86 | $18.07 | 36,648 |
2019-03-11 | $19.82 | $19.87 | $19.82 | $19.86 | $18.07 | 18,787 |
2019-03-08 | $19.87 | $19.87 | $19.83 | $19.86 | $18.07 | 22,694 |
2019-03-07 | $19.81 | $19.85 | $19.78 | $19.79 | $18.01 | 44,701 |
2019-03-06 | $19.71 | $19.76 | $19.71 | $19.74 | $17.97 | 35,398 |
2019-03-05 | $19.67 | $19.72 | $19.67 | $19.71 | $17.94 | 7,119 |
2019-03-04 | $19.70 | $19.72 | $19.70 | $19.72 | $17.95 | 35,123 |
2019-03-01 | $19.72 | $19.74 | $19.71 | $19.72 | $17.95 | 16,632 |
2019-02-28 | $19.77 | $19.79 | $19.75 | $19.79 | $17.97 | 27,110 |
2019-02-27 | $19.76 | $19.79 | $19.76 | $19.79 | $17.97 | 12,185 |
2019-02-26 | $19.78 | $19.84 | $19.78 | $19.80 | $17.98 | 28,490 |
2019-02-25 | $19.70 | $19.77 | $19.70 | $19.71 | $17.90 | 34,706 |
2019-02-22 | $19.76 | $19.79 | $19.72 | $19.73 | $17.91 | 41,991 |
2019-02-21 | $19.74 | $19.76 | $19.74 | $19.75 | $17.93 | 15,354 |
2019-02-20 | $19.73 | $19.78 | $19.73 | $19.78 | $17.96 | 13,688 |
2019-02-19 | $19.73 | $19.76 | $19.71 | $19.72 | $17.90 | 23,562 |
2019-02-15 | $19.67 | $19.72 | $19.67 | $19.71 | $17.90 | 10,719 |
2019-02-14 | $19.76 | $19.76 | $19.71 | $19.75 | $17.93 | 16,690 |
2019-02-13 | $19.69 | $19.71 | $19.65 | $19.67 | $17.86 | 34,110 |
2019-02-12 | $19.75 | $19.75 | $19.67 | $19.73 | $17.91 | 13,642 |
2019-02-11 | $19.72 | $19.75 | $19.69 | $19.74 | $17.92 | 55,723 |
2019-02-08 | $19.72 | $19.73 | $19.72 | $19.73 | $17.91 | 16,764 |
2019-02-07 | $19.70 | $19.72 | $19.66 | $19.68 | $17.87 | 190,524 |
2019-02-06 | $19.65 | $19.66 | $19.62 | $19.62 | $17.81 | 26,659 |
2019-02-05 | $19.65 | $19.65 | $19.60 | $19.64 | $17.83 | 11,717 |
2019-02-04 | $19.57 | $19.66 | $19.57 | $19.63 | $17.82 | 63,678 |
2019-02-01 | $19.66 | $19.66 | $19.57 | $19.60 | $17.80 | 26,337 |
2019-01-31 | $19.64 | $19.71 | $19.63 | $19.68 | $17.82 | 19,125 |
2019-01-30 | $19.60 | $19.60 | $19.55 | $19.59 | $17.74 | 10,053 |
2019-01-29 | $19.59 | $19.61 | $19.54 | $19.54 | $17.69 | 27,356 |
2019-01-28 | $19.57 | $19.57 | $19.53 | $19.54 | $17.69 | 30,690 |
2019-01-25 | $19.51 | $19.59 | $19.46 | $19.46 | $17.62 | 89,710 |
2019-01-24 | $19.60 | $19.60 | $19.54 | $19.55 | $17.70 | 28,740 |
2019-01-23 | $19.60 | $19.60 | $19.54 | $19.60 | $17.75 | 115,826 |
2019-01-22 | $19.65 | $19.65 | $19.58 | $19.60 | $17.75 | 36,442 |
2019-01-18 | $19.66 | $19.66 | $19.55 | $19.56 | $17.71 | 15,508 |
2019-01-17 | $19.51 | $19.65 | $19.51 | $19.65 | $17.79 | 212,484 |
2019-01-16 | $19.53 | $19.58 | $19.51 | $19.56 | $17.71 | 14,226 |
2019-01-15 | $19.58 | $19.58 | $19.52 | $19.58 | $17.73 | 384,077 |
2019-01-14 | $19.52 | $19.58 | $19.52 | $19.57 | $17.72 | 10,244 |
2019-01-11 | $19.55 | $19.55 | $19.49 | $19.54 | $17.69 | 15,682 |
2019-01-10 | $19.52 | $19.56 | $19.45 | $19.49 | $17.65 | 29,458 |
2019-01-09 | $19.57 | $19.57 | $19.41 | $19.44 | $17.60 | 43,457 |
2019-01-08 | $19.56 | $19.62 | $19.50 | $19.50 | $17.66 | 42,307 |
2019-01-07 | $19.59 | $19.68 | $19.53 | $19.60 | $17.75 | 41,202 |
2019-01-04 | $19.62 | $19.63 | $19.50 | $19.60 | $17.75 | 71,017 |
2019-01-03 | $19.62 | $19.64 | $19.58 | $19.58 | $17.73 | 36,921 |
2019-01-02 | $19.59 | $19.60 | $19.52 | $19.57 | $17.72 | 119,796 |
2018-12-31 | $19.50 | $19.56 | $19.50 | $19.56 | $17.71 | 18,560 |
2018-12-28 | $19.47 | $19.53 | $19.47 | $19.51 | $17.67 | 49,501 |
2018-12-27 | $19.49 | $19.55 | $19.43 | $19.44 | $17.60 | 29,976 |
2018-12-26 | $19.58 | $19.58 | $19.42 | $19.45 | $17.57 | 54,022 |
2018-12-24 | $19.52 | $19.55 | $19.52 | $19.55 | $17.66 | 27,135 |
2018-12-21 | $19.56 | $19.60 | $19.47 | $19.50 | $17.61 | 261,885 |
2018-12-20 | $19.61 | $19.61 | $19.47 | $19.48 | $17.59 | 34,220 |
2018-12-19 | $19.47 | $19.49 | $19.44 | $19.49 | $17.60 | 30,037 |
2018-12-18 | $19.39 | $19.47 | $19.39 | $19.47 | $17.58 | 24,439 |
2018-12-17 | $19.40 | $19.45 | $19.28 | $19.28 | $17.41 | 224,038 |
2018-12-14 | $19.45 | $19.45 | $19.37 | $19.37 | $17.49 | 66,026 |
2018-12-13 | $19.43 | $19.47 | $19.37 | $19.43 | $17.55 | 13,853 |
2018-12-12 | $19.44 | $19.46 | $19.40 | $19.46 | $17.57 | 35,159 |
2018-12-11 | $19.47 | $19.50 | $19.43 | $19.45 | $17.57 | 14,481 |
2018-12-10 | $19.52 | $19.54 | $19.45 | $19.50 | $17.61 | 110,918 |
2018-12-07 | $19.49 | $19.50 | $19.44 | $19.50 | $17.61 | 15,183 |
2018-12-06 | $19.47 | $19.52 | $19.43 | $19.49 | $17.60 | 172,947 |
2018-12-04 | $19.36 | $19.47 | $19.36 | $19.44 | $17.56 | 31,796 |
2018-12-03 | $19.29 | $19.33 | $19.27 | $19.33 | $17.46 | 232,846 |
2018-11-30 | $19.35 | $19.36 | $19.30 | $19.35 | $17.43 | 22,715 |
2018-11-29 | $19.30 | $19.31 | $19.26 | $19.31 | $17.39 | 13,358 |
2018-11-28 | $19.24 | $19.29 | $19.21 | $19.28 | $17.37 | 106,425 |
2018-11-27 | $19.26 | $19.28 | $19.21 | $19.21 | $17.30 | 10,069 |
2018-11-26 | $19.21 | $19.29 | $19.20 | $19.29 | $17.38 | 19,677 |
2018-11-23 | $19.22 | $19.30 | $19.22 | $19.22 | $17.31 | 12,373 |
2018-11-21 | $19.22 | $19.23 | $19.17 | $19.20 | $17.30 | 83,894 |
2018-11-20 | $19.18 | $19.24 | $19.18 | $19.21 | $17.30 | 25,931 |
2018-11-19 | $19.15 | $19.23 | $19.15 | $19.17 | $17.27 | 14,168 |
2018-11-16 | $19.16 | $19.22 | $19.14 | $19.19 | $17.29 | 15,494 |
2018-11-15 | $19.15 | $19.15 | $19.10 | $19.10 | $17.21 | 15,734 |
2018-11-14 | $19.07 | $19.15 | $19.07 | $19.15 | $17.25 | 23,127 |
2018-11-13 | $19.14 | $19.14 | $19.10 | $19.12 | $17.22 | 20,570 |
2018-11-12 | $19.10 | $19.13 | $19.08 | $19.10 | $17.21 | 31,131 |
2018-11-09 | $19.03 | $19.10 | $19.03 | $19.06 | $17.17 | 8,376 |
2018-11-08 | $18.99 | $19.00 | $18.97 | $18.97 | $17.09 | 36,825 |
2018-11-07 | $18.99 | $19.00 | $18.97 | $18.99 | $17.11 | 50,701 |
2018-11-06 | $18.96 | $18.98 | $18.89 | $18.91 | $17.03 | 61,164 |
2018-11-05 | $18.98 | $18.99 | $18.93 | $18.98 | $17.10 | 199,733 |
2018-11-02 | $19.02 | $19.03 | $18.95 | $18.96 | $17.08 | 26,293 |
2018-11-01 | $19.01 | $19.05 | $19.01 | $19.02 | $17.13 | 17,199 |
2018-10-31 | $19.18 | $19.18 | $19.10 | $19.11 | $17.17 | 18,393 |
2018-10-30 | $19.18 | $19.21 | $19.13 | $19.13 | $17.18 | 39,198 |
2018-10-29 | $19.21 | $19.21 | $19.14 | $19.17 | $17.22 | 19,419 |
2018-10-26 | $19.21 | $19.22 | $19.17 | $19.18 | $17.23 | 16,632 |
2018-10-25 | $19.17 | $19.22 | $19.15 | $19.15 | $17.20 | 12,223 |
2018-10-24 | $19.16 | $19.22 | $19.14 | $19.17 | $17.22 | 31,545 |
2018-10-23 | $19.15 | $19.20 | $19.10 | $19.11 | $17.17 | 42,907 |
2018-10-22 | $19.09 | $19.12 | $19.05 | $19.05 | $17.11 | 15,926 |
2018-10-19 | $19.04 | $19.08 | $18.99 | $19.03 | $17.09 | 24,456 |
2018-10-18 | $19.08 | $19.08 | $19.03 | $19.03 | $17.09 | 18,549 |
2018-10-17 | $19.08 | $19.08 | $18.96 | $19.00 | $17.07 | 76,119 |
2018-10-16 | $19.06 | $19.10 | $19.04 | $19.08 | $17.14 | 12,681 |
2018-10-15 | $19.10 | $19.10 | $19.02 | $19.07 | $17.13 | 29,376 |
2018-10-12 | $19.04 | $19.10 | $19.03 | $19.03 | $17.09 | 19,409 |
2018-10-11 | $19.08 | $19.10 | $19.06 | $19.08 | $17.14 | 9,789 |
2018-10-10 | $19.03 | $19.10 | $19.02 | $19.05 | $17.11 | 7,205 |
2018-10-09 | $19.15 | $19.18 | $19.11 | $19.11 | $17.17 | 13,640 |
2018-10-08 | $19.15 | $19.21 | $19.12 | $19.19 | $17.24 | 21,611 |
2018-10-05 | $19.22 | $19.25 | $19.13 | $19.13 | $17.18 | 303,105 |
2018-10-04 | $19.26 | $19.27 | $19.19 | $19.20 | $17.25 | 33,211 |
2018-10-03 | $19.38 | $19.41 | $19.26 | $19.27 | $17.31 | 11,653 |
2018-10-02 | $19.40 | $19.43 | $19.36 | $19.42 | $17.45 | 30,348 |
2018-10-01 | $19.39 | $19.40 | $19.32 | $19.32 | $17.36 | 16,934 |
2018-09-28 | $19.43 | $19.47 | $19.37 | $19.37 | $17.36 | 45,901 |
2018-09-27 | $19.35 | $19.44 | $19.35 | $19.44 | $17.42 | 8,629 |
2018-09-26 | $19.35 | $19.39 | $19.31 | $19.33 | $17.32 | 40,902 |
2018-09-25 | $19.37 | $19.39 | $19.30 | $19.32 | $17.31 | 64,768 |
2018-09-24 | $19.39 | $19.41 | $19.34 | $19.34 | $17.33 | 24,292 |
2018-09-21 | $19.38 | $19.40 | $19.36 | $19.39 | $17.37 | 4,995 |
2018-09-20 | $19.35 | $19.40 | $19.34 | $19.35 | $17.34 | 57,319 |
2018-09-19 | $19.41 | $19.41 | $19.35 | $19.37 | $17.36 | 90,834 |
2018-09-18 | $19.46 | $19.48 | $19.38 | $19.44 | $17.42 | 137,988 |
2018-09-17 | $19.47 | $19.48 | $19.45 | $19.48 | $17.45 | 9,926 |
2018-09-14 | $19.48 | $19.49 | $19.45 | $19.47 | $17.45 | 13,397 |
2018-09-13 | $19.49 | $19.54 | $19.47 | $19.49 | $17.46 | 4,558 |
2018-09-12 | $19.48 | $19.54 | $19.45 | $19.46 | $17.44 | 30,779 |
2018-09-11 | $19.54 | $19.54 | $19.50 | $19.53 | $17.50 | 8,960 |
2018-09-10 | $19.56 | $19.56 | $19.50 | $19.55 | $17.52 | 45,532 |
2018-09-07 | $19.59 | $19.59 | $19.54 | $19.54 | $17.51 | 14,818 |
2018-09-06 | $19.68 | $19.68 | $19.59 | $19.63 | $17.59 | 16,567 |
2018-09-05 | $19.65 | $19.66 | $19.62 | $19.64 | $17.60 | 25,784 |
2018-09-04 | $19.67 | $19.68 | $19.60 | $19.62 | $17.58 | 223,997 |
2018-08-31 | $19.76 | $19.76 | $19.68 | $19.69 | $17.60 | 63,260 |
2018-08-30 | $19.74 | $19.76 | $19.66 | $19.70 | $17.61 | 55,509 |
2018-08-29 | $19.78 | $19.78 | $19.72 | $19.77 | $17.67 | 7,582 |
2018-08-28 | $19.76 | $19.76 | $19.69 | $19.75 | $17.65 | 23,541 |
2018-08-27 | $19.76 | $19.79 | $19.74 | $19.74 | $17.64 | 38,052 |
2018-08-24 | $19.76 | $19.79 | $19.73 | $19.75 | $17.65 | 20,565 |
2018-08-23 | $19.76 | $19.79 | $19.73 | $19.78 | $17.68 | 4,797 |
2018-08-22 | $19.80 | $19.80 | $19.73 | $19.77 | $17.67 | 10,174 |
2018-08-21 | $19.74 | $19.77 | $19.72 | $19.74 | $17.64 | 6,142 |
2018-08-20 | $19.76 | $19.76 | $19.73 | $19.75 | $17.65 | 17,922 |
2018-08-17 | $19.71 | $19.78 | $19.70 | $19.73 | $17.63 | 44,161 |
2018-08-16 | $19.72 | $19.77 | $19.68 | $19.71 | $17.62 | 46,200 |
2018-08-15 | $19.68 | $19.75 | $19.68 | $19.70 | $17.61 | 24,964 |
2018-08-14 | $19.69 | $19.74 | $19.65 | $19.66 | $17.57 | 20,878 |
2018-08-13 | $19.70 | $19.70 | $19.67 | $19.67 | $17.58 | 98,028 |
2018-08-10 | $19.69 | $19.72 | $19.65 | $19.67 | $17.58 | 39,211 |
2018-08-09 | $19.70 | $19.71 | $19.63 | $19.68 | $17.59 | 44,424 |
2018-08-08 | $19.71 | $19.72 | $19.64 | $19.64 | $17.55 | 33,664 |
2018-08-07 | $19.71 | $19.71 | $19.67 | $19.68 | $17.59 | 25,326 |
2018-08-06 | $19.69 | $19.75 | $19.69 | $19.70 | $17.61 | 9,747 |
2018-08-03 | $19.76 | $19.76 | $19.71 | $19.71 | $17.62 | 6,977 |
2018-08-02 | $19.68 | $19.72 | $19.68 | $19.72 | $17.62 | 14,835 |
2018-08-01 | $19.67 | $19.70 | $19.64 | $19.67 | $17.58 | 49,471 |
2018-07-31 | $19.81 | $19.82 | $19.76 | $19.77 | $17.62 | 22,783 |
2018-07-30 | $19.79 | $19.79 | $19.73 | $19.77 | $17.62 | 25,720 |
2018-07-27 | $19.84 | $19.84 | $19.71 | $19.71 | $17.57 | 34,661 |
2018-07-26 | $19.82 | $19.85 | $19.72 | $19.73 | $17.59 | 31,020 |
2018-07-25 | $19.81 | $19.83 | $19.75 | $19.83 | $17.68 | 243,327 |
2018-07-24 | $19.83 | $19.84 | $19.81 | $19.83 | $17.68 | 20,673 |
2018-07-23 | $19.86 | $19.91 | $19.81 | $19.84 | $17.69 | 18,420 |
2018-07-20 | $19.90 | $19.91 | $19.80 | $19.81 | $17.66 | 32,204 |
2018-07-19 | $19.92 | $19.94 | $19.87 | $19.91 | $17.75 | 10,557 |
2018-07-18 | $19.90 | $19.90 | $19.85 | $19.89 | $17.73 | 14,508 |
2018-07-17 | $19.89 | $19.90 | $19.83 | $19.90 | $17.74 | 22,167 |
2018-07-16 | $19.90 | $19.90 | $19.83 | $19.86 | $17.70 | 13,687 |
2018-07-13 | $19.92 | $19.92 | $19.87 | $19.90 | $17.74 | 30,997 |
2018-07-12 | $19.85 | $19.90 | $19.85 | $19.88 | $17.72 | 12,524 |
2018-07-11 | $19.90 | $19.93 | $19.86 | $19.93 | $17.77 | 58,991 |
2018-07-10 | $19.86 | $19.91 | $19.86 | $19.88 | $17.72 | 47,883 |
2018-07-09 | $19.88 | $19.88 | $19.82 | $19.86 | $17.70 | 30,916 |
2018-07-06 | $19.86 | $19.88 | $19.83 | $19.88 | $17.72 | 11,851 |
2018-07-05 | $19.84 | $19.86 | $19.78 | $19.80 | $17.65 | 41,839 |
2018-07-03 | $19.81 | $19.85 | $19.81 | $19.85 | $17.69 | 8,412 |
2018-07-02 | $19.81 | $19.88 | $19.80 | $19.84 | $17.69 | 127,362 |
2018-06-29 | $19.84 | $19.85 | $19.79 | $19.85 | $17.65 | 20,698 |
2018-06-28 | $19.79 | $19.84 | $19.77 | $19.82 | $17.62 | 9,704 |
2018-06-27 | $19.84 | $19.85 | $19.80 | $19.82 | $17.62 | 75,135 |
2018-06-26 | $19.76 | $19.81 | $19.76 | $19.81 | $17.62 | 6,590 |
2018-06-25 | $19.83 | $19.83 | $19.77 | $19.80 | $17.61 | 9,443 |
2018-06-22 | $19.76 | $19.83 | $19.76 | $19.80 | $17.61 | 85,545 |
2018-06-21 | $19.77 | $19.83 | $19.77 | $19.81 | $17.62 | 14,485 |
2018-06-20 | $19.77 | $19.81 | $19.76 | $19.77 | $17.58 | 41,473 |
2018-06-19 | $19.83 | $19.83 | $19.76 | $19.76 | $17.57 | 46,829 |
2018-06-18 | $19.75 | $19.79 | $19.72 | $19.73 | $17.54 | 24,935 |
2018-06-15 | $19.74 | $19.78 | $19.72 | $19.76 | $17.57 | 16,675 |
2018-06-14 | $19.74 | $19.76 | $19.69 | $19.71 | $17.53 | 54,107 |
2018-06-13 | $19.72 | $19.77 | $19.69 | $19.70 | $17.52 | 29,809 |
2018-06-12 | $19.73 | $19.75 | $19.73 | $19.74 | $17.55 | 24,345 |
2018-06-11 | $19.73 | $19.77 | $19.73 | $19.76 | $17.57 | 30,347 |
2018-06-08 | $19.76 | $19.81 | $19.76 | $19.80 | $17.61 | 40,882 |
2018-06-07 | $19.78 | $19.83 | $19.76 | $19.77 | $17.58 | 134,024 |
2018-06-06 | $19.81 | $19.81 | $19.77 | $19.79 | $17.60 | 11,012 |
2018-06-05 | $19.84 | $19.85 | $19.81 | $19.84 | $17.64 | 175,215 |
2018-06-04 | $19.80 | $19.83 | $19.78 | $19.81 | $17.62 | 33,165 |
2018-06-01 | $19.79 | $19.84 | $19.76 | $19.81 | $17.62 | 26,623 |
2018-05-31 | $19.88 | $19.92 | $19.87 | $19.90 | $17.65 | 14,059 |
2018-05-30 | $19.86 | $19.87 | $19.81 | $19.87 | $17.62 | 52,546 |
2018-05-29 | $19.86 | $19.94 | $19.86 | $19.93 | $17.68 | 17,610 |
2018-05-25 | $19.80 | $19.82 | $19.77 | $19.77 | $17.54 | 13,481 |
2018-05-24 | $19.74 | $19.78 | $19.74 | $19.76 | $17.53 | 13,119 |
2018-05-23 | $19.69 | $19.73 | $19.64 | $19.66 | $17.44 | 72,132 |
2018-05-22 | $19.65 | $19.66 | $19.62 | $19.64 | $17.42 | 23,303 |
2018-05-21 | $19.67 | $19.67 | $19.62 | $19.64 | $17.42 | 22,450 |
2018-05-18 | $19.67 | $19.69 | $19.67 | $19.68 | $17.46 | 8,151 |
2018-05-17 | $19.65 | $19.69 | $19.62 | $19.62 | $17.40 | 34,024 |
2018-05-16 | $19.72 | $19.72 | $19.66 | $19.70 | $17.47 | 43,916 |
2018-05-15 | $19.70 | $19.74 | $19.66 | $19.72 | $17.49 | 289,208 |
2018-05-14 | $19.77 | $19.81 | $19.76 | $19.78 | $17.54 | 154,230 |
2018-05-11 | $19.71 | $19.81 | $19.69 | $19.79 | $17.55 | 141,993 |
2018-05-10 | $19.68 | $19.73 | $19.67 | $19.72 | $17.49 | 29,580 |
2018-05-09 | $19.67 | $19.67 | $19.64 | $19.64 | $17.42 | 24,080 |
2018-05-08 | $19.70 | $19.71 | $19.65 | $19.67 | $17.45 | 31,898 |
2018-05-07 | $19.74 | $19.74 | $19.67 | $19.71 | $17.48 | 7,922 |
2018-05-04 | $19.68 | $19.72 | $19.66 | $19.70 | $17.47 | 136,798 |
2018-05-03 | $19.64 | $19.68 | $19.63 | $19.64 | $17.42 | 31,449 |
2018-05-02 | $19.55 | $19.59 | $19.54 | $19.58 | $17.37 | 41,743 |
2018-05-01 | $19.57 | $19.57 | $19.49 | $19.54 | $17.33 | 226,873 |
2018-04-30 | $19.59 | $19.59 | $19.52 | $19.54 | $17.29 | 39,738 |
2018-04-27 | $19.56 | $19.57 | $19.52 | $19.52 | $17.27 | 57,366 |
2018-04-26 | $19.53 | $19.57 | $19.50 | $19.54 | $17.29 | 25,825 |
2018-04-25 | $19.57 | $19.60 | $19.47 | $19.47 | $17.23 | 95,264 |
2018-04-24 | $19.65 | $19.73 | $19.61 | $19.61 | $17.35 | 9,379 |
2018-04-23 | $19.71 | $19.72 | $19.66 | $19.70 | $17.43 | 39,892 |
2018-04-20 | $19.73 | $19.73 | $19.68 | $19.70 | $17.43 | 8,736 |
2018-04-19 | $19.75 | $19.75 | $19.65 | $19.73 | $17.46 | 58,284 |
2018-04-18 | $19.78 | $19.78 | $19.71 | $19.71 | $17.44 | 20,864 |
2018-04-17 | $19.77 | $19.79 | $19.73 | $19.76 | $17.48 | 26,541 |
2018-04-16 | $19.78 | $19.80 | $19.75 | $19.79 | $17.51 | 34,665 |
2018-04-13 | $19.77 | $19.80 | $19.75 | $19.77 | $17.49 | 69,042 |
2018-04-12 | $19.79 | $19.79 | $19.77 | $19.77 | $17.49 | 7,922 |
2018-04-11 | $19.75 | $19.84 | $19.73 | $19.79 | $17.51 | 108,776 |
2018-04-10 | $19.77 | $19.79 | $19.69 | $19.75 | $17.47 | 4,832 |
2018-04-09 | $19.78 | $19.78 | $19.72 | $19.77 | $17.49 | 20,052 |
2018-04-06 | $19.79 | $19.79 | $19.71 | $19.76 | $17.48 | 12,949 |
2018-04-05 | $19.74 | $19.77 | $19.67 | $19.67 | $17.40 | 26,542 |
2018-04-04 | $19.77 | $19.80 | $19.74 | $19.76 | $17.48 | 24,217 |
2018-04-03 | $19.77 | $19.78 | $19.69 | $19.77 | $17.49 | 169,450 |
2018-04-02 | $19.72 | $19.78 | $19.71 | $19.73 | $17.46 | 221,579 |
2018-03-29 | $19.86 | $19.88 | $19.77 | $19.88 | $17.54 | 8,391 |
2018-03-28 | $19.80 | $19.86 | $19.69 | $19.77 | $17.45 | 41,878 |
2018-03-27 | $19.67 | $19.74 | $19.63 | $19.74 | $17.42 | 458,517 |
2018-03-26 | $19.67 | $19.69 | $19.60 | $19.60 | $17.30 | 19,508 |
2018-03-23 | $19.62 | $19.70 | $19.59 | $19.60 | $17.30 | 20,720 |
2018-03-22 | $19.69 | $19.72 | $19.61 | $19.61 | $17.30 | 11,745 |
2018-03-21 | $19.58 | $19.61 | $19.53 | $19.54 | $17.24 | 6,561 |
2018-03-20 | $19.53 | $19.59 | $19.52 | $19.57 | $17.27 | 17,961 |
2018-03-19 | $19.62 | $19.62 | $19.53 | $19.53 | $17.23 | 23,766 |
2018-03-16 | $19.61 | $19.65 | $19.53 | $19.62 | $17.31 | 20,921 |
2018-03-15 | $19.57 | $19.64 | $19.50 | $19.52 | $17.23 | 84,719 |
2018-03-14 | $19.56 | $19.63 | $19.41 | $19.44 | $17.15 | 91,550 |
2018-03-13 | $19.63 | $19.63 | $19.51 | $19.52 | $17.23 | 12,244 |
2018-03-12 | $19.56 | $19.63 | $19.55 | $19.61 | $17.30 | 19,306 |
2018-03-09 | $19.62 | $19.62 | $19.56 | $19.61 | $17.30 | 28,058 |
2018-03-08 | $19.63 | $19.63 | $19.56 | $19.59 | $17.29 | 21,679 |
2018-03-07 | $19.57 | $19.62 | $19.54 | $19.59 | $17.29 | 28,898 |
2018-03-06 | $19.61 | $19.61 | $19.54 | $19.58 | $17.28 | 15,579 |
2018-03-05 | $19.63 | $19.63 | $19.51 | $19.51 | $17.22 | 15,421 |
2018-03-02 | $19.61 | $19.66 | $19.54 | $19.56 | $17.26 | 20,486 |
2018-03-01 | $19.56 | $19.64 | $19.53 | $19.58 | $17.28 | 12,421 |
2018-02-28 | $19.65 | $19.67 | $19.50 | $19.56 | $17.22 | 21,678 |
2018-02-27 | $19.69 | $19.69 | $19.55 | $19.56 | $17.22 | 12,582 |
2018-02-26 | $19.65 | $19.69 | $19.56 | $19.57 | $17.23 | 28,368 |
2018-02-23 | $19.72 | $19.72 | $19.59 | $19.69 | $17.33 | 26,422 |
2018-02-22 | $19.60 | $19.66 | $19.59 | $19.59 | $17.25 | 9,575 |
2018-02-21 | $19.60 | $19.66 | $19.59 | $19.62 | $17.27 | 31,822 |
2018-02-20 | $19.69 | $19.69 | $19.57 | $19.60 | $17.25 | 18,046 |
2018-02-16 | $19.68 | $19.68 | $19.59 | $19.65 | $17.30 | 32,844 |
2018-02-15 | $19.59 | $19.68 | $19.57 | $19.57 | $17.23 | 27,962 |
2018-02-14 | $19.70 | $19.70 | $19.58 | $19.67 | $17.32 | 28,855 |
2018-02-13 | $19.73 | $19.74 | $19.65 | $19.73 | $17.37 | 23,409 |
2018-02-12 | $19.70 | $19.72 | $19.62 | $19.72 | $17.36 | 86,716 |
2018-02-09 | $19.72 | $19.77 | $19.65 | $19.72 | $17.36 | 25,683 |
2018-02-08 | $19.77 | $19.78 | $19.59 | $19.59 | $17.25 | 86,044 |
2018-02-07 | $19.80 | $19.91 | $19.75 | $19.76 | $17.40 | 18,904 |
2018-02-06 | $19.73 | $19.89 | $19.66 | $19.79 | $17.42 | 109,281 |
2018-02-05 | $19.69 | $19.69 | $19.58 | $19.66 | $17.31 | 196,264 |
2018-02-02 | $19.64 | $19.67 | $19.59 | $19.60 | $17.25 | 36,267 |
2018-02-01 | $19.75 | $19.76 | $19.68 | $19.70 | $17.34 | 416,043 |
2018-01-31 | $19.85 | $19.85 | $19.79 | $19.84 | $17.42 | 145,511 |
2018-01-30 | $19.85 | $19.85 | $19.78 | $19.82 | $17.40 | 18,267 |
2018-01-29 | $19.93 | $19.93 | $19.76 | $19.76 | $17.35 | 410,761 |
2018-01-26 | $19.94 | $20.00 | $19.92 | $19.94 | $17.51 | 24,752 |
2018-01-25 | $20.03 | $20.04 | $19.98 | $20.00 | $17.56 | 44,441 |
2018-01-24 | $20.04 | $20.06 | $19.98 | $19.99 | $17.55 | 23,840 |
2018-01-23 | $20.10 | $20.10 | $20.00 | $20.02 | $17.58 | 78,258 |
2018-01-22 | $20.08 | $20.10 | $19.98 | $19.99 | $17.55 | 54,692 |
2018-01-19 | $20.08 | $20.10 | $20.00 | $20.05 | $17.60 | 61,466 |
2018-01-18 | $20.06 | $20.11 | $20.01 | $20.07 | $17.62 | 18,614 |
2018-01-17 | $20.10 | $20.11 | $20.01 | $20.07 | $17.62 | 34,750 |
2018-01-16 | $20.11 | $20.12 | $20.02 | $20.05 | $17.60 | 47,119 |
2018-01-12 | $20.10 | $20.10 | $19.94 | $20.00 | $17.56 | 102,659 |
2018-01-11 | $20.10 | $20.13 | $20.04 | $20.11 | $17.66 | 38,949 |
2018-01-10 | $20.15 | $20.16 | $20.04 | $20.07 | $17.62 | 24,770 |
2018-01-09 | $20.27 | $20.27 | $20.18 | $20.22 | $17.75 | 23,046 |
2018-01-08 | $20.30 | $20.30 | $20.22 | $20.23 | $17.76 | 85,368 |
2018-01-05 | $20.32 | $20.32 | $20.21 | $20.25 | $17.78 | 39,552 |
2018-01-04 | $20.29 | $20.32 | $20.24 | $20.32 | $17.84 | 19,200 |
2018-01-03 | $20.24 | $20.31 | $20.22 | $20.31 | $17.83 | 69,427 |
2018-01-02 | $20.25 | $20.31 | $20.21 | $20.31 | $17.83 | 125,298 |
2017-12-29 | $20.31 | $20.34 | $20.21 | $20.33 | $17.85 | 71,240 |
2017-12-28 | $20.28 | $20.31 | $20.22 | $20.31 | $17.83 | 48,939 |
2017-12-27 | $20.24 | $20.31 | $20.18 | $20.29 | $17.81 | 12,214 |
2017-12-26 | $20.24 | $20.29 | $20.23 | $20.24 | $17.73 | 105,360 |
2017-12-22 | $20.15 | $20.17 | $20.10 | $20.16 | $17.66 | 14,484 |
2017-12-21 | $20.10 | $20.12 | $20.04 | $20.07 | $17.58 | 32,599 |
2017-12-20 | $20.08 | $20.11 | $20.03 | $20.04 | $17.55 | 33,904 |
2017-12-19 | $20.18 | $20.18 | $20.10 | $20.17 | $17.66 | 21,338 |
2017-12-18 | $20.27 | $20.27 | $20.21 | $20.21 | $17.70 | 17,086 |
2017-12-15 | $20.34 | $20.34 | $20.19 | $20.26 | $17.74 | 87,028 |
2017-12-14 | $20.31 | $20.33 | $20.29 | $20.30 | $17.78 | 19,828 |
2017-12-13 | $20.18 | $20.28 | $20.18 | $20.24 | $17.73 | 23,702 |
2017-12-12 | $20.18 | $20.23 | $20.10 | $20.18 | $17.67 | 159,986 |
2017-12-11 | $20.27 | $20.28 | $20.18 | $20.24 | $17.73 | 12,425 |
2017-12-08 | $20.32 | $20.34 | $20.19 | $20.20 | $17.69 | 15,270 |
2017-12-07 | $20.39 | $20.40 | $20.37 | $20.38 | $17.85 | 12,902 |
2017-12-06 | $20.37 | $20.43 | $20.29 | $20.41 | $17.87 | 13,653 |
2017-12-05 | $20.16 | $20.28 | $20.12 | $20.28 | $17.76 | 76,632 |
2017-12-04 | $20.12 | $20.18 | $20.07 | $20.18 | $17.67 | 123,744 |
2017-12-01 | $20.08 | $20.12 | $20.05 | $20.11 | $17.61 | 163,835 |
2017-11-30 | $19.97 | $20.08 | $19.97 | $20.02 | $17.49 | 33,979 |
2017-11-29 | $20.01 | $20.03 | $19.99 | $20.02 | $17.49 | 32,441 |
2017-11-28 | $20.05 | $20.08 | $19.99 | $19.99 | $17.47 | 21,228 |
2017-11-27 | $20.12 | $20.13 | $20.05 | $20.05 | $17.52 | 6,130 |
2017-11-24 | $20.11 | $20.11 | $20.08 | $20.09 | $17.55 | 9,402 |
2017-11-22 | $20.14 | $20.18 | $20.10 | $20.17 | $17.62 | 6,099 |
2017-11-21 | $20.19 | $20.19 | $20.14 | $20.14 | $17.60 | 12,052 |
2017-11-20 | $20.19 | $20.22 | $20.14 | $20.15 | $17.61 | 34,327 |
2017-11-17 | $20.20 | $20.23 | $20.18 | $20.21 | $17.66 | 18,359 |
2017-11-16 | $20.23 | $20.23 | $20.17 | $20.17 | $17.62 | 17,882 |
2017-11-15 | $20.23 | $20.25 | $20.19 | $20.20 | $17.64 | 22,612 |
2017-11-14 | $20.20 | $20.23 | $20.15 | $20.18 | $17.63 | 97,579 |
2017-11-13 | $20.18 | $20.25 | $20.16 | $20.16 | $17.61 | 20,716 |
2017-11-10 | $20.22 | $20.25 | $20.17 | $20.18 | $17.63 | 38,339 |
2017-11-09 | $20.31 | $20.31 | $20.25 | $20.25 | $17.69 | 33,382 |
2017-11-08 | $20.32 | $20.35 | $20.28 | $20.29 | $17.73 | 8,225 |
2017-11-07 | $20.22 | $20.28 | $20.21 | $20.25 | $17.69 | 17,572 |
2017-11-06 | $20.15 | $20.19 | $20.13 | $20.17 | $17.62 | 100,756 |
2017-11-03 | $20.11 | $20.18 | $20.04 | $20.11 | $17.57 | 69,530 |
2017-11-02 | $20.04 | $20.11 | $20.04 | $20.10 | $17.56 | 10,700 |
2017-11-01 | $20.01 | $20.07 | $20.01 | $20.07 | $17.54 | 51,627 |
2017-10-31 | $20.12 | $20.12 | $20.07 | $20.10 | $17.52 | 9,872 |
2017-10-30 | $20.10 | $20.13 | $20.07 | $20.09 | $17.51 | 8,532 |
2017-10-27 | $20.03 | $20.09 | $20.02 | $20.09 | $17.51 | 27,502 |
2017-10-26 | $20.12 | $20.12 | $20.02 | $20.08 | $17.50 | 58,398 |
2017-10-25 | $20.10 | $20.14 | $20.07 | $20.07 | $17.49 | 47,361 |
2017-10-24 | $20.18 | $20.18 | $20.11 | $20.15 | $17.56 | 24,331 |
2017-10-23 | $20.22 | $20.22 | $20.10 | $20.14 | $17.56 | 42,619 |
2017-10-20 | $20.18 | $20.20 | $20.10 | $20.12 | $17.54 | 120,966 |
2017-10-19 | $20.26 | $20.30 | $20.24 | $20.28 | $17.68 | 17,962 |
2017-10-18 | $20.28 | $20.28 | $20.22 | $20.24 | $17.64 | 28,217 |
2017-10-17 | $20.18 | $20.28 | $20.18 | $20.23 | $17.63 | 26,561 |
2017-10-16 | $20.15 | $20.16 | $20.13 | $20.15 | $17.56 | 11,592 |
2017-10-13 | $20.09 | $20.14 | $20.09 | $20.14 | $17.55 | 10,935 |
2017-10-12 | $20.09 | $20.10 | $20.06 | $20.09 | $17.51 | 17,277 |
2017-10-11 | $20.05 | $20.07 | $19.99 | $20.03 | $17.46 | 73,091 |
2017-10-10 | $19.96 | $20.07 | $19.96 | $20.03 | $17.46 | 180,581 |
2017-10-09 | $19.98 | $19.99 | $19.95 | $19.95 | $17.39 | 16,393 |
2017-10-06 | $19.95 | $19.96 | $19.91 | $19.95 | $17.39 | 7,077 |
2017-10-05 | $19.99 | $19.99 | $19.94 | $19.97 | $17.41 | 21,698 |
2017-10-04 | $19.98 | $20.00 | $19.94 | $19.98 | $17.41 | 23,676 |
2017-10-03 | $19.93 | $19.99 | $19.93 | $19.98 | $17.41 | 8,273 |
2017-10-02 | $19.96 | $19.97 | $19.90 | $19.96 | $17.40 | 59,147 |
2017-09-29 | $20.00 | $20.00 | $19.95 | $19.97 | $17.36 | 6,310 |
2017-09-28 | $19.94 | $19.97 | $19.92 | $19.93 | $17.33 | 18,331 |
2017-09-27 | $19.98 | $20.03 | $19.96 | $19.96 | $17.35 | 73,197 |
2017-09-26 | $20.08 | $20.08 | $20.03 | $20.03 | $17.42 | 3,111 |
2017-09-25 | $20.08 | $20.11 | $20.05 | $20.08 | $17.46 | 39,165 |
2017-09-22 | $20.03 | $20.09 | $20.03 | $20.04 | $17.43 | 12,681 |
2017-09-21 | $20.02 | $20.08 | $20.01 | $20.02 | $17.41 | 7,922 |
2017-09-20 | $20.09 | $20.09 | $20.00 | $20.01 | $17.40 | 53,110 |
2017-09-19 | $20.09 | $20.09 | $20.05 | $20.05 | $17.43 | 17,090 |
2017-09-18 | $20.08 | $20.08 | $20.04 | $20.05 | $17.43 | 39,781 |
2017-09-15 | $20.07 | $20.07 | $20.05 | $20.06 | $17.44 | 18,372 |
2017-09-14 | $20.10 | $20.11 | $20.07 | $20.10 | $17.48 | 30,082 |
2017-09-13 | $20.09 | $20.13 | $20.09 | $20.10 | $17.47 | 18,445 |
2017-09-12 | $20.16 | $20.16 | $20.09 | $20.09 | $17.47 | 6,880 |
2017-09-11 | $20.19 | $20.20 | $20.11 | $20.12 | $17.49 | 12,673 |
2017-09-08 | $20.16 | $20.21 | $20.15 | $20.15 | $17.52 | 12,586 |
2017-09-07 | $20.19 | $20.19 | $20.14 | $20.18 | $17.55 | 13,815 |
2017-09-06 | $20.22 | $20.22 | $20.14 | $20.16 | $17.52 | 22,066 |
2017-09-05 | $20.15 | $20.17 | $20.10 | $20.10 | $17.48 | 59,879 |
2017-09-01 | $20.11 | $20.13 | $20.09 | $20.09 | $17.47 | 10,189 |
2017-08-31 | $20.17 | $20.19 | $20.15 | $20.19 | $17.51 | 5,739 |
2017-08-30 | $20.18 | $20.18 | $20.15 | $20.16 | $17.48 | 13,489 |
2017-08-29 | $20.17 | $20.20 | $20.15 | $20.17 | $17.49 | 16,430 |
2017-08-28 | $20.13 | $20.13 | $20.08 | $20.13 | $17.46 | 12,321 |
2017-08-25 | $20.08 | $20.14 | $20.08 | $20.14 | $17.47 | 9,880 |
2017-08-24 | $20.10 | $20.13 | $20.08 | $20.11 | $17.44 | 13,279 |
2017-08-23 | $20.11 | $20.13 | $20.08 | $20.08 | $17.41 | 7,185 |
2017-08-22 | $20.07 | $20.09 | $20.07 | $20.07 | $17.41 | 4,774 |
2017-08-21 | $20.08 | $20.10 | $20.07 | $20.09 | $17.42 | 15,332 |
2017-08-18 | $20.03 | $20.09 | $20.01 | $20.08 | $17.41 | 14,873 |
2017-08-17 | $20.04 | $20.06 | $19.99 | $20.02 | $17.36 | 14,373 |
2017-08-16 | $20.02 | $20.05 | $19.99 | $19.99 | $17.34 | 13,325 |
2017-08-15 | $19.99 | $20.04 | $19.99 | $20.00 | $17.35 | 20,813 |
2017-08-14 | $20.03 | $20.08 | $20.02 | $20.03 | $17.37 | 41,114 |
2017-08-11 | $20.08 | $20.08 | $20.06 | $20.07 | $17.41 | 16,985 |
2017-08-10 | $20.05 | $20.06 | $20.02 | $20.05 | $17.39 | 10,042 |
2017-08-09 | $20.08 | $20.09 | $20.01 | $20.06 | $17.40 | 18,376 |
2017-08-08 | $20.04 | $20.05 | $19.98 | $20.02 | $17.36 | 19,077 |
2017-08-07 | $20.05 | $20.07 | $20.00 | $20.06 | $17.40 | 24,759 |
2017-08-04 | $20.02 | $20.05 | $19.99 | $19.99 | $17.34 | 6,699 |
2017-08-03 | $20.02 | $20.07 | $19.99 | $20.06 | $17.40 | 21,042 |
2017-08-02 | $20.00 | $20.03 | $19.96 | $19.99 | $17.34 | 18,833 |
2017-08-01 | $19.94 | $20.00 | $19.94 | $20.00 | $17.35 | 28,286 |
2017-07-31 | $19.98 | $20.06 | $19.98 | $19.98 | $17.28 | 14,642 |
2017-07-28 | $20.02 | $20.06 | $20.00 | $20.02 | $17.32 | 13,736 |
2017-07-27 | $20.02 | $20.05 | $19.99 | $19.99 | $17.29 | 14,462 |
2017-07-26 | $19.98 | $20.02 | $19.98 | $20.02 | $17.32 | 14,852 |
2017-07-25 | $20.06 | $20.06 | $19.98 | $19.98 | $17.28 | 62,574 |
2017-07-24 | $20.04 | $20.06 | $20.03 | $20.06 | $17.35 | 36,158 |
2017-07-21 | $20.04 | $20.05 | $20.02 | $20.02 | $17.32 | 29,850 |
2017-07-20 | $20.02 | $20.02 | $19.99 | $20.02 | $17.32 | 20,790 |
2017-07-19 | $20.00 | $20.01 | $19.96 | $19.96 | $17.27 | 24,908 |
2017-07-18 | $19.97 | $19.97 | $19.92 | $19.93 | $17.24 | 7,364 |
2017-07-17 | $19.87 | $19.90 | $19.87 | $19.88 | $17.20 | 20,712 |
2017-07-14 | $19.88 | $19.89 | $19.85 | $19.86 | $17.18 | 25,031 |
2017-07-13 | $19.83 | $19.85 | $19.82 | $19.84 | $17.16 | 25,205 |
2017-07-12 | $19.83 | $19.85 | $19.81 | $19.84 | $17.16 | 60,412 |
2017-07-11 | $19.81 | $19.81 | $19.76 | $19.76 | $17.09 | 58,746 |
2017-07-10 | $19.79 | $19.81 | $19.74 | $19.74 | $17.08 | 61,730 |
2017-07-07 | $19.75 | $19.80 | $19.74 | $19.77 | $17.10 | 68,926 |
2017-07-06 | $19.81 | $19.82 | $19.75 | $19.80 | $17.12 | 16,025 |
2017-07-05 | $19.83 | $19.85 | $19.77 | $19.78 | $17.11 | 42,632 |
2017-07-03 | $19.84 | $19.84 | $19.80 | $19.80 | $17.13 | 25,684 |
2017-06-30 | $19.88 | $19.91 | $19.85 | $19.87 | $17.15 | 21,046 |
2017-06-29 | $19.91 | $19.91 | $19.86 | $19.86 | $17.14 | 49,654 |
2017-06-28 | $19.97 | $20.00 | $19.92 | $19.92 | $17.19 | 61,667 |
2017-06-27 | $20.06 | $20.06 | $19.94 | $19.95 | $17.22 | 35,795 |
2017-06-26 | $20.03 | $20.08 | $20.02 | $20.03 | $17.29 | 22,294 |
2017-06-23 | $20.01 | $20.03 | $19.98 | $19.99 | $17.25 | 21,692 |
2017-06-22 | $20.00 | $20.05 | $19.98 | $20.01 | $17.27 | 7,731 |
2017-06-21 | $19.97 | $20.03 | $19.96 | $19.98 | $17.24 | 23,788 |
2017-06-20 | $20.01 | $20.03 | $19.96 | $19.96 | $17.22 | 47,128 |
2017-06-19 | $19.97 | $20.00 | $19.95 | $19.96 | $17.22 | 333,877 |
2017-06-16 | $19.98 | $20.05 | $19.98 | $19.98 | $17.24 | 36,269 |
2017-06-15 | $19.99 | $20.02 | $19.95 | $19.97 | $17.23 | 48,816 |
2017-06-14 | $20.00 | $20.05 | $19.99 | $19.99 | $17.25 | 16,498 |
2017-06-13 | $19.93 | $19.99 | $19.91 | $19.92 | $17.19 | 48,867 |
2017-06-12 | $19.96 | $19.97 | $19.91 | $19.91 | $17.18 | 68,278 |
2017-06-09 | $19.96 | $19.98 | $19.96 | $19.96 | $17.22 | 19,465 |
2017-06-08 | $20.02 | $20.04 | $19.95 | $19.95 | $17.22 | 83,451 |
2017-06-07 | $20.05 | $20.05 | $19.99 | $19.99 | $17.25 | 44,513 |
2017-06-06 | $20.01 | $20.07 | $19.99 | $20.05 | $17.30 | 84,234 |
2017-06-05 | $20.01 | $20.04 | $19.95 | $19.95 | $17.22 | 28,756 |
2017-06-02 | $19.95 | $20.02 | $19.95 | $19.98 | $17.24 | 22,465 |
2017-06-01 | $19.90 | $19.94 | $19.90 | $19.90 | $17.17 | 236,827 |
2017-05-31 | $19.93 | $20.02 | $19.92 | $19.96 | $17.18 | 47,764 |
2017-05-30 | $19.88 | $19.96 | $19.88 | $19.91 | $17.14 | 39,638 |
2017-05-26 | $19.91 | $19.94 | $19.85 | $19.87 | $17.10 | 151,310 |
2017-05-25 | $19.91 | $19.92 | $19.86 | $19.90 | $17.13 | 165,245 |
2017-05-24 | $19.89 | $19.91 | $19.83 | $19.88 | $17.11 | 19,621 |
2017-05-23 | $19.89 | $19.90 | $19.82 | $19.82 | $17.06 | 222,746 |
2017-05-22 | $19.84 | $19.85 | $19.80 | $19.80 | $17.04 | 12,594 |
2017-05-19 | $19.78 | $19.83 | $19.78 | $19.79 | $17.04 | 372,030 |
2017-05-18 | $19.80 | $19.84 | $19.78 | $19.81 | $17.05 | 22,287 |
2017-05-17 | $19.78 | $19.78 | $19.73 | $19.75 | $17.00 | 45,769 |
2017-05-16 | $19.64 | $19.68 | $19.63 | $19.66 | $16.92 | 12,036 |
2017-05-15 | $19.68 | $19.68 | $19.62 | $19.63 | $16.90 | 12,044 |
2017-05-12 | $19.61 | $19.67 | $19.61 | $19.64 | $16.91 | 19,748 |
2017-05-11 | $19.60 | $19.61 | $19.56 | $19.60 | $16.87 | 8,106 |
2017-05-10 | $19.61 | $19.61 | $19.54 | $19.58 | $16.85 | 29,764 |
2017-05-09 | $19.57 | $19.57 | $19.53 | $19.55 | $16.83 | 11,202 |
2017-05-08 | $19.57 | $19.59 | $19.52 | $19.52 | $16.81 | 39,777 |
2017-05-05 | $19.57 | $19.57 | $19.52 | $19.53 | $16.81 | 12,564 |
2017-05-04 | $19.50 | $19.55 | $19.50 | $19.51 | $16.79 | 23,212 |
2017-05-03 | $19.53 | $19.60 | $19.53 | $19.57 | $16.85 | 19,414 |
2017-05-02 | $19.49 | $19.55 | $19.47 | $19.50 | $16.79 | 26,915 |
2017-05-01 | $19.57 | $19.57 | $19.49 | $19.54 | $16.82 | 37,146 |
2017-04-28 | $19.61 | $19.65 | $19.58 | $19.60 | $16.83 | 9,226 |
2017-04-27 | $19.65 | $19.65 | $19.59 | $19.64 | $16.87 | 63,423 |
2017-04-26 | $19.63 | $19.67 | $19.59 | $19.60 | $16.83 | 169,495 |
2017-04-25 | $19.69 | $19.69 | $19.60 | $19.61 | $16.84 | 15,814 |
2017-04-24 | $19.71 | $19.72 | $19.66 | $19.66 | $16.88 | 65,407 |
2017-04-21 | $19.78 | $19.78 | $19.72 | $19.72 | $16.93 | 14,012 |
2017-04-20 | $19.79 | $19.79 | $19.69 | $19.70 | $16.92 | 248,504 |
2017-04-19 | $19.79 | $19.80 | $19.77 | $19.77 | $16.98 | 62,415 |
2017-04-18 | $19.72 | $19.80 | $19.72 | $19.79 | $16.99 | 132,175 |
2017-04-17 | $19.69 | $19.72 | $19.68 | $19.72 | $16.93 | 10,505 |
2017-04-13 | $19.72 | $19.73 | $19.69 | $19.72 | $16.93 | 20,045 |
2017-04-12 | $19.67 | $19.70 | $19.64 | $19.70 | $16.92 | 67,692 |
2017-04-11 | $19.65 | $19.66 | $19.62 | $19.65 | $16.87 | 50,532 |
2017-04-10 | $19.65 | $19.65 | $19.58 | $19.59 | $16.82 | 113,787 |
2017-04-07 | $19.62 | $19.63 | $19.55 | $19.55 | $16.79 | 47,616 |
2017-04-06 | $19.61 | $19.61 | $19.53 | $19.54 | $16.78 | 81,792 |
2017-04-05 | $19.56 | $19.58 | $19.53 | $19.55 | $16.79 | 31,011 |
2017-04-04 | $19.56 | $19.57 | $19.53 | $19.56 | $16.80 | 23,397 |
2017-04-03 | $19.53 | $19.55 | $19.48 | $19.54 | $16.78 | 36,082 |
2017-03-31 | $19.57 | $19.58 | $19.53 | $19.56 | $16.75 | 18,111 |
2017-03-30 | $19.58 | $19.59 | $19.53 | $19.53 | $16.73 | 28,231 |
2017-03-29 | $19.55 | $19.61 | $19.55 | $19.61 | $16.80 | 18,122 |
2017-03-28 | $19.54 | $19.56 | $19.53 | $19.54 | $16.74 | 21,851 |
2017-03-27 | $19.53 | $19.55 | $19.48 | $19.55 | $16.74 | 14,040 |
2017-03-24 | $19.48 | $19.51 | $19.44 | $19.51 | $16.71 | 20,114 |
2017-03-23 | $19.48 | $19.50 | $19.41 | $19.50 | $16.70 | 112,763 |
2017-03-22 | $19.40 | $19.48 | $19.39 | $19.48 | $16.68 | 84,607 |
2017-03-21 | $19.33 | $19.40 | $19.33 | $19.40 | $16.62 | 33,606 |
2017-03-20 | $19.33 | $19.34 | $19.27 | $19.34 | $16.56 | 39,238 |
2017-03-17 | $19.27 | $19.34 | $19.26 | $19.32 | $16.55 | 28,078 |
2017-03-16 | $19.28 | $19.31 | $19.23 | $19.31 | $16.54 | 47,617 |
2017-03-15 | $19.26 | $19.30 | $19.25 | $19.28 | $16.51 | 24,261 |
2017-03-14 | $19.24 | $19.27 | $19.24 | $19.25 | $16.49 | 41,247 |
2017-03-13 | $19.26 | $19.26 | $19.22 | $19.23 | $16.47 | 20,703 |
2017-03-10 | $19.25 | $19.28 | $19.21 | $19.28 | $16.51 | 135,136 |
2017-03-09 | $19.24 | $19.25 | $19.19 | $19.22 | $16.46 | 11,634 |
2017-03-08 | $19.30 | $19.30 | $19.23 | $19.25 | $16.49 | 42,149 |
2017-03-07 | $19.33 | $19.34 | $19.30 | $19.30 | $16.53 | 30,742 |
2017-03-06 | $19.35 | $19.35 | $19.30 | $19.34 | $16.56 | 23,717 |
2017-03-03 | $19.35 | $19.36 | $19.29 | $19.35 | $16.57 | 124,802 |
2017-03-02 | $19.39 | $19.39 | $19.32 | $19.34 | $16.56 | 30,019 |
2017-03-01 | $19.42 | $19.42 | $19.37 | $19.39 | $16.61 | 106,993 |
2017-02-28 | $19.55 | $19.57 | $19.50 | $19.55 | $16.70 | 15,083 |
2017-02-27 | $19.51 | $19.56 | $19.50 | $19.50 | $16.66 | 20,647 |
2017-02-24 | $19.48 | $19.57 | $19.48 | $19.55 | $16.71 | 31,004 |
2017-02-23 | $19.48 | $19.49 | $19.42 | $19.43 | $16.60 | 22,320 |
2017-02-22 | $19.46 | $19.47 | $19.41 | $19.45 | $16.62 | 42,431 |
2017-02-21 | $19.41 | $19.46 | $19.36 | $19.37 | $16.55 | 60,302 |
2017-02-17 | $19.45 | $19.45 | $19.36 | $19.39 | $16.57 | 100,294 |
2017-02-16 | $19.38 | $19.40 | $19.35 | $19.39 | $16.57 | 34,318 |
2017-02-15 | $19.33 | $19.37 | $19.30 | $19.35 | $16.53 | 34,843 |
2017-02-14 | $19.41 | $19.46 | $19.35 | $19.35 | $16.53 | 37,400 |
2017-02-13 | $19.42 | $19.47 | $19.40 | $19.43 | $16.60 | 57,292 |
2017-02-10 | $19.47 | $19.48 | $19.43 | $19.48 | $16.65 | 40,042 |
2017-02-09 | $19.49 | $19.51 | $19.44 | $19.45 | $16.62 | 28,438 |
2017-02-08 | $19.48 | $19.55 | $19.48 | $19.51 | $16.67 | 54,097 |
2017-02-07 | $19.42 | $19.48 | $19.41 | $19.44 | $16.61 | 66,230 |
2017-02-06 | $19.44 | $19.46 | $19.40 | $19.45 | $16.62 | 52,110 |
2017-02-03 | $19.42 | $19.48 | $19.38 | $19.40 | $16.58 | 78,860 |
2017-02-02 | $19.37 | $19.43 | $19.32 | $19.41 | $16.59 | 743,583 |
2017-02-01 | $19.31 | $19.36 | $19.26 | $19.30 | $16.49 | 88,991 |
2017-01-31 | $19.40 | $19.44 | $19.37 | $19.40 | $16.53 | 22,960 |
2017-01-30 | $19.37 | $19.45 | $19.36 | $19.36 | $16.50 | 68,221 |
2017-01-27 | $19.39 | $19.40 | $19.33 | $19.40 | $16.53 | 41,123 |
2017-01-26 | $19.35 | $19.38 | $19.28 | $19.31 | $16.46 | 106,289 |
2017-01-25 | $19.39 | $19.40 | $19.32 | $19.35 | $16.49 | 69,772 |
2017-01-24 | $19.45 | $19.45 | $19.37 | $19.41 | $16.54 | 33,645 |
2017-01-23 | $19.43 | $19.46 | $19.40 | $19.44 | $16.57 | 42,651 |
2017-01-20 | $19.44 | $19.47 | $19.34 | $19.44 | $16.57 | 75,050 |
2017-01-19 | $19.52 | $19.58 | $19.43 | $19.51 | $16.63 | 109,132 |
2017-01-18 | $19.64 | $19.64 | $19.52 | $19.58 | $16.69 | 71,144 |
2017-01-17 | $19.67 | $19.68 | $19.59 | $19.60 | $16.70 | 57,287 |
2017-01-13 | $19.59 | $19.67 | $19.55 | $19.59 | $16.69 | 95,638 |
2017-01-12 | $19.57 | $19.68 | $19.57 | $19.57 | $16.68 | 34,907 |
2017-01-11 | $19.48 | $19.56 | $19.48 | $19.49 | $16.61 | 170,011 |
2017-01-10 | $19.49 | $19.52 | $19.42 | $19.44 | $16.57 | 63,246 |
2017-01-09 | $19.48 | $19.50 | $19.41 | $19.42 | $16.55 | 234,600 |
2017-01-06 | $19.37 | $19.43 | $19.35 | $19.35 | $16.49 | 184,730 |
2017-01-05 | $19.41 | $19.45 | $19.33 | $19.39 | $16.52 | 116,812 |
2017-01-04 | $19.30 | $19.36 | $19.30 | $19.33 | $16.47 | 77,011 |
2017-01-03 | $19.28 | $19.33 | $19.26 | $19.29 | $16.44 | 14,348 |
2016-12-30 | $19.22 | $19.36 | $19.20 | $19.36 | $16.50 | 231,142 |
2016-12-29 | $19.20 | $19.22 | $19.15 | $19.19 | $16.35 | 125,435 |
2016-12-28 | $19.11 | $19.19 | $19.10 | $19.14 | $16.31 | 54,718 |
2016-12-27 | $19.15 | $19.21 | $19.15 | $19.16 | $16.28 | 88,913 |
2016-12-23 | $19.17 | $19.18 | $19.12 | $19.14 | $16.27 | 87,407 |
2016-12-22 | $19.11 | $19.16 | $19.09 | $19.13 | $16.26 | 110,382 |
2016-12-21 | $19.14 | $19.15 | $19.05 | $19.11 | $16.24 | 65,597 |
2016-12-20 | $19.08 | $19.12 | $19.04 | $19.08 | $16.22 | 44,115 |
2016-12-19 | $19.06 | $19.15 | $19.06 | $19.12 | $16.25 | 13,551 |
2016-12-16 | $19.03 | $19.15 | $19.02 | $19.02 | $16.16 | 207,795 |
2016-12-15 | $19.21 | $19.21 | $19.01 | $19.01 | $16.16 | 78,422 |
2016-12-14 | $19.16 | $19.30 | $19.15 | $19.16 | $16.28 | 220,977 |
2016-12-13 | $19.12 | $19.14 | $19.08 | $19.12 | $16.25 | 51,327 |
2016-12-12 | $19.11 | $19.19 | $19.06 | $19.09 | $16.22 | 107,312 |
2016-12-09 | $19.20 | $19.22 | $19.10 | $19.11 | $16.24 | 109,785 |
2016-12-08 | $19.25 | $19.25 | $19.11 | $19.12 | $16.25 | 236,524 |
2016-12-07 | $19.11 | $19.31 | $19.11 | $19.24 | $16.35 | 71,980 |
2016-12-06 | $18.85 | $19.07 | $18.78 | $19.04 | $16.18 | 196,203 |
2016-12-05 | $18.71 | $18.77 | $18.66 | $18.76 | $15.94 | 119,206 |
2016-12-02 | $18.72 | $18.82 | $18.67 | $18.75 | $15.93 | 109,762 |
2016-12-01 | $18.78 | $18.83 | $18.69 | $18.70 | $15.89 | 174,510 |
2016-11-30 | $18.95 | $18.96 | $18.87 | $18.89 | $16.01 | 76,613 |
2016-11-29 | $19.03 | $19.06 | $18.96 | $18.98 | $16.08 | 68,313 |
2016-11-28 | $19.18 | $19.18 | $19.06 | $19.07 | $16.16 | 53,250 |
2016-11-25 | $19.04 | $19.09 | $19.03 | $19.08 | $16.17 | 47,668 |
2016-11-23 | $19.25 | $19.25 | $18.90 | $19.08 | $16.17 | 257,093 |
2016-11-22 | $19.37 | $19.37 | $19.25 | $19.25 | $16.31 | 41,714 |
2016-11-21 | $19.32 | $19.33 | $19.27 | $19.29 | $16.35 | 83,646 |
2016-11-18 | $19.30 | $19.33 | $19.29 | $19.29 | $16.35 | 49,446 |
2016-11-17 | $19.37 | $19.40 | $19.28 | $19.30 | $16.36 | 59,514 |
2016-11-16 | $19.48 | $19.49 | $19.35 | $19.37 | $16.42 | 73,467 |
2016-11-15 | $19.41 | $19.49 | $19.38 | $19.45 | $16.48 | 523,363 |
2016-11-14 | $19.69 | $19.69 | $19.27 | $19.27 | $16.33 | 261,742 |
2016-11-11 | $19.86 | $19.89 | $19.81 | $19.81 | $16.79 | 64,560 |
2016-11-10 | $19.95 | $20.06 | $19.82 | $19.89 | $16.86 | 100,329 |
2016-11-09 | $20.18 | $20.23 | $20.04 | $20.06 | $17.00 | 105,064 |
2016-11-08 | $20.36 | $20.39 | $20.28 | $20.30 | $17.20 | 32,216 |
2016-11-07 | $20.34 | $20.37 | $20.30 | $20.33 | $17.23 | 30,853 |
2016-11-04 | $20.33 | $20.38 | $20.33 | $20.34 | $17.24 | 22,008 |
2016-11-03 | $20.29 | $20.33 | $20.29 | $20.30 | $17.20 | 27,141 |
2016-11-02 | $20.33 | $20.35 | $20.30 | $20.31 | $17.21 | 24,599 |
2016-11-01 | $20.31 | $20.32 | $20.24 | $20.27 | $17.18 | 73,542 |
2016-10-31 | $20.37 | $20.38 | $20.31 | $20.38 | $17.23 | 26,891 |
2016-10-28 | $20.26 | $20.36 | $20.26 | $20.36 | $17.21 | 52,380 |
2016-10-27 | $20.30 | $20.32 | $20.24 | $20.26 | $17.13 | 51,637 |
2016-10-26 | $20.35 | $20.40 | $20.30 | $20.32 | $17.18 | 64,819 |
2016-10-25 | $20.37 | $20.46 | $20.35 | $20.40 | $17.24 | 115,085 |
2016-10-24 | $20.40 | $20.43 | $20.35 | $20.37 | $17.22 | 38,940 |
2016-10-21 | $20.41 | $20.46 | $20.39 | $20.42 | $17.26 | 30,349 |
2016-10-20 | $20.41 | $20.44 | $20.36 | $20.39 | $17.24 | 34,387 |
2016-10-19 | $20.35 | $20.42 | $20.34 | $20.39 | $17.23 | 99,028 |
2016-10-18 | $20.41 | $20.43 | $20.34 | $20.39 | $17.23 | 68,131 |
2016-10-17 | $20.44 | $20.45 | $20.37 | $20.45 | $17.29 | 47,134 |
2016-10-14 | $20.45 | $20.46 | $20.37 | $20.45 | $17.29 | 25,646 |
2016-10-13 | $20.50 | $20.52 | $20.41 | $20.46 | $17.30 | 35,885 |
2016-10-12 | $20.45 | $20.49 | $20.40 | $20.49 | $17.32 | 49,567 |
2016-10-11 | $20.55 | $20.56 | $20.48 | $20.48 | $17.31 | 32,006 |
2016-10-10 | $20.57 | $20.58 | $20.49 | $20.53 | $17.35 | 88,964 |
2016-10-07 | $20.60 | $20.61 | $20.53 | $20.53 | $17.35 | 45,393 |
2016-10-06 | $20.61 | $20.62 | $20.53 | $20.54 | $17.36 | 211,889 |
2016-10-05 | $20.63 | $20.71 | $20.61 | $20.62 | $17.43 | 192,724 |
2016-10-04 | $20.74 | $20.75 | $20.66 | $20.67 | $17.47 | 66,919 |
2016-10-03 | $20.77 | $20.77 | $20.71 | $20.75 | $17.54 | 42,225 |
2016-09-30 | $20.82 | $20.83 | $20.78 | $20.81 | $17.55 | 11,709 |
2016-09-29 | $20.82 | $20.86 | $20.82 | $20.84 | $17.57 | 25,293 |
2016-09-28 | $20.86 | $20.87 | $20.81 | $20.86 | $17.59 | 17,637 |
2016-09-27 | $20.84 | $20.86 | $20.80 | $20.80 | $17.54 | 6,978 |
2016-09-26 | $20.81 | $20.83 | $20.77 | $20.82 | $17.55 | 35,635 |
2016-09-23 | $20.80 | $20.82 | $20.76 | $20.79 | $17.53 | 22,234 |
2016-09-22 | $20.78 | $20.80 | $20.77 | $20.79 | $17.53 | 65,120 |
2016-09-21 | $20.77 | $20.78 | $20.72 | $20.76 | $17.51 | 11,681 |
2016-09-20 | $20.78 | $20.78 | $20.75 | $20.75 | $17.50 | 21,992 |
2016-09-19 | $20.79 | $20.79 | $20.75 | $20.76 | $17.51 | 22,808 |
2016-09-16 | $20.80 | $20.80 | $20.76 | $20.80 | $17.54 | 14,681 |
2016-09-15 | $20.80 | $20.80 | $20.75 | $20.75 | $17.50 | 30,765 |
2016-09-14 | $20.82 | $20.84 | $20.76 | $20.81 | $17.55 | 25,726 |
2016-09-13 | $20.81 | $20.87 | $20.76 | $20.76 | $17.50 | 58,111 |
2016-09-12 | $20.84 | $20.90 | $20.82 | $20.82 | $17.56 | 62,201 |
2016-09-09 | $20.85 | $20.92 | $20.84 | $20.88 | $17.61 | 61,965 |
2016-09-08 | $20.93 | $20.94 | $20.89 | $20.89 | $17.62 | 34,624 |
2016-09-07 | $20.95 | $20.96 | $20.90 | $20.93 | $17.65 | 26,555 |
2016-09-06 | $20.90 | $20.97 | $20.89 | $20.97 | $17.68 | 54,249 |
2016-09-02 | $20.91 | $20.95 | $20.89 | $20.90 | $17.62 | 31,684 |
2016-09-01 | $20.92 | $20.96 | $20.89 | $20.95 | $17.67 | 48,526 |
2016-08-31 | $20.97 | $21.01 | $20.97 | $20.97 | $17.64 | 30,225 |
2016-08-30 | $21.02 | $21.03 | $20.97 | $20.97 | $17.64 | 25,951 |
2016-08-29 | $21.00 | $21.04 | $20.98 | $21.04 | $17.70 | 44,791 |
2016-08-26 | $21.01 | $21.02 | $20.94 | $20.98 | $17.65 | 16,292 |
2016-08-25 | $20.97 | $21.00 | $20.95 | $20.99 | $17.66 | 31,101 |
2016-08-24 | $20.99 | $21.01 | $20.94 | $20.94 | $17.62 | 67,935 |
2016-08-23 | $21.01 | $21.01 | $20.97 | $21.00 | $17.67 | 22,798 |
2016-08-22 | $21.01 | $21.01 | $20.97 | $21.00 | $17.67 | 79,684 |
2016-08-19 | $20.97 | $20.98 | $20.93 | $20.96 | $17.63 | 42,189 |
2016-08-18 | $20.96 | $20.99 | $20.93 | $20.96 | $17.63 | 59,117 |
2016-08-17 | $20.91 | $20.97 | $20.91 | $20.96 | $17.63 | 48,279 |
2016-08-16 | $20.94 | $20.96 | $20.91 | $20.95 | $17.62 | 20,093 |
2016-08-15 | $20.94 | $20.94 | $20.88 | $20.88 | $17.57 | 51,828 |
2016-08-12 | $20.91 | $20.94 | $20.91 | $20.94 | $17.62 | 19,469 |
2016-08-11 | $20.92 | $20.94 | $20.88 | $20.88 | $17.57 | 77,500 |
2016-08-10 | $20.90 | $20.93 | $20.90 | $20.93 | $17.61 | 53,705 |
2016-08-09 | $20.89 | $20.92 | $20.87 | $20.90 | $17.58 | 12,744 |
2016-08-08 | $20.89 | $20.90 | $20.85 | $20.88 | $17.57 | 36,838 |
2016-08-05 | $20.90 | $20.90 | $20.85 | $20.86 | $17.55 | 31,762 |
2016-08-04 | $20.91 | $20.93 | $20.87 | $20.91 | $17.59 | 130,700 |
2016-08-03 | $20.89 | $20.90 | $20.84 | $20.89 | $17.57 | 20,091 |
2016-08-02 | $20.87 | $20.91 | $20.85 | $20.91 | $17.59 | 42,132 |
2016-08-01 | $20.90 | $20.92 | $20.88 | $20.88 | $17.57 | 24,149 |
2016-07-29 | $20.98 | $21.03 | $20.96 | $21.03 | $17.65 | 39,769 |
2016-07-28 | $20.95 | $21.05 | $20.92 | $20.98 | $17.61 | 68,100 |
2016-07-27 | $20.92 | $20.97 | $20.89 | $20.92 | $17.56 | 48,959 |
2016-07-26 | $20.93 | $20.93 | $20.88 | $20.93 | $17.56 | 36,200 |
2016-07-25 | $20.91 | $20.92 | $20.87 | $20.91 | $17.55 | 39,999 |
2016-07-22 | $20.89 | $20.93 | $20.86 | $20.90 | $17.54 | 41,037 |
2016-07-21 | $20.87 | $20.94 | $20.87 | $20.92 | $17.56 | 45,924 |
2016-07-20 | $20.93 | $20.95 | $20.91 | $20.94 | $17.57 | 30,441 |
2016-07-19 | $20.95 | $20.97 | $20.92 | $20.94 | $17.57 | 136,065 |
2016-07-18 | $20.95 | $21.01 | $20.95 | $20.98 | $17.61 | 27,116 |
2016-07-15 | $21.01 | $21.01 | $20.96 | $21.00 | $17.62 | 25,273 |
2016-07-14 | $21.03 | $21.04 | $20.99 | $21.02 | $17.64 | 79,627 |
2016-07-13 | $21.06 | $21.09 | $21.06 | $21.09 | $17.70 | 44,203 |
2016-07-12 | $21.08 | $21.11 | $21.05 | $21.07 | $17.68 | 60,324 |
2016-07-11 | $21.13 | $21.14 | $21.07 | $21.08 | $17.69 | 62,197 |
2016-07-08 | $21.10 | $21.15 | $21.10 | $21.13 | $17.73 | 119,879 |
2016-07-07 | $21.13 | $21.16 | $21.12 | $21.16 | $17.76 | 98,334 |
2016-07-06 | $21.14 | $21.18 | $21.11 | $21.13 | $17.73 | 44,714 |
2016-07-05 | $21.10 | $21.13 | $21.09 | $21.10 | $17.71 | 47,209 |
2016-07-01 | $21.04 | $21.08 | $21.01 | $21.05 | $17.67 | 30,232 |
2016-06-30 | $21.09 | $21.11 | $21.05 | $21.10 | $17.67 | 95,877 |
2016-06-29 | $21.10 | $21.10 | $21.03 | $21.04 | $17.61 | 62,198 |
2016-06-28 | $21.10 | $21.15 | $21.09 | $21.10 | $17.67 | 37,132 |
2016-06-27 | $21.13 | $21.15 | $21.08 | $21.10 | $17.67 | 60,709 |
2016-06-24 | $21.05 | $21.07 | $20.99 | $21.05 | $17.62 | 69,704 |
2016-06-23 | $20.86 | $20.86 | $20.77 | $20.82 | $17.43 | 67,521 |
2016-06-22 | $20.86 | $20.92 | $20.86 | $20.90 | $17.50 | 24,483 |
2016-06-21 | $20.87 | $20.93 | $20.87 | $20.91 | $17.51 | 30,434 |
2016-06-20 | $20.91 | $20.91 | $20.86 | $20.87 | $17.47 | 54,167 |
2016-06-17 | $20.99 | $20.99 | $20.90 | $20.92 | $17.52 | 35,250 |
2016-06-16 | $20.94 | $20.99 | $20.94 | $20.99 | $17.57 | 92,788 |
2016-06-15 | $20.90 | $20.94 | $20.89 | $20.93 | $17.52 | 22,295 |
2016-06-14 | $20.92 | $20.92 | $20.84 | $20.90 | $17.50 | 37,639 |
2016-06-13 | $20.85 | $20.87 | $20.83 | $20.86 | $17.47 | 28,964 |
2016-06-10 | $20.81 | $20.86 | $20.81 | $20.84 | $17.45 | 36,552 |
2016-06-09 | $20.72 | $20.78 | $20.67 | $20.78 | $17.40 | 35,191 |
2016-06-08 | $20.71 | $20.72 | $20.66 | $20.71 | $17.34 | 65,572 |
2016-06-07 | $20.68 | $20.69 | $20.66 | $20.69 | $17.32 | 28,563 |
2016-06-06 | $20.67 | $20.67 | $20.59 | $20.60 | $17.25 | 70,759 |
2016-06-03 | $20.57 | $20.68 | $20.57 | $20.67 | $17.31 | 139,063 |
2016-06-02 | $20.61 | $20.61 | $20.58 | $20.61 | $17.26 | 14,164 |
2016-06-01 | $20.63 | $20.63 | $20.56 | $20.59 | $17.24 | 43,700 |
2016-05-31 | $20.63 | $20.63 | $20.57 | $20.59 | $17.20 | 36,626 |
2016-05-27 | $20.62 | $20.62 | $20.55 | $20.60 | $17.21 | 16,755 |
2016-05-26 | $20.64 | $20.64 | $20.54 | $20.56 | $17.17 | 124,913 |
2016-05-25 | $20.62 | $20.63 | $20.51 | $20.51 | $17.13 | 109,931 |
2016-05-24 | $20.56 | $20.63 | $20.56 | $20.59 | $17.20 | 62,034 |
2016-05-23 | $20.66 | $20.66 | $20.56 | $20.62 | $17.22 | 51,830 |
2016-05-20 | $20.56 | $20.64 | $20.56 | $20.60 | $17.21 | 44,057 |
2016-05-19 | $20.55 | $20.65 | $20.53 | $20.54 | $17.16 | 35,841 |
2016-05-18 | $20.74 | $20.74 | $20.52 | $20.52 | $17.14 | 115,339 |
2016-05-17 | $20.70 | $20.74 | $20.65 | $20.74 | $17.32 | 35,289 |
2016-05-16 | $20.60 | $20.67 | $20.60 | $20.65 | $17.25 | 67,059 |
2016-05-13 | $20.69 | $20.71 | $20.65 | $20.71 | $17.30 | 165,895 |
2016-05-12 | $20.64 | $20.67 | $20.59 | $20.62 | $17.22 | 41,974 |
2016-05-11 | $20.63 | $20.67 | $20.58 | $20.67 | $17.26 | 15,224 |
2016-05-10 | $20.62 | $20.63 | $20.59 | $20.60 | $17.21 | 21,373 |
2016-05-09 | $20.60 | $20.61 | $20.54 | $20.60 | $17.21 | 135,525 |
2016-05-06 | $20.60 | $20.60 | $20.52 | $20.59 | $17.20 | 27,140 |
2016-05-05 | $20.53 | $20.59 | $20.51 | $20.56 | $17.17 | 51,327 |
2016-05-04 | $20.56 | $20.56 | $20.45 | $20.54 | $17.16 | 55,540 |
2016-05-03 | $20.54 | $20.56 | $20.50 | $20.55 | $17.16 | 114,972 |
2016-05-02 | $20.46 | $20.48 | $20.38 | $20.44 | $17.07 | 99,340 |
2016-04-29 | $20.49 | $20.54 | $20.46 | $20.54 | $17.11 | 82,210 |
2016-04-28 | $20.50 | $20.51 | $20.44 | $20.50 | $17.08 | 17,955 |
2016-04-27 | $20.47 | $20.48 | $20.42 | $20.46 | $17.05 | 62,166 |
2016-04-26 | $20.46 | $20.46 | $20.41 | $20.42 | $17.01 | 43,405 |
2016-04-25 | $20.48 | $20.48 | $20.41 | $20.41 | $17.01 | 94,760 |
2016-04-22 | $20.48 | $20.48 | $20.42 | $20.47 | $17.06 | 31,406 |
2016-04-21 | $20.51 | $20.51 | $20.40 | $20.44 | $17.03 | 45,821 |
2016-04-20 | $20.54 | $20.54 | $20.45 | $20.51 | $17.09 | 71,435 |
2016-04-19 | $20.53 | $20.53 | $20.44 | $20.44 | $17.03 | 38,510 |
2016-04-18 | $20.49 | $20.53 | $20.42 | $20.49 | $17.07 | 218,125 |
2016-04-15 | $20.42 | $20.51 | $20.42 | $20.49 | $17.07 | 20,909 |
2016-04-14 | $20.44 | $20.46 | $20.41 | $20.43 | $17.02 | 30,198 |
2016-04-13 | $20.42 | $20.42 | $20.37 | $20.40 | $17.00 | 42,496 |
2016-04-12 | $20.44 | $20.44 | $20.38 | $20.41 | $17.01 | 43,255 |
2016-04-11 | $20.44 | $20.45 | $20.39 | $20.44 | $17.03 | 31,723 |
2016-04-08 | $20.43 | $20.48 | $20.37 | $20.43 | $17.02 | 58,419 |
2016-04-07 | $20.36 | $20.46 | $20.35 | $20.44 | $17.03 | 58,092 |
2016-04-06 | $20.30 | $20.38 | $20.29 | $20.37 | $16.97 | 45,148 |
2016-04-05 | $20.28 | $20.37 | $20.28 | $20.33 | $16.94 | 45,498 |
2016-04-04 | $20.31 | $20.32 | $20.23 | $20.27 | $16.89 | 23,163 |
2016-04-01 | $20.22 | $20.29 | $20.22 | $20.28 | $16.90 | 32,024 |
2016-03-31 | $20.22 | $20.32 | $20.22 | $20.29 | $16.86 | 71,442 |
2016-03-30 | $20.20 | $20.22 | $20.15 | $20.22 | $16.80 | 37,954 |
2016-03-29 | $20.21 | $20.26 | $20.16 | $20.26 | $16.84 | 99,389 |
2016-03-28 | $20.12 | $20.21 | $20.10 | $20.18 | $16.77 | 42,549 |
2016-03-24 | $20.18 | $20.20 | $20.09 | $20.10 | $16.70 | 40,429 |
2016-03-23 | $20.14 | $20.19 | $20.14 | $20.17 | $16.76 | 30,981 |
2016-03-22 | $20.09 | $20.19 | $20.09 | $20.15 | $16.75 | 35,955 |
2016-03-21 | $20.14 | $20.16 | $20.12 | $20.13 | $16.73 | 47,236 |
2016-03-18 | $20.10 | $20.19 | $20.10 | $20.14 | $16.74 | 69,320 |
2016-03-17 | $20.09 | $20.14 | $20.08 | $20.13 | $16.73 | 46,971 |
2016-03-16 | $20.06 | $20.10 | $20.04 | $20.10 | $16.70 | 47,035 |
2016-03-15 | $20.06 | $20.07 | $20.03 | $20.03 | $16.65 | 23,304 |
2016-03-14 | $20.08 | $20.09 | $20.05 | $20.08 | $16.69 | 18,552 |
2016-03-11 | $20.07 | $20.08 | $20.03 | $20.03 | $16.65 | 30,350 |
2016-03-10 | $19.99 | $20.06 | $19.99 | $20.04 | $16.65 | 34,489 |
2016-03-09 | $19.97 | $20.05 | $19.97 | $20.05 | $16.66 | 27,450 |
2016-03-08 | $20.24 | $20.24 | $20.00 | $20.03 | $16.65 | 136,313 |
2016-03-07 | $19.98 | $19.99 | $19.94 | $19.99 | $16.61 | 30,593 |
2016-03-04 | $20.04 | $20.04 | $19.95 | $19.96 | $16.59 | 40,705 |
2016-03-03 | $20.00 | $20.05 | $19.96 | $20.03 | $16.65 | 51,907 |
2016-03-02 | $20.05 | $20.06 | $20.01 | $20.01 | $16.63 | 28,583 |
2016-03-01 | $20.12 | $20.12 | $20.03 | $20.06 | $16.67 | 69,704 |
2016-02-29 | $20.18 | $20.19 | $20.16 | $20.18 | $16.73 | 250,526 |
2016-02-26 | $20.19 | $20.22 | $20.14 | $20.14 | $16.70 | 26,003 |
2016-02-25 | $20.20 | $20.25 | $20.20 | $20.23 | $16.77 | 259,572 |
2016-02-24 | $20.23 | $20.25 | $20.20 | $20.21 | $16.76 | 488,253 |
2016-02-23 | $20.11 | $20.24 | $20.11 | $20.23 | $16.77 | 49,559 |
2016-02-22 | $20.25 | $20.25 | $20.20 | $20.20 | $16.75 | 34,906 |
2016-02-19 | $20.30 | $20.30 | $20.22 | $20.22 | $16.77 | 33,997 |
2016-02-18 | $20.21 | $20.62 | $20.20 | $20.31 | $16.84 | 64,587 |
2016-02-17 | $20.26 | $20.29 | $20.22 | $20.26 | $16.80 | 32,204 |
2016-02-16 | $20.33 | $20.44 | $20.28 | $20.30 | $16.83 | 75,715 |
2016-02-12 | $20.39 | $20.39 | $20.31 | $20.33 | $16.86 | 177,521 |
2016-02-11 | $20.35 | $20.41 | $20.31 | $20.31 | $16.84 | 74,756 |
2016-02-10 | $20.29 | $20.32 | $20.25 | $20.30 | $16.83 | 109,392 |
2016-02-09 | $20.32 | $20.35 | $20.27 | $20.30 | $16.83 | 50,745 |
2016-02-08 | $20.31 | $20.31 | $20.27 | $20.30 | $16.83 | 43,701 |
2016-02-05 | $20.23 | $20.27 | $20.16 | $20.25 | $16.79 | 24,263 |
2016-02-04 | $20.22 | $20.24 | $20.15 | $20.24 | $16.78 | 18,296 |
2016-02-03 | $20.22 | $20.26 | $20.19 | $20.25 | $16.79 | 47,843 |
2016-02-02 | $20.22 | $20.22 | $20.12 | $20.20 | $16.75 | 47,102 |
2016-02-01 | $20.18 | $20.18 | $20.06 | $20.09 | $16.66 | 100,063 |
2016-01-29 | $20.19 | $20.23 | $20.17 | $20.21 | $16.71 | 18,417 |
2016-01-28 | $20.10 | $20.16 | $20.08 | $20.16 | $16.67 | 42,963 |
2016-01-27 | $20.18 | $20.18 | $20.11 | $20.14 | $16.65 | 12,219 |
2016-01-26 | $20.14 | $20.18 | $20.14 | $20.18 | $16.69 | 16,461 |
2016-01-25 | $20.16 | $20.18 | $20.13 | $20.15 | $16.66 | 29,518 |
2016-01-22 | $20.17 | $20.20 | $20.01 | $20.15 | $16.66 | 34,776 |
2016-01-21 | $20.19 | $20.22 | $20.14 | $20.18 | $16.69 | 23,948 |
2016-01-20 | $20.19 | $20.25 | $20.14 | $20.20 | $16.70 | 30,457 |
2016-01-19 | $20.12 | $20.20 | $20.05 | $20.12 | $16.64 | 124,625 |
2016-01-15 | $20.11 | $20.16 | $20.11 | $20.16 | $16.67 | 17,136 |
2016-01-14 | $20.11 | $20.13 | $20.08 | $20.10 | $16.62 | 16,464 |
2016-01-13 | $20.07 | $20.12 | $20.05 | $20.08 | $16.60 | 28,034 |
2016-01-12 | $20.01 | $20.10 | $20.01 | $20.10 | $16.62 | 5,641 |
2016-01-11 | $20.07 | $20.09 | $20.00 | $20.03 | $16.56 | 189,312 |
2016-01-08 | $20.09 | $20.14 | $20.08 | $20.12 | $16.63 | 21,812 |
2016-01-07 | $20.09 | $20.14 | $20.07 | $20.14 | $16.65 | 57,699 |
2016-01-06 | $20.03 | $20.09 | $20.00 | $20.08 | $16.60 | 18,101 |
2016-01-05 | $19.94 | $19.97 | $19.94 | $19.94 | $16.49 | 18,647 |
2016-01-04 | $19.95 | $19.99 | $19.90 | $19.90 | $16.45 | 45,324 |
2015-12-31 | $19.90 | $19.97 | $19.86 | $19.92 | $16.47 | 41,374 |
2015-12-30 | $19.84 | $19.89 | $19.79 | $19.87 | $16.43 | 17,202 |
2015-12-29 | $19.83 | $19.88 | $19.82 | $19.84 | $16.40 | 34,802 |
2015-12-28 | $19.91 | $19.91 | $19.88 | $19.90 | $16.41 | 10,777 |
2015-12-24 | $19.92 | $19.93 | $19.91 | $19.91 | $16.42 | 7,504 |
2015-12-23 | $19.89 | $19.91 | $19.87 | $19.90 | $16.41 | 20,150 |
2015-12-22 | $19.91 | $19.92 | $19.88 | $19.91 | $16.42 | 32,852 |
2015-12-21 | $19.96 | $19.96 | $19.92 | $19.93 | $16.43 | 13,369 |
2015-12-18 | $19.87 | $19.96 | $19.87 | $19.92 | $16.43 | 14,085 |
2015-12-17 | $19.86 | $19.92 | $19.86 | $19.88 | $16.39 | 13,980 |
2015-12-16 | $19.84 | $19.86 | $19.78 | $19.81 | $16.34 | 10,373 |
2015-12-15 | $19.88 | $19.88 | $19.81 | $19.87 | $16.39 | 46,986 |
2015-12-14 | $19.91 | $19.92 | $19.85 | $19.85 | $16.37 | 9,056 |
2015-12-11 | $19.88 | $19.95 | $19.88 | $19.92 | $16.43 | 17,653 |
2015-12-10 | $19.83 | $19.85 | $19.81 | $19.84 | $16.36 | 7,339 |
2015-12-09 | $19.80 | $19.86 | $19.78 | $19.81 | $16.34 | 10,951 |
2015-12-08 | $19.82 | $19.83 | $19.77 | $19.83 | $16.35 | 14,112 |
2015-12-07 | $19.75 | $19.80 | $19.74 | $19.79 | $16.32 | 86,236 |
2015-12-04 | $19.74 | $19.81 | $19.74 | $19.77 | $16.30 | 16,075 |
2015-12-03 | $19.79 | $19.79 | $19.68 | $19.69 | $16.24 | 18,531 |
2015-12-02 | $19.79 | $19.83 | $19.76 | $19.82 | $16.34 | 18,131 |
2015-12-01 | $19.74 | $19.81 | $19.74 | $19.81 | $16.34 | 35,604 |
2015-11-30 | $19.73 | $19.81 | $19.73 | $19.81 | $16.29 | 33,995 |
2015-11-27 | $19.72 | $19.77 | $19.72 | $19.76 | $16.25 | 5,719 |
2015-11-25 | $19.72 | $19.78 | $19.72 | $19.75 | $16.24 | 12,247 |
2015-11-24 | $19.74 | $19.75 | $19.70 | $19.74 | $16.24 | 10,340 |
2015-11-23 | $19.73 | $19.74 | $19.67 | $19.71 | $16.21 | 246,951 |
2015-11-20 | $19.66 | $19.73 | $19.66 | $19.72 | $16.22 | 83,615 |
2015-11-19 | $19.64 | $19.71 | $19.64 | $19.71 | $16.21 | 9,739 |
2015-11-18 | $19.55 | $19.66 | $19.55 | $19.65 | $16.16 | 16,800 |
2015-11-17 | $19.50 | $19.60 | $19.49 | $19.60 | $16.12 | 7,147 |
2015-11-16 | $19.55 | $19.57 | $19.53 | $19.56 | $16.09 | 82,167 |
2015-11-13 | $19.52 | $19.56 | $19.50 | $19.55 | $16.08 | 11,221 |
2015-11-12 | $19.49 | $19.52 | $19.47 | $19.52 | $16.05 | 7,556 |
2015-11-11 | $19.49 | $19.50 | $19.42 | $19.48 | $16.02 | 21,430 |
2015-11-10 | $19.47 | $19.50 | $19.43 | $19.49 | $16.03 | 19,853 |
2015-11-09 | $19.45 | $19.50 | $19.44 | $19.49 | $16.03 | 180,168 |
2015-11-06 | $19.54 | $19.54 | $19.49 | $19.53 | $16.06 | 17,261 |
2015-11-05 | $19.58 | $19.58 | $19.53 | $19.57 | $16.10 | 16,314 |
2015-11-04 | $19.54 | $19.60 | $19.54 | $19.58 | $16.10 | 32,893 |
2015-11-03 | $19.58 | $19.58 | $19.51 | $19.53 | $16.06 | 15,498 |
2015-11-02 | $19.57 | $19.58 | $19.56 | $19.57 | $16.10 | 68,502 |
2015-10-30 | $19.64 | $19.65 | $19.59 | $19.64 | $16.11 | 15,627 |
2015-10-29 | $19.65 | $19.65 | $19.61 | $19.62 | $16.09 | 24,408 |
2015-10-28 | $19.64 | $19.67 | $19.62 | $19.65 | $16.11 | 38,911 |
2015-10-27 | $19.62 | $19.67 | $19.60 | $19.65 | $16.12 | 16,262 |
2015-10-26 | $19.60 | $19.62 | $19.57 | $19.62 | $16.09 | 32,856 |
2015-10-23 | $19.58 | $19.58 | $19.54 | $19.58 | $16.06 | 5,628 |
2015-10-22 | $19.60 | $19.61 | $19.55 | $19.61 | $16.08 | 35,251 |
2015-10-21 | $19.51 | $19.61 | $19.51 | $19.60 | $16.07 | 53,078 |
2015-10-20 | $19.54 | $19.55 | $19.49 | $19.49 | $15.98 | 13,107 |
2015-10-19 | $19.55 | $19.56 | $19.51 | $19.55 | $16.03 | 162,062 |
2015-10-16 | $19.54 | $19.55 | $19.51 | $19.54 | $16.02 | 5,255 |
2015-10-15 | $19.49 | $19.53 | $19.48 | $19.51 | $16.00 | 4,752 |
2015-10-14 | $19.51 | $19.55 | $19.50 | $19.55 | $16.03 | 5,382 |
2015-10-13 | $19.50 | $19.55 | $19.50 | $19.55 | $16.03 | 28,280 |
2015-10-12 | $19.53 | $19.55 | $19.47 | $19.55 | $16.03 | 109,352 |
2015-10-09 | $19.44 | $19.51 | $19.44 | $19.46 | $15.96 | 13,645 |
2015-10-08 | $19.53 | $19.53 | $19.47 | $19.48 | $15.98 | 6,732 |
2015-10-07 | $19.51 | $19.51 | $19.45 | $19.48 | $15.98 | 46,808 |
2015-10-06 | $19.48 | $19.53 | $19.48 | $19.53 | $16.02 | 2,546 |
2015-10-05 | $19.55 | $19.55 | $19.46 | $19.46 | $15.96 | 19,925 |
2015-10-02 | $19.57 | $19.57 | $19.51 | $19.54 | $16.03 | 9,739 |
2015-10-01 | $19.46 | $19.51 | $19.44 | $19.48 | $15.98 | 32,143 |
2015-09-30 | $19.53 | $19.54 | $19.47 | $19.53 | $15.97 | 20,904 |
2015-09-29 | $19.49 | $19.52 | $19.48 | $19.52 | $15.96 | 21,288 |
2015-09-28 | $19.45 | $19.50 | $19.43 | $19.50 | $15.95 | 121,085 |
2015-09-25 | $19.44 | $19.44 | $19.38 | $19.43 | $15.89 | 11,686 |
2015-09-24 | $19.46 | $19.46 | $19.40 | $19.40 | $15.86 | 7,877 |
2015-09-23 | $19.38 | $19.40 | $19.37 | $19.40 | $15.86 | 1,854 |
2015-09-22 | $19.35 | $19.43 | $19.35 | $19.37 | $15.84 | 11,215 |
2015-09-21 | $19.30 | $19.31 | $19.28 | $19.29 | $15.78 | 45,456 |
2015-09-18 | $19.31 | $19.38 | $19.30 | $19.36 | $15.83 | 12,222 |
2015-09-17 | $19.19 | $19.22 | $19.18 | $19.19 | $15.69 | 6,502 |
2015-09-16 | $19.16 | $19.20 | $19.16 | $19.18 | $15.69 | 4,183 |
2015-09-15 | $19.22 | $19.23 | $19.15 | $19.16 | $15.67 | 7,918 |
2015-09-14 | $19.25 | $19.27 | $19.21 | $19.26 | $15.75 | 12,573 |
2015-09-11 | $19.29 | $19.29 | $19.25 | $19.26 | $15.75 | 23,800 |
2015-09-10 | $19.25 | $19.28 | $19.21 | $19.22 | $15.72 | 22,945 |
2015-09-09 | $19.25 | $19.30 | $19.25 | $19.28 | $15.77 | 40,426 |
2015-09-08 | $19.31 | $19.31 | $19.24 | $19.27 | $15.76 | 9,980 |
VanEck Long Muni ETF (MLN) News Headlines
Recent VanEck Long Muni ETF (MLN) News
Similar Companies to VanEck Long Muni ETF (MLN) 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 | -- | -- | -- |