Global X MSCI Norway ETF (NORW) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.44 ($-0.09) -0.34%
Global X MSCI Norway ETF - Daily Information
Click for more stock information on Global X MSCI Norway ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.48 |
Previous Close | $25.44 |
High | $25.59 |
Low | $25.36 |
Adjusted Open | $25.48 |
Previous Adjusted Close | $25.44 |
Adjusted High | $25.59 |
Adjusted Low | $25.36 |
About Global X MSCI Norway ETF (NORW)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Sweden, Denmark, Norway and Finland. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to reflect the equity market performance of companies in Sweden, Denmark, Norway and Finland, as defined by FTSE International Limited ("FTSE"), the provider of the Underlying Index ("Index Provider"). The starting universe of the Underlying Index is the FTSE All-World Index - Nordic Region. The Underlying Index tracks the equity performance of among the 30 largest and most liquid companies in Sweden, Denmark, Norway and Finland. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the industrials and financials sectors.
Invest in Global X MSCI Norway ETF (NORW)
Historical Stock Data for Global X MSCI Norway ETF (NORW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $25.48 | $25.59 | $25.36 | $25.44 | $25.44 | 3,384 |
2025-04-15 | $25.60 | $25.83 | $25.53 | $25.53 | $25.53 | 57,068 |
2025-04-14 | $25.61 | $25.61 | $24.97 | $25.28 | $25.28 | 7,185 |
2025-04-11 | $24.66 | $25.16 | $24.56 | $25.08 | $25.08 | 7,106 |
2025-04-10 | $24.29 | $24.34 | $23.62 | $24.15 | $24.15 | 38,587 |
2025-04-09 | $23.33 | $25.23 | $23.02 | $25.23 | $25.23 | 33,194 |
2025-04-08 | $24.02 | $24.05 | $23.08 | $23.08 | $23.08 | 5,797 |
2025-04-07 | $23.10 | $24.17 | $22.84 | $23.16 | $23.16 | 17,320 |
2025-04-04 | $25.03 | $25.03 | $24.00 | $24.03 | $24.03 | 39,487 |
2025-04-03 | $26.79 | $26.83 | $26.33 | $26.43 | $26.43 | 15,900 |
2025-04-02 | $27.00 | $27.12 | $26.94 | $27.11 | $27.11 | 16,901 |
2025-04-01 | $27.11 | $27.45 | $27.06 | $27.40 | $27.40 | 35,546 |
2025-03-31 | $26.82 | $27.17 | $26.55 | $27.10 | $27.10 | 20,297 |
2025-03-28 | $27.22 | $27.22 | $26.92 | $26.95 | $26.95 | 8,473 |
2025-03-27 | $27.08 | $27.39 | $27.08 | $27.31 | $27.31 | 11,966 |
2025-03-26 | $27.43 | $27.49 | $27.15 | $27.27 | $27.27 | 16,429 |
2025-03-25 | $27.61 | $27.78 | $27.42 | $27.44 | $27.44 | 15,247 |
2025-03-24 | $27.43 | $27.48 | $27.19 | $27.29 | $27.29 | 10,990 |
2025-03-21 | $27.33 | $27.42 | $27.24 | $27.37 | $27.37 | 15,647 |
2025-03-20 | $27.00 | $27.32 | $27.00 | $27.30 | $27.30 | 3,836 |
2025-03-19 | $27.35 | $27.55 | $27.28 | $27.50 | $27.50 | 7,271 |
2025-03-18 | $27.24 | $27.30 | $27.07 | $27.30 | $27.30 | 10,597 |
2025-03-17 | $26.90 | $27.31 | $26.85 | $27.25 | $27.25 | 11,594 |
2025-03-14 | $26.33 | $26.65 | $26.27 | $26.60 | $26.60 | 7,657 |
2025-03-13 | $26.07 | $26.21 | $26.00 | $26.07 | $26.07 | 8,962 |
2025-03-12 | $25.97 | $26.07 | $25.85 | $26.03 | $26.03 | 18,986 |
2025-03-11 | $25.95 | $26.13 | $25.68 | $25.87 | $25.87 | 25,651 |
2025-03-10 | $25.93 | $25.95 | $25.51 | $25.68 | $25.68 | 17,379 |
2025-03-07 | $25.79 | $25.98 | $25.79 | $25.95 | $25.95 | 11,066 |
2025-03-06 | $25.58 | $25.64 | $25.31 | $25.45 | $25.45 | 9,294 |
2025-03-05 | $25.20 | $25.46 | $25.13 | $25.46 | $25.46 | 10,690 |
2025-03-04 | $24.72 | $25.14 | $24.49 | $25.05 | $25.05 | 6,231 |
2025-03-03 | $25.52 | $25.56 | $25.06 | $25.09 | $25.09 | 20,515 |
2025-02-28 | $24.83 | $24.95 | $24.73 | $24.92 | $24.92 | 7,259 |
2025-02-27 | $25.08 | $25.08 | $24.82 | $24.88 | $24.88 | 6,767 |
2025-02-26 | $25.19 | $25.33 | $25.12 | $25.14 | $25.14 | 4,060 |
2025-02-25 | $25.50 | $25.50 | $25.26 | $25.44 | $25.44 | 3,226 |
2025-02-24 | $25.21 | $25.37 | $25.21 | $25.25 | $25.25 | 6,649 |
2025-02-21 | $25.41 | $25.44 | $25.14 | $25.21 | $25.21 | 15,777 |
2025-02-20 | $25.27 | $25.27 | $25.15 | $25.15 | $25.15 | 1,364 |
2025-02-19 | $25.21 | $25.23 | $25.12 | $25.18 | $25.18 | 11,564 |
2025-02-18 | $24.95 | $25.08 | $24.95 | $25.08 | $25.08 | 1,808 |
2025-02-14 | $25.15 | $25.15 | $24.98 | $25.09 | $25.09 | 4,963 |
2025-02-13 | $24.62 | $24.81 | $24.57 | $24.72 | $24.72 | 9,474 |
2025-02-12 | $24.56 | $24.67 | $24.56 | $24.64 | $24.64 | 2,009 |
2025-02-11 | $25.04 | $25.19 | $25.04 | $25.13 | $25.13 | 1,622 |
2025-02-10 | $24.90 | $25.00 | $24.90 | $24.99 | $24.99 | 2,319 |
2025-02-07 | $24.89 | $24.89 | $24.66 | $24.66 | $24.66 | 3,428 |
2025-02-06 | $25.15 | $25.15 | $25.00 | $25.01 | $25.01 | 6,161 |
2025-02-05 | $25.12 | $25.23 | $25.12 | $25.21 | $25.21 | 6,809 |
2025-02-04 | $24.79 | $25.18 | $24.79 | $25.18 | $25.18 | 2,236 |
2025-02-03 | $24.49 | $24.84 | $24.49 | $24.69 | $24.69 | 4,438 |
2025-01-31 | $25.15 | $25.15 | $24.97 | $24.97 | $24.97 | 1,189 |
2025-01-30 | $25.24 | $25.41 | $25.21 | $25.21 | $25.21 | 1,232 |
2025-01-29 | $24.97 | $25.10 | $24.96 | $25.04 | $25.04 | 2,603 |
2025-01-28 | $24.91 | $24.99 | $24.90 | $24.94 | $24.94 | 3,094 |
2025-01-27 | $24.74 | $24.93 | $24.74 | $24.80 | $24.80 | 7,519 |
2025-01-24 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 3,347 |
2025-01-23 | $24.85 | $25.09 | $24.85 | $25.03 | $25.03 | 7,377 |
2025-01-22 | $24.71 | $24.74 | $24.60 | $24.63 | $24.63 | 4,759 |
2025-01-21 | $24.48 | $24.58 | $24.29 | $24.58 | $24.58 | 146,896 |
2025-01-17 | $24.40 | $24.55 | $24.36 | $24.36 | $24.36 | 3,640 |
2025-01-16 | $24.48 | $24.56 | $24.45 | $24.48 | $24.48 | 9,228 |
2025-01-15 | $24.61 | $24.62 | $24.50 | $24.58 | $24.58 | 2,962 |
2025-01-14 | $24.18 | $24.25 | $24.11 | $24.24 | $24.24 | 2,897 |
2025-01-13 | $23.93 | $24.14 | $23.93 | $24.08 | $24.08 | 6,132 |
2025-01-10 | $24.24 | $24.24 | $23.94 | $23.98 | $23.98 | 19,997 |
2025-01-08 | $24.02 | $24.15 | $23.96 | $24.08 | $24.08 | 31,211 |
2025-01-07 | $24.14 | $24.21 | $23.97 | $24.03 | $24.03 | 40,089 |
2025-01-06 | $24.05 | $24.23 | $23.95 | $23.97 | $23.97 | 12,765 |
2025-01-03 | $23.98 | $23.99 | $23.97 | $23.97 | $23.97 | 2,734 |
2025-01-02 | $23.82 | $23.95 | $23.68 | $23.77 | $23.77 | 10,382 |
2024-12-31 | $23.61 | $23.61 | $23.43 | $23.46 | $23.46 | 5,317 |
2024-12-30 | $23.39 | $23.52 | $23.32 | $23.48 | $23.48 | 8,783 |
2024-12-27 | $23.97 | $24.05 | $23.90 | $24.02 | $23.42 | 7,468 |
2024-12-26 | $23.95 | $24.02 | $23.94 | $23.95 | $23.35 | 2,077 |
2024-12-24 | $23.90 | $23.99 | $23.89 | $23.99 | $23.39 | 6,270 |
2024-12-23 | $23.72 | $23.92 | $23.71 | $23.89 | $23.30 | 3,820 |
2024-12-20 | $23.34 | $23.86 | $23.34 | $23.70 | $23.11 | 14,132 |
2024-12-19 | $23.81 | $23.81 | $23.50 | $23.50 | $22.91 | 7,093 |
2024-12-18 | $24.14 | $24.20 | $23.56 | $23.56 | $22.97 | 5,376 |
2024-12-17 | $24.30 | $24.30 | $24.21 | $24.22 | $23.61 | 1,597 |
2024-12-16 | $24.54 | $24.61 | $24.44 | $24.49 | $23.88 | 6,489 |
2024-12-13 | $24.85 | $24.92 | $24.79 | $24.80 | $24.18 | 5,785 |
2024-12-12 | $24.79 | $24.85 | $24.72 | $24.72 | $24.10 | 5,688 |
2024-12-11 | $24.79 | $24.91 | $24.74 | $24.89 | $24.26 | 5,760 |
2024-12-10 | $24.93 | $24.93 | $24.71 | $24.82 | $24.20 | 4,904 |
2024-12-09 | $25.07 | $25.14 | $24.90 | $24.93 | $24.31 | 8,459 |
2024-12-06 | $24.94 | $25.00 | $24.80 | $24.89 | $24.26 | 15,672 |
2024-12-05 | $25.43 | $25.48 | $25.39 | $25.41 | $24.77 | 4,466 |
2024-12-04 | $25.57 | $25.60 | $25.36 | $25.50 | $24.86 | 6,588 |
2024-12-03 | $25.36 | $25.54 | $25.20 | $25.47 | $24.83 | 3,904 |
2024-12-02 | $25.08 | $25.16 | $24.98 | $25.09 | $24.46 | 3,627 |
2024-11-29 | $25.11 | $25.31 | $25.09 | $25.31 | $25.31 | 5,192 |
2024-11-27 | $25.12 | $25.30 | $25.07 | $25.25 | $25.25 | 1,830 |
2024-11-26 | $25.20 | $25.20 | $24.78 | $24.95 | $24.95 | 9,883 |
2024-11-25 | $25.56 | $25.58 | $25.28 | $25.42 | $25.42 | 13,204 |
2024-11-22 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 1,746 |
2024-11-21 | $25.38 | $25.47 | $25.32 | $25.44 | $25.44 | 6,366 |
2024-11-20 | $25.35 | $25.47 | $25.14 | $25.40 | $25.40 | 9,864 |
2024-11-19 | $25.17 | $25.51 | $25.17 | $25.47 | $25.47 | 9,047 |
2024-11-18 | $25.03 | $25.32 | $25.03 | $25.32 | $25.32 | 3,732 |
2024-11-15 | $24.94 | $25.10 | $24.84 | $25.03 | $25.03 | 12,373 |
2024-11-14 | $24.74 | $24.93 | $24.58 | $24.61 | $24.61 | 2,589 |
2024-11-13 | $24.43 | $24.60 | $24.27 | $24.53 | $24.53 | 12,023 |
2024-11-12 | $24.58 | $24.58 | $24.39 | $24.52 | $24.52 | 1,749 |
2024-11-11 | $24.85 | $24.89 | $24.70 | $24.81 | $24.81 | 7,020 |
2024-11-08 | $24.93 | $24.99 | $24.80 | $24.88 | $24.88 | 3,170 |
2024-11-07 | $25.35 | $25.44 | $25.29 | $25.35 | $25.35 | 4,225 |
2024-11-06 | $24.68 | $24.95 | $24.63 | $24.91 | $24.91 | 9,784 |
2024-11-05 | $25.23 | $25.37 | $25.17 | $25.37 | $25.37 | 2,146 |
2024-11-04 | $25.16 | $25.16 | $24.94 | $25.06 | $25.06 | 7,312 |
2024-11-01 | $24.95 | $25.03 | $24.94 | $25.03 | $25.03 | 679 |
2024-10-31 | $25.16 | $25.16 | $24.98 | $25.11 | $25.11 | 914 |
2024-10-30 | $25.63 | $25.63 | $25.42 | $25.43 | $25.43 | 4,425 |
2024-10-29 | $25.54 | $25.63 | $25.44 | $25.57 | $25.57 | 6,248 |
2024-10-28 | $25.42 | $25.58 | $25.33 | $25.35 | $25.35 | 1,935 |
2024-10-25 | $25.75 | $25.77 | $25.51 | $25.58 | $25.58 | 4,133 |
2024-10-24 | $25.51 | $25.53 | $25.40 | $25.53 | $25.53 | 1,681 |
2024-10-23 | $25.27 | $25.27 | $25.01 | $25.13 | $25.13 | 6,835 |
2024-10-22 | $25.50 | $25.63 | $25.50 | $25.53 | $25.53 | 1,243 |
2024-10-21 | $25.50 | $25.54 | $25.21 | $25.24 | $25.24 | 8,023 |
2024-10-18 | $25.78 | $25.78 | $25.31 | $25.36 | $25.36 | 5,454 |
2024-10-17 | $25.53 | $25.55 | $25.48 | $25.48 | $25.48 | 2,527 |
2024-10-16 | $25.52 | $25.52 | $25.34 | $25.44 | $25.44 | 2,468 |
2024-10-15 | $25.70 | $25.74 | $25.29 | $25.29 | $25.29 | 3,451 |
2024-10-14 | $25.92 | $26.07 | $25.84 | $25.89 | $25.89 | 7,626 |
2024-10-11 | $26.14 | $26.14 | $26.06 | $26.13 | $26.13 | 5,808 |
2024-10-10 | $25.75 | $25.95 | $25.74 | $25.95 | $25.95 | 2,096 |
2024-10-09 | $25.56 | $25.56 | $25.48 | $25.48 | $25.48 | 1,677 |
2024-10-08 | $25.85 | $25.85 | $25.48 | $25.72 | $25.72 | 2,661 |
2024-10-07 | $26.01 | $26.13 | $25.95 | $26.03 | $26.03 | 4,276 |
2024-10-04 | $26.14 | $26.25 | $26.06 | $26.21 | $26.21 | 1,544 |
2024-10-03 | $25.99 | $26.10 | $25.89 | $25.96 | $25.96 | 8,257 |
2024-10-02 | $26.00 | $26.19 | $26.00 | $26.16 | $26.16 | 6,833 |
2024-10-01 | $25.73 | $25.96 | $25.63 | $25.91 | $25.91 | 7,913 |
2024-09-30 | $25.82 | $25.93 | $25.73 | $25.78 | $25.78 | 7,023 |
2024-09-27 | $25.74 | $25.79 | $25.60 | $25.75 | $25.75 | 6,878 |
2024-09-26 | $25.51 | $25.62 | $25.39 | $25.50 | $25.50 | 4,336 |
2024-09-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 359 |
2024-09-24 | $26.17 | $26.30 | $26.08 | $26.22 | $26.22 | 7,386 |
2024-09-23 | $25.84 | $25.97 | $25.83 | $25.91 | $25.91 | 5,453 |
2024-09-20 | $25.59 | $25.86 | $25.58 | $25.80 | $25.80 | 3,384 |
2024-09-19 | $25.97 | $26.49 | $25.74 | $26.00 | $26.00 | 22,324 |
2024-09-18 | $25.47 | $25.88 | $25.39 | $25.49 | $25.49 | 6,029 |
2024-09-17 | $25.41 | $25.55 | $25.39 | $25.43 | $25.43 | 5,575 |
2024-09-16 | $25.52 | $25.59 | $25.44 | $25.59 | $25.59 | 3,160 |
2024-09-13 | $25.30 | $25.45 | $25.23 | $25.23 | $25.23 | 5,000 |
2024-09-12 | $24.74 | $25.20 | $24.74 | $25.00 | $25.00 | 11,691 |
2024-09-11 | $24.37 | $24.78 | $24.31 | $24.78 | $24.78 | 3,516 |
2024-09-10 | $24.78 | $24.78 | $24.34 | $24.57 | $24.57 | 1,988 |
2024-09-09 | $24.61 | $24.83 | $24.61 | $24.69 | $24.69 | 8,940 |
2024-09-06 | $25.03 | $25.03 | $24.50 | $24.55 | $24.55 | 3,931 |
2024-09-05 | $25.23 | $25.28 | $25.07 | $25.07 | $25.07 | 4,338 |
2024-09-04 | $25.26 | $25.30 | $25.07 | $25.15 | $25.15 | 4,375 |
2024-09-03 | $25.46 | $25.46 | $24.98 | $25.02 | $25.02 | 3,162 |
2024-08-30 | $26.06 | $26.07 | $25.86 | $26.07 | $26.07 | 8,298 |
2024-08-29 | $26.17 | $26.23 | $26.05 | $26.06 | $26.06 | 1,959 |
2024-08-28 | $26.06 | $26.17 | $26.00 | $26.05 | $26.05 | 4,697 |
2024-08-27 | $26.25 | $26.37 | $26.01 | $26.22 | $26.22 | 9,988 |
2024-08-26 | $26.29 | $26.42 | $26.26 | $26.28 | $26.28 | 4,373 |
2024-08-23 | $25.84 | $26.31 | $25.84 | $26.31 | $26.31 | 8,147 |
2024-08-22 | $26.05 | $26.05 | $25.76 | $25.76 | $25.76 | 41,844 |
2024-08-21 | $26.11 | $26.22 | $26.11 | $26.18 | $26.18 | 6,305 |
2024-08-20 | $26.23 | $26.24 | $26.10 | $26.12 | $26.12 | 5,777 |
2024-08-19 | $26.09 | $26.54 | $26.06 | $26.45 | $26.45 | 13,152 |
2024-08-16 | $25.82 | $25.98 | $25.82 | $25.93 | $25.93 | 11,554 |
2024-08-15 | $25.89 | $25.98 | $25.78 | $25.90 | $25.90 | 27,185 |
2024-08-14 | $25.84 | $25.89 | $25.84 | $25.84 | $25.84 | 7,028 |
2024-08-13 | $25.48 | $25.67 | $25.39 | $25.63 | $25.63 | 9,058 |
2024-08-12 | $25.45 | $25.45 | $25.37 | $25.41 | $25.41 | 783 |
2024-08-09 | $25.06 | $25.29 | $25.06 | $25.23 | $25.23 | 5,379 |
2024-08-08 | $24.80 | $25.02 | $24.80 | $25.02 | $25.02 | 3,675 |
2024-08-07 | $24.88 | $25.06 | $24.50 | $24.80 | $24.80 | 13,461 |
2024-08-06 | $23.92 | $24.48 | $23.92 | $24.44 | $24.44 | 21,839 |
2024-08-05 | $23.89 | $24.05 | $23.53 | $23.95 | $23.95 | 20,176 |
2024-08-02 | $24.93 | $25.00 | $24.77 | $24.84 | $24.84 | 3,379 |
2024-08-01 | $25.84 | $25.84 | $25.12 | $25.23 | $25.23 | 6,270 |
2024-07-31 | $25.84 | $25.84 | $25.70 | $25.74 | $25.74 | 10,884 |
2024-07-30 | $25.37 | $25.45 | $25.36 | $25.36 | $25.36 | 2,699 |
2024-07-29 | $25.39 | $25.39 | $25.12 | $25.33 | $25.33 | 10,568 |
2024-07-26 | $25.12 | $25.24 | $25.07 | $25.15 | $25.15 | 4,758 |
2024-07-25 | $25.02 | $25.29 | $24.87 | $25.09 | $25.09 | 3,804 |
2024-07-24 | $25.21 | $25.24 | $25.05 | $25.07 | $25.07 | 2,962 |
2024-07-23 | $25.35 | $25.35 | $25.16 | $25.33 | $25.33 | 2,518 |
2024-07-22 | $25.48 | $25.71 | $25.46 | $25.64 | $25.64 | 10,573 |
2024-07-19 | $25.50 | $25.57 | $25.38 | $25.38 | $25.38 | 1,241 |
2024-07-18 | $25.85 | $25.92 | $25.41 | $25.41 | $25.41 | 6,348 |
2024-07-17 | $25.68 | $25.70 | $25.46 | $25.55 | $25.55 | 3,052 |
2024-07-16 | $25.28 | $25.49 | $25.22 | $25.49 | $25.49 | 6,503 |
2024-07-15 | $25.45 | $25.57 | $25.34 | $25.37 | $25.37 | 3,448 |
2024-07-12 | $25.68 | $25.81 | $25.68 | $25.68 | $25.68 | 3,704 |
2024-07-11 | $25.44 | $25.53 | $25.30 | $25.48 | $25.48 | 6,165 |
2024-07-10 | $25.37 | $25.48 | $25.30 | $25.42 | $25.42 | 13,610 |
2024-07-09 | $25.50 | $25.50 | $25.31 | $25.37 | $25.37 | 2,626 |
2024-07-08 | $25.66 | $25.73 | $25.57 | $25.62 | $25.62 | 6,467 |
2024-07-05 | $26.01 | $26.03 | $25.73 | $25.95 | $25.95 | 15,189 |
2024-07-03 | $25.94 | $26.26 | $25.94 | $26.08 | $26.08 | 5,083 |
2024-07-02 | $25.69 | $25.79 | $25.65 | $25.72 | $25.72 | 5,230 |
2024-07-01 | $25.91 | $26.11 | $25.72 | $25.90 | $25.90 | 8,083 |
2024-06-28 | $25.84 | $25.84 | $25.48 | $25.67 | $25.67 | 30,455 |
2024-06-27 | $25.68 | $25.77 | $25.50 | $25.55 | $25.55 | 7,511 |
2024-06-26 | $26.13 | $26.35 | $26.13 | $26.19 | $25.39 | 6,986 |
2024-06-25 | $26.46 | $26.49 | $26.35 | $26.42 | $25.61 | 4,159 |
2024-06-24 | $26.71 | $26.77 | $26.62 | $26.64 | $25.82 | 3,864 |
2024-06-21 | $26.43 | $26.52 | $26.43 | $26.43 | $25.62 | 7,695 |
2024-06-20 | $26.61 | $26.61 | $26.43 | $26.53 | $26.53 | 12,041 |
2024-06-18 | $26.17 | $26.36 | $26.17 | $26.32 | $26.32 | 27,242 |
2024-06-17 | $25.89 | $26.23 | $25.79 | $26.14 | $26.14 | 8,061 |
2024-06-14 | $25.93 | $25.93 | $25.78 | $25.80 | $25.80 | 3,635 |
2024-06-13 | $26.43 | $26.43 | $26.09 | $26.09 | $26.09 | 3,561 |
2024-06-12 | $26.75 | $26.76 | $26.51 | $26.58 | $26.58 | 5,429 |
2024-06-11 | $26.18 | $26.20 | $26.01 | $26.16 | $26.16 | 10,660 |
2024-06-10 | $26.39 | $26.72 | $26.19 | $26.66 | $26.66 | 9,292 |
2024-06-07 | $26.54 | $26.60 | $26.10 | $26.26 | $26.26 | 23,526 |
2024-06-06 | $26.51 | $26.62 | $26.51 | $26.60 | $26.60 | 3,004 |
2024-06-05 | $26.85 | $26.85 | $26.55 | $26.68 | $26.68 | 5,639 |
2024-06-04 | $26.64 | $26.74 | $26.39 | $26.62 | $26.62 | 8,505 |
2024-06-03 | $27.52 | $27.56 | $27.20 | $27.34 | $27.34 | 10,453 |
2024-05-31 | $27.38 | $27.46 | $27.24 | $27.43 | $27.43 | 12,936 |
2024-05-30 | $27.06 | $27.22 | $26.85 | $27.10 | $27.10 | 14,953 |
2024-05-29 | $26.95 | $26.95 | $26.67 | $26.74 | $26.74 | 4,107 |
2024-05-28 | $27.34 | $27.44 | $27.16 | $27.28 | $27.28 | 7,500 |
2024-05-24 | $26.80 | $26.97 | $26.80 | $26.89 | $26.89 | 16,963 |
2024-05-23 | $26.75 | $26.75 | $26.38 | $26.38 | $26.38 | 2,197 |
2024-05-22 | $26.61 | $26.62 | $26.26 | $26.43 | $26.43 | 3,329 |
2024-05-21 | $26.56 | $26.74 | $26.56 | $26.64 | $26.64 | 2,740 |
2024-05-20 | $26.53 | $26.60 | $26.40 | $26.40 | $26.40 | 1,782 |
2024-05-17 | $26.24 | $26.56 | $26.24 | $26.55 | $26.55 | 5,807 |
2024-05-16 | $26.42 | $26.43 | $26.27 | $26.34 | $26.34 | 2,034 |
2024-05-15 | $26.23 | $26.42 | $26.19 | $26.42 | $26.42 | 6,438 |
2024-05-14 | $26.10 | $26.17 | $26.01 | $26.17 | $26.17 | 11,249 |
2024-05-13 | $26.01 | $26.11 | $26.01 | $26.11 | $26.11 | 5,123 |
2024-05-10 | $26.11 | $26.11 | $26.00 | $26.05 | $26.05 | 7,339 |
2024-05-09 | $25.64 | $25.88 | $25.64 | $25.84 | $25.84 | 3,208 |
2024-05-08 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 5,823 |
2024-05-07 | $25.51 | $25.53 | $25.48 | $25.48 | $25.48 | 1,833 |
2024-05-06 | $25.47 | $25.62 | $25.47 | $25.53 | $25.53 | 12,804 |
2024-05-03 | $25.26 | $25.26 | $25.13 | $25.19 | $25.19 | 7,475 |
2024-05-02 | $24.59 | $24.76 | $24.59 | $24.76 | $24.76 | 5,136 |
2024-05-01 | $24.40 | $24.55 | $24.32 | $24.43 | $24.43 | 5,301 |
2024-04-30 | $24.72 | $24.75 | $24.45 | $24.45 | $24.45 | 3,978 |
2024-04-29 | $24.72 | $24.88 | $24.66 | $24.78 | $24.78 | 16,402 |
2024-04-26 | $24.85 | $24.85 | $24.68 | $24.80 | $24.80 | 10,381 |
2024-04-25 | $24.65 | $24.90 | $24.65 | $24.89 | $24.89 | 9,594 |
2024-04-24 | $24.57 | $24.59 | $24.45 | $24.55 | $24.55 | 5,019 |
2024-04-23 | $24.30 | $24.64 | $24.23 | $24.60 | $24.60 | 27,239 |
2024-04-22 | $24.36 | $24.45 | $24.15 | $24.40 | $24.40 | 170,687 |
2024-04-19 | $24.29 | $24.40 | $24.17 | $24.30 | $24.30 | 19,811 |
2024-04-18 | $24.37 | $24.44 | $24.19 | $24.27 | $24.27 | 12,378 |
2024-04-17 | $24.54 | $24.77 | $24.32 | $24.41 | $24.41 | 14,657 |
2024-04-16 | $24.55 | $24.62 | $24.43 | $24.53 | $24.53 | 19,054 |
2024-04-15 | $24.93 | $25.02 | $24.63 | $24.68 | $24.68 | 177,635 |
2024-04-12 | $25.13 | $25.25 | $24.98 | $25.01 | $25.01 | 5,521 |
2024-04-11 | $25.19 | $25.33 | $24.91 | $25.31 | $25.31 | 8,034 |
2024-04-10 | $25.00 | $25.20 | $24.96 | $25.12 | $25.12 | 83,575 |
2024-04-09 | $25.38 | $25.52 | $25.15 | $25.29 | $25.29 | 34,345 |
2024-04-08 | $25.37 | $25.39 | $25.21 | $25.31 | $25.31 | 18,751 |
2024-04-05 | $25.19 | $25.29 | $25.16 | $25.23 | $25.23 | 15,462 |
2024-04-04 | $25.28 | $25.36 | $24.94 | $24.94 | $24.94 | 6,268 |
2024-04-03 | $24.94 | $25.25 | $24.69 | $25.15 | $25.15 | 5,534 |
2024-04-02 | $24.61 | $24.85 | $24.61 | $24.78 | $24.78 | 14,127 |
2024-04-01 | $24.54 | $24.60 | $24.37 | $24.41 | $24.41 | 10,831 |
2024-03-28 | $24.67 | $24.67 | $24.53 | $24.53 | $24.53 | 1,774 |
2024-03-27 | $24.70 | $24.70 | $24.56 | $24.68 | $24.68 | 1,595 |
2024-03-26 | $24.86 | $24.86 | $24.53 | $24.55 | $24.55 | 5,448 |
2024-03-25 | $24.59 | $24.76 | $24.54 | $24.66 | $24.66 | 4,956 |
2024-03-22 | $24.55 | $24.71 | $24.51 | $24.59 | $24.59 | 3,389 |
2024-03-21 | $24.71 | $24.71 | $24.54 | $24.54 | $24.54 | 2,918 |
2024-03-20 | $24.39 | $24.88 | $24.32 | $24.88 | $24.88 | 2,706 |
2024-03-19 | $24.41 | $24.53 | $24.41 | $24.50 | $24.50 | 9,363 |
2024-03-18 | $24.60 | $24.62 | $24.28 | $24.46 | $24.46 | 9,361 |
2024-03-15 | $24.45 | $24.51 | $24.29 | $24.50 | $24.50 | 6,267 |
2024-03-14 | $24.47 | $24.49 | $24.40 | $24.49 | $24.49 | 12,445 |
2024-03-13 | $24.50 | $24.75 | $24.50 | $24.64 | $24.64 | 12,013 |
2024-03-12 | $24.34 | $24.38 | $24.29 | $24.31 | $24.31 | 6,072 |
2024-03-11 | $24.28 | $24.35 | $24.17 | $24.35 | $24.35 | 4,206 |
2024-03-08 | $24.58 | $24.58 | $24.41 | $24.41 | $24.41 | 1,724 |
2024-03-07 | $24.42 | $24.60 | $24.35 | $24.47 | $24.47 | 4,457 |
2024-03-06 | $24.13 | $24.38 | $24.13 | $24.24 | $24.24 | 2,634 |
2024-03-05 | $24.13 | $24.20 | $24.02 | $24.02 | $24.02 | 5,653 |
2024-03-04 | $24.16 | $24.16 | $24.02 | $24.02 | $24.02 | 2,203 |
2024-03-01 | $24.14 | $24.35 | $24.00 | $24.35 | $24.35 | 13,960 |
2024-02-29 | $23.93 | $23.93 | $23.79 | $23.79 | $23.79 | 4,423 |
2024-02-28 | $23.85 | $23.92 | $23.80 | $23.87 | $23.87 | 4,723 |
2024-02-27 | $23.89 | $24.10 | $23.82 | $23.92 | $23.92 | 2,829 |
2024-02-26 | $23.94 | $23.95 | $23.85 | $23.93 | $23.93 | 5,329 |
2024-02-23 | $23.86 | $23.96 | $23.82 | $23.92 | $23.92 | 13,953 |
2024-02-22 | $24.12 | $24.36 | $23.93 | $24.04 | $24.04 | 10,287 |
2024-02-21 | $23.98 | $24.04 | $23.88 | $23.93 | $23.93 | 6,039 |
2024-02-20 | $24.00 | $24.19 | $23.90 | $23.95 | $23.95 | 7,880 |
2024-02-16 | $23.94 | $24.10 | $23.92 | $24.10 | $24.10 | 6,565 |
2024-02-15 | $23.51 | $23.81 | $23.51 | $23.81 | $23.81 | 33,894 |
2024-02-14 | $23.65 | $23.65 | $23.46 | $23.56 | $23.56 | 10,292 |
2024-02-13 | $23.56 | $23.56 | $23.21 | $23.22 | $23.22 | 3,617 |
2024-02-12 | $23.69 | $23.85 | $23.69 | $23.80 | $23.80 | 3,287 |
2024-02-09 | $23.46 | $23.56 | $23.45 | $23.56 | $23.56 | 5,262 |
2024-02-08 | $23.29 | $23.35 | $23.28 | $23.29 | $23.29 | 3,658 |
2024-02-07 | $23.61 | $23.72 | $23.58 | $23.58 | $23.58 | 5,435 |
2024-02-06 | $23.68 | $24.03 | $23.68 | $23.98 | $23.98 | 4,066 |
2024-02-05 | $23.53 | $23.70 | $23.52 | $23.65 | $23.65 | 43,651 |
2024-02-02 | $23.92 | $24.01 | $23.83 | $23.94 | $23.94 | 11,963 |
2024-02-01 | $24.30 | $24.39 | $24.29 | $24.37 | $24.37 | 15,808 |
2024-01-31 | $24.47 | $24.47 | $24.11 | $24.11 | $24.11 | 2,451 |
2024-01-30 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 1,193 |
2024-01-29 | $24.56 | $24.68 | $24.48 | $24.68 | $24.68 | 3,389 |
2024-01-26 | $24.71 | $24.81 | $24.64 | $24.70 | $24.70 | 4,318 |
2024-01-25 | $24.42 | $24.54 | $24.33 | $24.54 | $24.54 | 15,770 |
2024-01-24 | $24.46 | $24.55 | $24.44 | $24.44 | $24.44 | 2,392 |
2024-01-23 | $24.17 | $24.32 | $24.12 | $24.31 | $24.31 | 8,020 |
2024-01-22 | $24.13 | $24.26 | $24.13 | $24.19 | $24.19 | 2,654 |
2024-01-19 | $24.22 | $24.32 | $24.18 | $24.32 | $24.32 | 3,210 |
2024-01-18 | $24.14 | $24.18 | $24.08 | $24.14 | $24.14 | 2,000 |
2024-01-17 | $23.93 | $24.05 | $23.93 | $24.03 | $24.03 | 6,916 |
2024-01-16 | $24.49 | $24.52 | $24.23 | $24.24 | $24.24 | 12,517 |
2024-01-12 | $25.17 | $25.17 | $24.94 | $25.07 | $25.07 | 4,758 |
2024-01-11 | $24.73 | $24.88 | $24.68 | $24.88 | $24.88 | 59,673 |
2024-01-10 | $24.92 | $24.92 | $24.87 | $24.90 | $24.90 | 1,982 |
2024-01-09 | $25.02 | $25.04 | $24.90 | $24.94 | $24.94 | 12,254 |
2024-01-08 | $24.98 | $25.09 | $24.91 | $25.09 | $25.09 | 5,615 |
2024-01-05 | $25.33 | $25.62 | $25.31 | $25.38 | $25.38 | 6,357 |
2024-01-04 | $25.41 | $25.54 | $25.41 | $25.49 | $25.49 | 6,112 |
2024-01-03 | $24.93 | $25.17 | $24.93 | $25.17 | $25.17 | 5,094 |
2024-01-02 | $25.15 | $25.18 | $24.98 | $24.98 | $24.98 | 14,003 |
2023-12-29 | $25.46 | $25.55 | $25.44 | $25.47 | $25.47 | 6,701 |
2023-12-28 | $25.47 | $25.56 | $25.24 | $25.24 | $25.24 | 6,633 |
2023-12-27 | $26.05 | $26.18 | $25.95 | $26.08 | $25.58 | 3,391 |
2023-12-26 | $25.53 | $25.86 | $25.53 | $25.86 | $25.86 | 4,520 |
2023-12-22 | $25.62 | $25.68 | $25.61 | $25.66 | $25.66 | 14,789 |
2023-12-21 | $25.28 | $25.44 | $25.17 | $25.44 | $25.44 | 43,606 |
2023-12-20 | $25.35 | $25.43 | $25.09 | $25.11 | $25.11 | 4,679 |
2023-12-19 | $25.54 | $25.64 | $25.50 | $25.64 | $25.64 | 5,944 |
2023-12-18 | $25.47 | $25.47 | $25.35 | $25.42 | $25.42 | 4,473 |
2023-12-15 | $25.11 | $25.15 | $24.97 | $25.03 | $25.03 | 17,624 |
2023-12-14 | $24.92 | $25.18 | $24.88 | $25.06 | $25.06 | 34,971 |
2023-12-13 | $23.75 | $24.24 | $23.74 | $24.13 | $24.13 | 9,128 |
2023-12-12 | $23.70 | $23.77 | $23.70 | $23.71 | $23.71 | 2,321 |
2023-12-11 | $23.89 | $23.94 | $23.84 | $23.92 | $23.92 | 4,425 |
2023-12-08 | $23.88 | $23.99 | $23.88 | $23.99 | $23.99 | 1,644 |
2023-12-07 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 2,107 |
2023-12-06 | $23.86 | $23.86 | $23.67 | $23.70 | $23.70 | 3,205 |
2023-12-05 | $24.02 | $24.02 | $23.91 | $23.91 | $23.91 | 1,531 |
2023-12-04 | $24.09 | $24.20 | $23.96 | $24.02 | $24.02 | 7,824 |
2023-12-01 | $24.41 | $24.77 | $24.41 | $24.72 | $24.72 | 18,331 |
2023-11-30 | $24.40 | $24.45 | $24.30 | $24.31 | $24.31 | 2,125 |
2023-11-29 | $24.54 | $24.59 | $24.44 | $24.51 | $24.51 | 4,963 |
2023-11-28 | $24.67 | $24.73 | $24.67 | $24.73 | $24.73 | 2,672 |
2023-11-27 | $24.83 | $24.89 | $24.74 | $24.89 | $24.89 | 5,478 |
2023-11-24 | $24.64 | $24.85 | $24.64 | $24.81 | $24.81 | 3,600 |
2023-11-22 | $24.13 | $24.24 | $24.06 | $24.21 | $24.21 | 6,856 |
2023-11-21 | $24.41 | $24.47 | $24.37 | $24.38 | $24.38 | 1,761 |
2023-11-20 | $24.44 | $24.64 | $24.41 | $24.62 | $24.62 | 5,633 |
2023-11-17 | $24.10 | $24.27 | $24.10 | $24.22 | $24.22 | 7,854 |
2023-11-16 | $23.95 | $23.98 | $23.68 | $23.72 | $23.72 | 175,165 |
2023-11-15 | $24.32 | $24.44 | $24.31 | $24.31 | $24.31 | 6,403 |
2023-11-14 | $23.95 | $24.20 | $23.93 | $24.16 | $24.16 | 18,118 |
2023-11-13 | $23.52 | $23.78 | $23.52 | $23.75 | $23.75 | 8,311 |
2023-11-10 | $23.45 | $23.59 | $23.33 | $23.58 | $23.58 | 5,189 |
2023-11-09 | $23.42 | $23.58 | $23.27 | $23.27 | $23.27 | 3,156 |
2023-11-08 | $23.13 | $23.19 | $23.02 | $23.14 | $23.14 | 3,604 |
2023-11-07 | $23.10 | $23.10 | $22.89 | $22.98 | $22.98 | 3,396 |
2023-11-06 | $23.82 | $23.85 | $23.60 | $23.60 | $23.60 | 10,107 |
2023-11-03 | $23.61 | $23.66 | $23.48 | $23.63 | $23.63 | 6,464 |
2023-11-02 | $23.40 | $23.58 | $23.40 | $23.56 | $23.56 | 14,848 |
2023-11-01 | $23.19 | $23.32 | $23.17 | $23.29 | $23.29 | 4,757 |
2023-10-31 | $23.18 | $23.40 | $23.13 | $23.40 | $23.40 | 26,362 |
2023-10-30 | $23.23 | $23.26 | $23.11 | $23.26 | $23.26 | 14,757 |
2023-10-27 | $23.10 | $23.10 | $22.84 | $22.92 | $22.92 | 7,392 |
2023-10-26 | $22.67 | $22.78 | $22.59 | $22.75 | $22.75 | 2,777 |
2023-10-25 | $23.00 | $23.00 | $22.81 | $22.88 | $22.88 | 1,932 |
2023-10-24 | $22.97 | $23.03 | $22.92 | $22.98 | $22.98 | 3,221 |
2023-10-23 | $22.96 | $23.08 | $22.81 | $22.92 | $22.92 | 4,533 |
2023-10-20 | $23.32 | $23.47 | $23.29 | $23.29 | $23.29 | 4,660 |
2023-10-19 | $23.76 | $23.86 | $23.73 | $23.75 | $23.75 | 7,391 |
2023-10-18 | $24.17 | $24.17 | $24.05 | $24.06 | $24.06 | 2,544 |
2023-10-17 | $24.11 | $24.40 | $24.11 | $24.34 | $24.34 | 16,207 |
2023-10-16 | $24.40 | $24.46 | $24.33 | $24.46 | $24.46 | 9,387 |
2023-10-13 | $24.28 | $24.40 | $24.27 | $24.36 | $24.36 | 7,228 |
2023-10-12 | $24.43 | $24.43 | $24.11 | $24.15 | $24.15 | 4,444 |
2023-10-11 | $24.24 | $24.31 | $24.14 | $24.29 | $24.29 | 35,487 |
2023-10-10 | $24.36 | $24.44 | $24.35 | $24.40 | $24.40 | 5,813 |
2023-10-09 | $23.87 | $24.22 | $23.87 | $24.20 | $24.20 | 3,136 |
2023-10-06 | $23.26 | $23.72 | $23.24 | $23.64 | $23.64 | 7,105 |
2023-10-05 | $23.27 | $23.29 | $23.14 | $23.29 | $23.29 | 11,807 |
2023-10-04 | $23.37 | $23.37 | $23.06 | $23.19 | $23.19 | 3,979 |
2023-10-03 | $23.59 | $23.59 | $23.39 | $23.46 | $23.46 | 8,117 |
2023-10-02 | $24.45 | $24.45 | $23.99 | $24.05 | $24.05 | 4,622 |
2023-09-29 | $24.87 | $24.87 | $24.51 | $24.57 | $24.57 | 2,614 |
2023-09-28 | $24.42 | $24.55 | $24.42 | $24.53 | $24.53 | 4,595 |
2023-09-27 | $24.44 | $24.58 | $24.44 | $24.54 | $24.54 | 3,508 |
2023-09-26 | $24.13 | $24.23 | $24.05 | $24.12 | $24.12 | 2,863 |
2023-09-25 | $24.33 | $24.36 | $24.25 | $24.32 | $24.32 | 6,884 |
2023-09-22 | $24.60 | $24.82 | $24.54 | $24.55 | $24.55 | 17,640 |
2023-09-21 | $24.56 | $24.58 | $24.37 | $24.37 | $24.37 | 23,628 |
2023-09-20 | $24.77 | $24.92 | $24.66 | $24.66 | $24.66 | 4,309 |
2023-09-19 | $24.71 | $24.71 | $24.57 | $24.64 | $24.64 | 66,398 |
2023-09-18 | $24.52 | $24.56 | $24.41 | $24.56 | $24.56 | 2,592 |
2023-09-15 | $24.62 | $24.71 | $24.52 | $24.52 | $24.52 | 5,494 |
2023-09-14 | $24.50 | $24.72 | $24.50 | $24.70 | $24.70 | 5,786 |
2023-09-13 | $24.33 | $24.33 | $24.20 | $24.20 | $24.20 | 769 |
2023-09-12 | $24.32 | $24.40 | $24.28 | $24.35 | $24.35 | 3,154 |
2023-09-11 | $24.46 | $24.46 | $24.32 | $24.41 | $24.41 | 4,974 |
2023-09-08 | $24.28 | $24.28 | $24.16 | $24.16 | $24.16 | 1,929 |
2023-09-07 | $24.03 | $24.13 | $23.97 | $24.05 | $24.05 | 4,050 |
2023-09-06 | $24.06 | $24.13 | $23.99 | $24.12 | $24.12 | 4,184 |
2023-09-05 | $24.24 | $24.30 | $24.18 | $24.18 | $24.18 | 1,831 |
2023-09-01 | $24.48 | $24.48 | $24.12 | $24.24 | $24.24 | 4,358 |
2023-08-31 | $24.10 | $24.10 | $23.89 | $24.04 | $24.04 | 2,524 |
2023-08-30 | $24.22 | $24.22 | $24.14 | $24.20 | $24.20 | 1,569 |
2023-08-29 | $23.75 | $24.23 | $23.75 | $24.16 | $24.16 | 8,310 |
2023-08-28 | $23.77 | $23.79 | $23.63 | $23.76 | $23.76 | 4,314 |
2023-08-25 | $23.70 | $23.70 | $23.43 | $23.64 | $23.64 | 1,459 |
2023-08-24 | $23.51 | $23.56 | $23.39 | $23.41 | $23.41 | 3,111 |
2023-08-23 | $23.52 | $23.81 | $23.38 | $23.74 | $23.74 | 2,257 |
2023-08-22 | $24.01 | $24.01 | $23.71 | $23.71 | $23.71 | 12,763 |
2023-08-21 | $24.00 | $24.01 | $23.86 | $23.98 | $23.98 | 6,788 |
2023-08-18 | $23.75 | $23.90 | $23.73 | $23.90 | $23.90 | 12,365 |
2023-08-17 | $24.31 | $24.31 | $24.04 | $24.05 | $24.05 | 2,638 |
2023-08-16 | $24.23 | $24.37 | $23.99 | $23.99 | $23.99 | 4,662 |
2023-08-15 | $24.27 | $24.38 | $24.20 | $24.20 | $24.20 | 8,692 |
2023-08-14 | $24.40 | $24.60 | $24.33 | $24.53 | $24.53 | 8,962 |
2023-08-11 | $24.56 | $24.57 | $24.55 | $24.57 | $24.57 | 4,964 |
2023-08-10 | $25.00 | $25.00 | $24.71 | $24.72 | $24.72 | 4,510 |
2023-08-09 | $25.02 | $25.05 | $24.84 | $24.96 | $24.96 | 10,646 |
2023-08-08 | $24.32 | $24.56 | $24.18 | $24.50 | $24.50 | 6,642 |
2023-08-07 | $24.85 | $24.92 | $24.76 | $24.92 | $24.92 | 5,681 |
2023-08-04 | $24.88 | $25.20 | $24.87 | $24.87 | $24.87 | 16,766 |
2023-08-03 | $24.36 | $24.68 | $24.36 | $24.65 | $24.65 | 7,185 |
2023-08-02 | $24.66 | $24.66 | $24.33 | $24.33 | $24.33 | 14,496 |
2023-08-01 | $24.86 | $24.90 | $24.73 | $24.84 | $24.84 | 6,612 |
2023-07-31 | $25.00 | $25.12 | $24.99 | $25.09 | $25.09 | 17,496 |
2023-07-28 | $24.63 | $24.79 | $24.63 | $24.67 | $24.67 | 3,904 |
2023-07-27 | $25.00 | $25.00 | $24.58 | $24.64 | $24.64 | 5,517 |
2023-07-26 | $24.70 | $24.97 | $24.68 | $24.89 | $24.89 | 14,342 |
2023-07-25 | $25.10 | $25.14 | $25.07 | $25.13 | $25.13 | 2,183 |
2023-07-24 | $24.84 | $25.10 | $24.84 | $25.00 | $25.00 | 10,604 |
2023-07-21 | $24.80 | $24.88 | $24.80 | $24.85 | $24.85 | 2,442 |
2023-07-20 | $24.90 | $24.91 | $24.70 | $24.81 | $24.81 | 6,863 |
2023-07-19 | $24.48 | $24.62 | $24.44 | $24.51 | $24.51 | 8,120 |
2023-07-18 | $24.23 | $24.44 | $24.23 | $24.41 | $24.41 | 4,599 |
2023-07-17 | $24.00 | $24.11 | $24.00 | $24.08 | $24.08 | 2,604 |
2023-07-14 | $24.58 | $24.65 | $24.21 | $24.21 | $24.21 | 17,178 |
2023-07-13 | $24.66 | $24.85 | $24.65 | $24.85 | $24.85 | 6,155 |
2023-07-12 | $24.28 | $24.50 | $24.17 | $24.40 | $24.40 | 6,451 |
2023-07-11 | $23.53 | $23.82 | $23.53 | $23.81 | $23.81 | 14,552 |
2023-07-10 | $23.15 | $23.30 | $23.10 | $23.30 | $23.30 | 10,630 |
2023-07-07 | $22.90 | $23.12 | $22.90 | $23.00 | $23.00 | 8,798 |
2023-07-06 | $22.92 | $22.92 | $22.55 | $22.68 | $22.68 | 20,786 |
2023-07-05 | $23.34 | $23.42 | $23.22 | $23.24 | $23.24 | 17,408 |
2023-07-03 | $23.31 | $23.40 | $23.27 | $23.38 | $23.38 | 4,586 |
2023-06-30 | $23.17 | $23.17 | $23.10 | $23.12 | $23.12 | 5,842 |
2023-06-29 | $22.75 | $22.87 | $22.68 | $22.87 | $22.87 | 15,668 |
2023-06-28 | $23.37 | $23.55 | $23.37 | $23.48 | $23.48 | 2,132 |
2023-06-27 | $23.40 | $23.42 | $23.30 | $23.37 | $23.37 | 2,432 |
2023-06-26 | $23.35 | $23.57 | $23.35 | $23.48 | $23.48 | 5,582 |
2023-06-23 | $23.19 | $23.55 | $23.13 | $23.17 | $23.17 | 49,709 |
2023-06-22 | $24.04 | $24.04 | $23.86 | $23.95 | $23.95 | 6,040 |
2023-06-21 | $23.98 | $24.31 | $23.98 | $24.24 | $24.24 | 2,752 |
2023-06-20 | $24.25 | $24.25 | $24.14 | $24.23 | $24.23 | 9,073 |
2023-06-16 | $24.78 | $24.88 | $24.71 | $24.71 | $24.71 | 7,357 |
2023-06-15 | $24.70 | $24.91 | $24.70 | $24.85 | $24.85 | 2,112 |
2023-06-14 | $24.67 | $24.67 | $24.29 | $24.43 | $24.43 | 3,166 |
2023-06-13 | $24.36 | $24.60 | $24.36 | $24.53 | $24.53 | 5,401 |
2023-06-12 | $23.93 | $23.99 | $23.83 | $23.93 | $23.93 | 6,950 |
2023-06-09 | $24.00 | $24.19 | $24.00 | $24.08 | $24.08 | 7,745 |
2023-06-08 | $23.77 | $23.88 | $23.68 | $23.80 | $23.80 | 20,811 |
2023-06-07 | $23.47 | $23.58 | $23.34 | $23.43 | $23.43 | 12,418 |
2023-06-06 | $23.01 | $23.21 | $22.93 | $23.19 | $23.19 | 48,226 |
2023-06-05 | $23.63 | $23.63 | $23.45 | $23.51 | $23.51 | 12,251 |
2023-06-02 | $23.54 | $23.64 | $23.51 | $23.63 | $23.63 | 4,188 |
2023-06-01 | $22.81 | $23.16 | $22.81 | $23.12 | $23.12 | 16,483 |
2023-05-31 | $22.78 | $22.94 | $22.71 | $22.85 | $22.85 | 7,664 |
2023-05-30 | $23.16 | $23.16 | $22.79 | $22.91 | $22.91 | 72,929 |
2023-05-26 | $23.25 | $23.32 | $23.22 | $23.26 | $23.26 | 3,317 |
2023-05-25 | $23.53 | $23.53 | $23.27 | $23.33 | $23.33 | 60,123 |
2023-05-24 | $23.68 | $23.68 | $23.53 | $23.55 | $23.55 | 4,065 |
2023-05-23 | $23.71 | $23.86 | $23.65 | $23.66 | $23.66 | 3,426 |
2023-05-22 | $23.71 | $23.82 | $23.71 | $23.77 | $23.77 | 4,775 |
2023-05-19 | $23.87 | $24.02 | $23.82 | $23.82 | $23.82 | 11,751 |
2023-05-18 | $23.90 | $24.12 | $23.64 | $23.83 | $23.83 | 16,078 |
2023-05-17 | $23.95 | $24.10 | $23.95 | $24.05 | $24.05 | 7,037 |
2023-05-16 | $24.08 | $24.21 | $23.89 | $23.89 | $23.89 | 18,675 |
2023-05-15 | $24.21 | $24.43 | $24.18 | $24.40 | $24.40 | 8,720 |
2023-05-12 | $24.09 | $24.09 | $23.93 | $24.02 | $24.02 | 6,291 |
2023-05-11 | $23.98 | $24.02 | $23.91 | $23.98 | $23.98 | 26,291 |
2023-05-10 | $24.40 | $24.43 | $24.19 | $24.31 | $24.31 | 5,050 |
2023-05-09 | $24.13 | $24.35 | $24.08 | $24.29 | $24.29 | 8,070 |
2023-05-08 | $24.72 | $24.72 | $24.50 | $24.60 | $24.60 | 11,993 |
2023-05-05 | $24.15 | $24.40 | $24.15 | $24.36 | $24.36 | 7,773 |
2023-05-04 | $23.62 | $23.80 | $23.62 | $23.73 | $23.73 | 4,277 |
2023-05-03 | $23.75 | $23.93 | $23.75 | $23.81 | $23.81 | 18,383 |
2023-05-02 | $24.20 | $24.20 | $23.80 | $23.90 | $23.90 | 4,460 |
2023-05-01 | $24.53 | $24.69 | $24.36 | $24.36 | $24.36 | 24,836 |
2023-04-28 | $24.23 | $24.59 | $24.23 | $24.58 | $24.58 | 9,684 |
2023-04-27 | $24.34 | $24.50 | $24.24 | $24.43 | $24.43 | 5,326 |
2023-04-26 | $24.34 | $24.45 | $24.15 | $24.15 | $24.15 | 3,497 |
2023-04-25 | $24.39 | $24.39 | $24.05 | $24.08 | $24.08 | 12,485 |
2023-04-24 | $24.49 | $24.75 | $24.49 | $24.68 | $24.68 | 1,375 |
2023-04-21 | $24.39 | $24.50 | $24.35 | $24.50 | $24.50 | 6,820 |
2023-04-20 | $24.50 | $24.63 | $24.50 | $24.58 | $24.58 | 11,428 |
2023-04-19 | $24.85 | $24.85 | $24.73 | $24.74 | $24.74 | 2,433 |
2023-04-18 | $25.03 | $25.13 | $25.03 | $25.07 | $25.07 | 9,098 |
2023-04-17 | $25.24 | $25.24 | $24.96 | $25.05 | $25.05 | 7,623 |
2023-04-14 | $25.31 | $25.31 | $25.13 | $25.19 | $25.19 | 11,519 |
2023-04-13 | $25.03 | $25.32 | $25.03 | $25.26 | $25.26 | 9,423 |
2023-04-12 | $24.90 | $24.93 | $24.71 | $24.79 | $24.79 | 53,680 |
2023-04-11 | $24.37 | $24.54 | $24.36 | $24.47 | $24.47 | 64,928 |
2023-04-10 | $24.25 | $24.37 | $24.19 | $24.26 | $24.26 | 35,731 |
2023-04-06 | $24.44 | $24.48 | $24.32 | $24.37 | $24.37 | 9,760 |
2023-04-05 | $24.71 | $24.71 | $24.36 | $24.44 | $24.44 | 19,629 |
2023-04-04 | $25.10 | $25.10 | $24.80 | $24.84 | $24.84 | 88,800 |
2023-04-03 | $24.89 | $25.10 | $24.88 | $25.05 | $25.05 | 59,783 |
2023-03-31 | $24.35 | $24.43 | $24.29 | $24.30 | $24.30 | 22,372 |
2023-03-30 | $24.42 | $24.42 | $24.25 | $24.34 | $24.34 | 6,901 |
2023-03-29 | $23.97 | $23.98 | $23.85 | $23.91 | $23.91 | 8,872 |
2023-03-28 | $23.72 | $23.97 | $23.68 | $23.93 | $23.93 | 31,868 |
2023-03-27 | $23.56 | $23.77 | $23.51 | $23.77 | $23.77 | 24,465 |
2023-03-24 | $23.46 | $23.46 | $23.23 | $23.41 | $23.41 | 424,852 |
2023-03-23 | $24.32 | $24.53 | $23.93 | $24.03 | $24.03 | 9,000 |
2023-03-22 | $23.90 | $24.35 | $23.86 | $23.97 | $23.97 | 14,841 |
2023-03-21 | $24.15 | $24.29 | $23.79 | $23.94 | $23.94 | 12,182 |
2023-03-20 | $23.17 | $23.50 | $22.95 | $23.42 | $23.42 | 84,885 |
2023-03-17 | $23.03 | $23.19 | $22.94 | $23.04 | $23.04 | 19,257 |
2023-03-16 | $22.67 | $23.27 | $22.67 | $23.26 | $23.26 | 43,684 |
2023-03-15 | $23.00 | $23.27 | $22.80 | $23.15 | $23.15 | 17,459 |
2023-03-14 | $24.36 | $24.58 | $24.22 | $24.32 | $24.32 | 13,695 |
2023-03-13 | $23.78 | $24.19 | $23.43 | $24.01 | $24.01 | 16,764 |
2023-03-10 | $24.76 | $24.78 | $24.50 | $24.50 | $24.50 | 6,029 |
2023-03-09 | $24.98 | $24.98 | $24.62 | $24.62 | $24.62 | 8,650 |
2023-03-08 | $25.05 | $25.31 | $24.88 | $24.96 | $24.96 | 4,475 |
2023-03-07 | $25.39 | $25.43 | $24.84 | $24.87 | $24.87 | 10,086 |
2023-03-06 | $25.80 | $25.84 | $25.73 | $25.78 | $25.78 | 4,070 |
2023-03-03 | $25.60 | $26.02 | $25.60 | $25.97 | $25.97 | 13,539 |
2023-03-02 | $25.67 | $25.74 | $25.62 | $25.71 | $25.71 | 7,316 |
2023-03-01 | $25.60 | $25.60 | $25.50 | $25.58 | $25.58 | 3,050 |
2023-02-28 | $25.66 | $25.73 | $25.51 | $25.52 | $25.52 | 4,910 |
2023-02-27 | $25.58 | $25.59 | $25.47 | $25.57 | $25.57 | 17,086 |
2023-02-24 | $25.26 | $25.35 | $25.14 | $25.35 | $25.35 | 13,260 |
2023-02-23 | $25.53 | $25.62 | $25.45 | $25.58 | $25.58 | 3,293 |
2023-02-22 | $25.29 | $25.33 | $25.12 | $25.19 | $25.19 | 9,320 |
2023-02-21 | $25.39 | $25.56 | $25.34 | $25.37 | $25.37 | 8,226 |
2023-02-17 | $25.41 | $25.48 | $25.39 | $25.48 | $25.48 | 1,463 |
2023-02-16 | $25.79 | $25.99 | $25.78 | $25.87 | $25.87 | 13,958 |
2023-02-15 | $25.77 | $25.89 | $25.74 | $25.89 | $25.89 | 1,895 |
2023-02-14 | $25.76 | $26.04 | $25.76 | $26.04 | $26.04 | 4,185 |
2023-02-13 | $26.04 | $26.21 | $26.02 | $26.20 | $26.20 | 108,349 |
2023-02-10 | $26.08 | $26.13 | $25.98 | $26.12 | $26.12 | 20,232 |
2023-02-09 | $26.08 | $26.08 | $25.83 | $25.84 | $25.84 | 6,328 |
2023-02-08 | $25.77 | $25.77 | $25.50 | $25.63 | $25.63 | 4,011 |
2023-02-07 | $24.76 | $25.33 | $24.75 | $25.33 | $25.33 | 97,041 |
2023-02-06 | $25.00 | $25.00 | $24.77 | $24.91 | $24.91 | 43,490 |
2023-02-03 | $25.26 | $25.58 | $25.23 | $25.23 | $25.23 | 11,046 |
2023-02-02 | $25.81 | $25.81 | $25.44 | $25.54 | $25.54 | 436,431 |
2023-02-01 | $25.87 | $26.14 | $25.54 | $25.99 | $25.99 | 599,516 |
2023-01-31 | $25.53 | $25.70 | $25.46 | $25.70 | $25.70 | 30,052 |
2023-01-30 | $25.80 | $25.80 | $25.57 | $25.57 | $25.57 | 6,369 |
2023-01-27 | $25.81 | $25.97 | $25.81 | $25.86 | $25.86 | 11,652 |
2023-01-26 | $25.71 | $25.78 | $25.46 | $25.78 | $25.78 | 11,335 |
2023-01-25 | $25.55 | $25.69 | $25.33 | $25.67 | $25.67 | 21,380 |
2023-01-24 | $25.80 | $25.89 | $25.72 | $25.88 | $25.88 | 11,781 |
2023-01-23 | $25.86 | $26.16 | $25.86 | $26.08 | $26.08 | 22,735 |
2023-01-20 | $25.64 | $25.86 | $25.51 | $25.84 | $25.84 | 84,117 |
2023-01-19 | $25.55 | $25.64 | $25.45 | $25.58 | $25.58 | 16,227 |
2023-01-18 | $26.19 | $26.28 | $25.51 | $25.51 | $25.51 | 45,973 |
2023-01-17 | $25.85 | $25.91 | $25.74 | $25.86 | $25.86 | 20,397 |
2023-01-13 | $25.57 | $25.96 | $25.57 | $25.88 | $25.88 | 13,598 |
2023-01-12 | $25.55 | $25.75 | $25.48 | $25.72 | $25.72 | 7,904 |
2023-01-11 | $25.34 | $25.36 | $25.14 | $25.28 | $25.28 | 21,224 |
2023-01-10 | $25.35 | $25.44 | $25.20 | $25.36 | $25.36 | 10,994 |
2023-01-09 | $25.62 | $25.86 | $25.53 | $25.53 | $25.53 | 16,548 |
2023-01-06 | $24.78 | $25.36 | $24.78 | $25.30 | $25.30 | 24,764 |
2023-01-05 | $24.48 | $24.63 | $24.41 | $24.60 | $24.60 | 20,494 |
2023-01-04 | $24.64 | $24.78 | $24.48 | $24.69 | $24.69 | 13,778 |
2023-01-03 | $25.41 | $25.46 | $24.85 | $24.95 | $24.95 | 109,666 |
2022-12-30 | $25.70 | $25.77 | $25.54 | $25.65 | $25.65 | 16,556 |
2022-12-29 | $25.63 | $25.79 | $25.63 | $25.72 | $25.72 | 11,489 |
2022-12-28 | $26.32 | $26.32 | $25.93 | $25.94 | $25.47 | 6,558 |
2022-12-27 | $26.37 | $26.50 | $26.25 | $26.41 | $25.94 | 3,269 |
2022-12-23 | $26.19 | $26.30 | $26.16 | $26.30 | $25.83 | 57,028 |
2022-12-22 | $26.30 | $26.30 | $25.88 | $26.14 | $25.67 | 20,510 |
2022-12-21 | $26.35 | $26.54 | $26.35 | $26.44 | $25.96 | 7,306 |
2022-12-20 | $25.73 | $25.99 | $25.64 | $25.84 | $25.37 | 13,298 |
2022-12-19 | $25.93 | $25.93 | $25.63 | $25.68 | $25.22 | 18,008 |
2022-12-16 | $25.85 | $25.86 | $25.67 | $25.86 | $25.39 | 20,570 |
2022-12-15 | $26.35 | $26.35 | $25.95 | $26.01 | $25.54 | 20,028 |
2022-12-14 | $26.68 | $26.76 | $26.37 | $26.53 | $26.53 | 17,096 |
2022-12-13 | $26.83 | $26.96 | $26.56 | $26.70 | $26.70 | 36,819 |
2022-12-12 | $25.70 | $25.98 | $25.70 | $25.98 | $25.98 | 11,396 |
2022-12-09 | $25.72 | $25.94 | $25.72 | $25.77 | $25.77 | 10,774 |
2022-12-08 | $25.73 | $25.81 | $25.60 | $25.72 | $25.72 | 30,224 |
2022-12-07 | $25.59 | $25.59 | $25.29 | $25.50 | $25.50 | 13,522 |
2022-12-06 | $26.01 | $26.06 | $25.69 | $25.75 | $25.75 | 8,383 |
2022-12-05 | $26.83 | $26.87 | $26.15 | $26.23 | $26.23 | 8,203 |
2022-12-02 | $26.58 | $26.74 | $26.53 | $26.66 | $26.66 | 8,122 |
2022-12-01 | $27.09 | $27.10 | $26.93 | $27.09 | $27.09 | 4,886 |
2022-11-30 | $26.79 | $26.93 | $26.37 | $26.87 | $26.87 | 17,658 |
2022-11-29 | $26.18 | $26.42 | $26.18 | $26.26 | $26.26 | 7,965 |
2022-11-28 | $25.98 | $26.15 | $25.74 | $25.79 | $25.79 | 12,822 |
2022-11-25 | $26.38 | $26.61 | $26.38 | $26.48 | $26.48 | 10,903 |
2022-11-23 | $25.77 | $26.13 | $25.77 | $26.13 | $26.13 | 4,233 |
2022-11-22 | $25.30 | $25.62 | $25.30 | $25.62 | $25.62 | 18,798 |
2022-11-21 | $24.79 | $24.86 | $24.55 | $24.80 | $24.80 | 6,136 |
2022-11-18 | $24.91 | $25.14 | $24.91 | $25.07 | $25.07 | 5,695 |
2022-11-17 | $25.18 | $25.50 | $25.12 | $25.39 | $25.39 | 10,460 |
2022-11-16 | $25.96 | $25.96 | $25.65 | $25.77 | $25.77 | 23,164 |
2022-11-15 | $26.06 | $26.10 | $25.73 | $25.87 | $25.87 | 31,241 |
2022-11-14 | $25.75 | $25.99 | $25.62 | $25.62 | $25.62 | 31,861 |
2022-11-11 | $25.89 | $26.15 | $25.86 | $26.15 | $26.15 | 4,299 |
2022-11-10 | $25.01 | $25.49 | $25.01 | $25.44 | $25.44 | 17,727 |
2022-11-09 | $24.80 | $24.97 | $24.38 | $24.38 | $24.38 | 14,119 |
2022-11-08 | $25.26 | $25.48 | $25.03 | $25.24 | $25.24 | 33,399 |
2022-11-07 | $25.19 | $25.37 | $25.19 | $25.31 | $25.31 | 11,973 |
2022-11-04 | $25.06 | $25.36 | $24.94 | $25.22 | $25.22 | 53,565 |
2022-11-03 | $24.00 | $24.36 | $23.98 | $24.29 | $24.29 | 34,927 |
2022-11-02 | $24.88 | $25.01 | $24.34 | $24.42 | $24.42 | 178,610 |
2022-11-01 | $25.09 | $25.09 | $24.82 | $24.99 | $24.99 | 28,322 |
2022-10-31 | $24.39 | $24.54 | $24.35 | $24.40 | $24.40 | 7,994 |
2022-10-28 | $24.45 | $24.54 | $24.24 | $24.49 | $24.49 | 6,744 |
2022-10-27 | $24.41 | $24.61 | $24.28 | $24.28 | $24.28 | 5,734 |
2022-10-26 | $23.98 | $24.49 | $23.98 | $24.28 | $24.28 | 13,938 |
2022-10-25 | $23.63 | $23.80 | $23.63 | $23.77 | $23.77 | 7,691 |
2022-10-24 | $23.29 | $23.50 | $23.28 | $23.48 | $23.48 | 26,095 |
2022-10-21 | $22.93 | $23.47 | $22.93 | $23.47 | $23.47 | 14,734 |
2022-10-20 | $23.19 | $23.40 | $22.98 | $23.00 | $23.00 | 8,428 |
2022-10-19 | $23.18 | $23.24 | $22.97 | $23.10 | $23.10 | 42,340 |
2022-10-18 | $23.30 | $23.30 | $23.17 | $23.20 | $23.20 | 16,005 |
2022-10-17 | $23.03 | $23.23 | $23.03 | $23.13 | $23.13 | 9,613 |
2022-10-14 | $23.09 | $23.09 | $22.39 | $22.45 | $22.45 | 31,951 |
2022-10-13 | $22.27 | $23.44 | $22.21 | $23.42 | $23.42 | 9,400 |
2022-10-12 | $22.39 | $22.44 | $22.27 | $22.36 | $22.36 | 11,612 |
2022-10-11 | $22.61 | $22.90 | $22.50 | $22.56 | $22.56 | 5,637 |
2022-10-10 | $23.04 | $23.16 | $22.94 | $23.04 | $23.04 | 20,286 |
2022-10-07 | $22.90 | $23.14 | $22.78 | $22.88 | $22.88 | 59,642 |
2022-10-06 | $23.00 | $23.10 | $22.91 | $22.99 | $22.99 | 7,804 |
2022-10-05 | $23.29 | $23.63 | $23.08 | $23.41 | $23.41 | 4,000 |
2022-10-04 | $23.46 | $23.82 | $23.46 | $23.82 | $23.82 | 10,582 |
2022-10-03 | $22.35 | $23.05 | $22.35 | $22.99 | $22.99 | 22,274 |
2022-09-30 | $21.85 | $22.12 | $21.83 | $21.86 | $21.86 | 148,269 |
2022-09-29 | $21.90 | $22.08 | $21.72 | $22.08 | $22.08 | 12,897 |
2022-09-28 | $21.94 | $22.57 | $21.79 | $22.55 | $22.55 | 13,212 |
2022-09-27 | $22.72 | $22.89 | $22.62 | $22.70 | $22.70 | 16,810 |
2022-09-26 | $22.75 | $22.81 | $22.30 | $22.41 | $22.41 | 22,097 |
2022-09-23 | $23.25 | $23.25 | $22.81 | $23.02 | $23.02 | 14,250 |
2022-09-22 | $24.41 | $24.44 | $24.28 | $24.31 | $24.31 | 4,640 |
2022-09-21 | $24.73 | $24.78 | $24.42 | $24.42 | $24.42 | 6,537 |
2022-09-20 | $24.48 | $24.61 | $24.37 | $24.53 | $24.53 | 17,999 |
2022-09-19 | $24.27 | $25.07 | $24.27 | $25.07 | $25.07 | 17,359 |
2022-09-16 | $25.18 | $25.18 | $24.94 | $25.18 | $25.18 | 4,864 |
2022-09-15 | $25.87 | $25.87 | $25.58 | $25.75 | $25.75 | 12,235 |
2022-09-14 | $26.03 | $26.25 | $25.91 | $26.21 | $26.21 | 22,409 |
2022-09-13 | $26.39 | $26.50 | $25.87 | $25.87 | $25.87 | 5,695 |
2022-09-12 | $26.75 | $27.02 | $26.75 | $26.84 | $26.84 | 5,994 |
2022-09-09 | $26.44 | $26.58 | $26.39 | $26.56 | $26.56 | 8,306 |
2022-09-08 | $25.50 | $25.82 | $25.50 | $25.82 | $25.82 | 9,120 |
2022-09-07 | $25.54 | $25.88 | $25.52 | $25.78 | $25.78 | 8,518 |
2022-09-06 | $26.62 | $26.62 | $26.24 | $26.28 | $26.28 | 9,572 |
2022-09-02 | $27.00 | $27.13 | $26.63 | $26.82 | $26.82 | 19,688 |
2022-09-01 | $26.79 | $26.84 | $26.64 | $26.68 | $26.68 | 4,339 |
2022-08-31 | $27.09 | $27.35 | $27.09 | $27.21 | $27.21 | 6,467 |
2022-08-30 | $27.61 | $27.61 | $27.40 | $27.42 | $27.42 | 6,360 |
2022-08-29 | $27.88 | $28.19 | $27.88 | $28.00 | $28.00 | 11,204 |
2022-08-26 | $28.81 | $28.92 | $28.03 | $28.03 | $28.03 | 21,931 |
2022-08-25 | $28.69 | $28.99 | $28.61 | $28.99 | $28.99 | 6,272 |
2022-08-24 | $28.62 | $28.79 | $28.62 | $28.67 | $28.67 | 3,565 |
2022-08-23 | $28.30 | $28.61 | $28.30 | $28.53 | $28.53 | 4,776 |
2022-08-22 | $28.10 | $28.12 | $27.86 | $27.98 | $27.98 | 17,890 |
2022-08-19 | $28.15 | $28.18 | $28.08 | $28.08 | $28.08 | 3,510 |
2022-08-18 | $28.35 | $28.39 | $28.27 | $28.33 | $28.33 | 3,738 |
2022-08-17 | $27.91 | $28.24 | $27.88 | $28.09 | $28.09 | 3,552 |
2022-08-16 | $28.19 | $28.40 | $28.19 | $28.30 | $28.30 | 13,890 |
2022-08-15 | $27.98 | $28.25 | $27.90 | $28.23 | $28.23 | 9,422 |
2022-08-12 | $28.76 | $28.93 | $28.57 | $28.86 | $28.86 | 5,182 |
2022-08-11 | $28.94 | $29.00 | $28.77 | $28.81 | $28.81 | 11,218 |
2022-08-10 | $28.35 | $28.66 | $28.35 | $28.63 | $28.63 | 4,083 |
2022-08-09 | $27.93 | $28.12 | $27.87 | $27.94 | $27.94 | 9,606 |
2022-08-08 | $27.69 | $27.82 | $27.62 | $27.75 | $27.75 | 15,379 |
2022-08-05 | $27.09 | $27.62 | $27.09 | $27.54 | $27.54 | 3,241 |
2022-08-04 | $27.67 | $27.67 | $27.33 | $27.64 | $27.64 | 6,537 |
2022-08-03 | $27.88 | $28.02 | $27.72 | $27.91 | $27.91 | 11,412 |
2022-08-02 | $27.82 | $27.88 | $27.64 | $27.79 | $27.79 | 3,107 |
2022-08-01 | $28.01 | $28.16 | $27.85 | $28.06 | $28.06 | 9,100 |
2022-07-29 | $27.88 | $28.27 | $27.86 | $28.11 | $28.11 | 12,798 |
2022-07-28 | $26.98 | $27.62 | $26.98 | $27.60 | $27.60 | 3,595 |
2022-07-27 | $26.87 | $27.42 | $26.76 | $27.39 | $27.39 | 2,364 |
2022-07-26 | $26.52 | $26.63 | $26.38 | $26.46 | $26.46 | 10,141 |
2022-07-25 | $26.53 | $26.80 | $26.43 | $26.72 | $26.72 | 14,063 |
2022-07-22 | $26.16 | $26.38 | $25.95 | $26.02 | $26.02 | 8,869 |
2022-07-21 | $25.67 | $26.11 | $25.67 | $26.11 | $26.11 | 8,584 |
2022-07-20 | $26.41 | $26.41 | $26.10 | $26.31 | $26.31 | 7,374 |
2022-07-19 | $26.23 | $26.29 | $26.16 | $26.27 | $26.27 | 8,919 |
2022-07-18 | $25.67 | $25.82 | $25.41 | $25.49 | $25.49 | 12,601 |
2022-07-15 | $24.59 | $24.93 | $24.59 | $24.83 | $24.83 | 7,828 |
2022-07-14 | $24.48 | $24.67 | $24.19 | $24.67 | $24.67 | 11,723 |
2022-07-13 | $24.97 | $25.58 | $24.97 | $25.47 | $25.47 | 8,002 |
2022-07-12 | $25.38 | $25.58 | $25.32 | $25.38 | $25.38 | 18,197 |
2022-07-11 | $25.58 | $25.77 | $25.41 | $25.50 | $25.50 | 7,465 |
2022-07-08 | $25.65 | $25.78 | $25.55 | $25.64 | $25.64 | 19,876 |
2022-07-07 | $25.59 | $25.97 | $25.59 | $25.90 | $25.90 | 50,171 |
2022-07-06 | $25.08 | $25.10 | $24.67 | $25.08 | $25.08 | 39,854 |
2022-07-05 | $25.31 | $25.44 | $25.05 | $25.43 | $25.43 | 46,683 |
2022-07-01 | $25.36 | $25.87 | $25.36 | $25.87 | $25.87 | 12,594 |
2022-06-30 | $25.86 | $26.13 | $25.63 | $26.11 | $26.11 | 15,825 |
2022-06-29 | $26.81 | $26.81 | $26.28 | $26.28 | $26.28 | 43,263 |
2022-06-28 | $27.50 | $27.59 | $27.08 | $27.15 | $26.59 | 14,264 |
2022-06-27 | $26.76 | $27.14 | $26.74 | $27.00 | $26.44 | 36,182 |
2022-06-24 | $25.88 | $26.37 | $25.88 | $26.37 | $25.82 | 19,145 |
2022-06-23 | $26.00 | $26.00 | $25.55 | $25.77 | $25.24 | 32,557 |
2022-06-22 | $26.15 | $26.28 | $26.05 | $26.05 | $25.51 | 18,816 |
2022-06-21 | $27.09 | $27.38 | $27.00 | $27.09 | $26.53 | 29,345 |
2022-06-17 | $26.84 | $26.85 | $26.31 | $26.52 | $25.97 | 15,539 |
2022-06-16 | $26.49 | $26.62 | $26.32 | $26.44 | $25.89 | 9,260 |
2022-06-15 | $27.29 | $27.55 | $26.95 | $27.51 | $26.94 | 20,299 |
2022-06-14 | $27.00 | $27.19 | $26.67 | $26.82 | $26.26 | 36,615 |
2022-06-13 | $27.24 | $27.28 | $26.86 | $26.99 | $26.43 | 11,517 |
2022-06-10 | $28.41 | $28.49 | $28.24 | $28.34 | $27.75 | 11,582 |
2022-06-09 | $29.40 | $29.59 | $28.92 | $28.97 | $28.37 | 14,849 |
2022-06-08 | $29.84 | $30.07 | $29.63 | $29.83 | $29.21 | 20,363 |
2022-06-07 | $29.55 | $30.14 | $29.30 | $30.08 | $29.46 | 13,017 |
2022-06-06 | $30.46 | $30.47 | $30.08 | $30.08 | $29.46 | 25,573 |
2022-06-03 | $29.92 | $30.02 | $29.88 | $29.90 | $29.28 | 8,248 |
2022-06-02 | $29.91 | $30.51 | $29.82 | $30.39 | $29.76 | 27,951 |
2022-06-01 | $30.32 | $30.32 | $29.66 | $29.86 | $29.24 | 13,126 |
2022-05-31 | $30.48 | $30.62 | $30.31 | $30.31 | $29.68 | 27,830 |
2022-05-27 | $30.15 | $30.22 | $30.08 | $30.12 | $29.49 | 4,518 |
2022-05-26 | $29.60 | $30.00 | $29.60 | $29.83 | $29.21 | 40,731 |
2022-05-25 | $29.15 | $29.68 | $29.15 | $29.56 | $28.95 | 16,264 |
2022-05-24 | $29.09 | $29.31 | $28.85 | $29.21 | $28.60 | 15,002 |
2022-05-23 | $28.85 | $29.22 | $28.85 | $29.05 | $28.44 | 25,250 |
2022-05-20 | $28.42 | $28.51 | $27.89 | $28.27 | $27.68 | 33,801 |
2022-05-19 | $27.70 | $28.54 | $27.70 | $28.34 | $27.75 | 75,445 |
2022-05-18 | $28.17 | $28.27 | $27.54 | $27.59 | $27.01 | 25,356 |
2022-05-17 | $28.35 | $28.70 | $28.25 | $28.48 | $27.89 | 38,366 |
2022-05-16 | $27.66 | $27.99 | $27.52 | $27.92 | $27.34 | 26,548 |
2022-05-13 | $27.52 | $27.88 | $27.52 | $27.67 | $27.10 | 29,830 |
2022-05-12 | $26.86 | $26.94 | $26.60 | $26.84 | $26.28 | 111,409 |
2022-05-11 | $27.45 | $27.78 | $26.95 | $26.98 | $26.42 | 162,529 |
2022-05-10 | $27.23 | $27.27 | $26.79 | $27.08 | $26.52 | 22,990 |
2022-05-09 | $27.88 | $27.90 | $26.88 | $26.91 | $26.35 | 36,000 |
2022-05-06 | $28.55 | $28.91 | $28.47 | $28.64 | $28.05 | 12,699 |
2022-05-05 | $29.78 | $29.78 | $28.53 | $28.79 | $28.19 | 71,040 |
2022-05-04 | $29.84 | $30.28 | $29.46 | $30.12 | $29.49 | 11,439 |
2022-05-03 | $29.37 | $29.51 | $29.37 | $29.45 | $28.84 | 11,442 |
2022-05-02 | $28.98 | $29.06 | $28.68 | $29.01 | $28.41 | 20,762 |
2022-04-29 | $30.05 | $30.05 | $29.24 | $29.26 | $28.65 | 30,270 |
2022-04-28 | $29.53 | $29.94 | $29.36 | $29.84 | $29.22 | 10,856 |
2022-04-27 | $29.65 | $30.06 | $29.55 | $29.87 | $29.25 | 23,715 |
2022-04-26 | $30.00 | $30.11 | $29.81 | $29.81 | $29.19 | 49,373 |
2022-04-25 | $30.31 | $30.35 | $29.82 | $30.29 | $29.66 | 63,449 |
2022-04-22 | $31.79 | $31.89 | $31.42 | $31.42 | $30.77 | 15,505 |
2022-04-21 | $32.95 | $32.96 | $31.96 | $32.08 | $31.41 | 76,144 |
2022-04-20 | $32.61 | $32.73 | $32.54 | $32.65 | $31.97 | 15,922 |
2022-04-19 | $32.60 | $32.64 | $32.44 | $32.64 | $31.96 | 15,660 |
2022-04-18 | $32.54 | $32.76 | $32.47 | $32.60 | $31.92 | 78,056 |
2022-04-14 | $32.65 | $32.86 | $32.61 | $32.75 | $32.07 | 16,280 |
2022-04-13 | $32.53 | $32.87 | $32.49 | $32.81 | $32.12 | 18,266 |
2022-04-12 | $32.29 | $32.56 | $32.11 | $32.17 | $31.50 | 12,879 |
2022-04-11 | $32.35 | $32.36 | $32.08 | $32.08 | $31.42 | 12,998 |
2022-04-08 | $32.50 | $33.09 | $32.50 | $32.93 | $32.25 | 17,610 |
2022-04-07 | $32.40 | $32.40 | $31.68 | $32.10 | $31.43 | 102,444 |
2022-04-06 | $32.11 | $32.16 | $31.85 | $31.98 | $31.32 | 15,245 |
2022-04-05 | $32.97 | $32.97 | $32.22 | $32.30 | $31.63 | 29,281 |
2022-04-04 | $32.85 | $32.85 | $32.43 | $32.62 | $31.94 | 18,045 |
2022-04-01 | $32.43 | $32.58 | $32.30 | $32.58 | $31.90 | 12,337 |
2022-03-31 | $32.52 | $32.53 | $31.86 | $31.92 | $31.26 | 31,479 |
2022-03-30 | $33.00 | $33.30 | $33.00 | $33.15 | $32.46 | 10,099 |
2022-03-29 | $32.21 | $32.63 | $32.21 | $32.62 | $31.94 | 10,418 |
2022-03-28 | $32.42 | $32.58 | $32.24 | $32.58 | $31.90 | 23,537 |
2022-03-25 | $32.68 | $32.99 | $32.68 | $32.91 | $32.23 | 10,147 |
2022-03-24 | $32.62 | $32.66 | $32.30 | $32.40 | $31.73 | 21,340 |
2022-03-23 | $32.06 | $32.55 | $32.06 | $32.42 | $31.75 | 17,468 |
2022-03-22 | $32.53 | $32.53 | $32.25 | $32.38 | $31.70 | 12,532 |
2022-03-21 | $32.01 | $32.27 | $31.86 | $32.08 | $31.42 | 25,334 |
2022-03-18 | $31.33 | $31.77 | $31.33 | $31.72 | $31.06 | 16,256 |
2022-03-17 | $30.86 | $31.55 | $30.86 | $31.44 | $30.79 | 25,232 |
2022-03-16 | $30.46 | $30.63 | $30.05 | $30.60 | $29.96 | 8,859 |
2022-03-15 | $29.59 | $29.61 | $29.21 | $29.47 | $28.86 | 35,130 |
2022-03-14 | $29.61 | $29.91 | $29.38 | $29.47 | $28.86 | 50,816 |
2022-03-11 | $29.97 | $29.97 | $29.51 | $29.51 | $28.90 | 14,319 |
2022-03-10 | $29.75 | $29.87 | $29.48 | $29.76 | $29.14 | 192,756 |
2022-03-09 | $29.77 | $30.30 | $29.66 | $29.97 | $29.35 | 18,663 |
2022-03-08 | $29.44 | $29.93 | $29.25 | $29.35 | $28.74 | 349,642 |
2022-03-07 | $29.26 | $29.28 | $28.51 | $28.70 | $28.10 | 24,709 |
2022-03-04 | $29.45 | $29.72 | $29.16 | $29.66 | $29.05 | 14,661 |
2022-03-03 | $30.52 | $30.52 | $29.95 | $29.98 | $29.36 | 10,534 |
2022-03-02 | $30.88 | $31.21 | $30.72 | $31.04 | $30.39 | 23,313 |
2022-03-01 | $30.87 | $31.17 | $30.09 | $30.27 | $29.64 | 12,019 |
2022-02-28 | $30.19 | $30.82 | $30.19 | $30.63 | $29.99 | 27,917 |
2022-02-25 | $29.85 | $30.64 | $29.85 | $30.41 | $29.78 | 1,001,126 |
2022-02-24 | $28.49 | $29.44 | $28.44 | $29.36 | $28.75 | 19,629 |
2022-02-23 | $29.99 | $30.02 | $29.56 | $29.57 | $28.95 | 40,957 |
2022-02-22 | $29.57 | $29.68 | $29.36 | $29.43 | $28.82 | 4,257 |
2022-02-18 | $29.58 | $29.68 | $29.40 | $29.50 | $28.89 | 3,838 |
2022-02-17 | $30.18 | $30.24 | $29.87 | $29.88 | $29.26 | 10,359 |
2022-02-16 | $30.25 | $30.46 | $30.22 | $30.46 | $29.83 | 6,562 |
2022-02-15 | $30.00 | $30.17 | $29.89 | $30.12 | $29.49 | 5,914 |
2022-02-14 | $30.26 | $30.26 | $30.05 | $30.14 | $29.52 | 3,695 |
2022-02-11 | $30.76 | $30.78 | $30.32 | $30.37 | $29.74 | 8,272 |
2022-02-10 | $30.33 | $30.83 | $30.33 | $30.41 | $29.78 | 3,291 |
2022-02-09 | $30.54 | $30.78 | $30.54 | $30.71 | $30.07 | 3,275 |
2022-02-08 | $30.23 | $30.46 | $30.23 | $30.46 | $29.83 | 4,436 |
2022-02-07 | $30.55 | $30.83 | $30.55 | $30.73 | $30.09 | 6,009 |
2022-02-04 | $30.37 | $30.60 | $30.24 | $30.50 | $29.87 | 7,403 |
2022-02-03 | $30.47 | $30.49 | $30.24 | $30.38 | $29.75 | 4,080 |
2022-02-02 | $30.79 | $30.79 | $30.48 | $30.68 | $30.04 | 5,520 |
2022-02-01 | $30.13 | $30.44 | $30.13 | $30.44 | $29.81 | 3,791 |
2022-01-31 | $29.53 | $29.85 | $29.50 | $29.85 | $29.23 | 4,496 |
2022-01-28 | $29.31 | $29.50 | $29.14 | $29.50 | $28.89 | 4,574 |
2022-01-27 | $29.83 | $29.89 | $29.43 | $29.49 | $28.88 | 4,527 |
2022-01-26 | $29.97 | $30.00 | $29.30 | $29.46 | $28.85 | 65,651 |
2022-01-25 | $28.80 | $29.40 | $28.72 | $29.18 | $28.57 | 23,345 |
2022-01-24 | $28.72 | $29.15 | $28.12 | $29.15 | $28.54 | 52,433 |
2022-01-21 | $30.22 | $30.22 | $29.76 | $29.83 | $29.21 | 7,023 |
2022-01-20 | $30.89 | $31.01 | $30.43 | $30.51 | $29.88 | 6,781 |
2022-01-19 | $31.09 | $31.09 | $30.78 | $30.78 | $30.14 | 5,728 |
2022-01-18 | $31.05 | $31.06 | $30.74 | $30.88 | $30.24 | 128,237 |
2022-01-14 | $31.35 | $31.42 | $31.09 | $31.29 | $30.64 | 7,085 |
2022-01-13 | $31.62 | $31.72 | $31.23 | $31.25 | $30.60 | 6,196 |
2022-01-12 | $31.39 | $31.61 | $31.33 | $31.61 | $30.95 | 25,716 |
2022-01-11 | $30.57 | $30.96 | $30.52 | $30.95 | $30.31 | 7,320 |
2022-01-10 | $30.28 | $30.40 | $30.06 | $30.40 | $29.77 | 15,909 |
2022-01-07 | $30.61 | $30.91 | $30.20 | $30.79 | $30.15 | 6,981 |
2022-01-06 | $30.60 | $30.65 | $30.41 | $30.44 | $29.81 | 36,221 |
2022-01-05 | $31.14 | $31.24 | $30.71 | $30.83 | $30.19 | 7,422 |
2022-01-04 | $30.93 | $31.01 | $30.73 | $30.75 | $30.11 | 36,166 |
2022-01-03 | $30.75 | $30.87 | $30.59 | $30.74 | $30.10 | 15,554 |
2021-12-31 | $30.60 | $30.74 | $30.50 | $30.50 | $29.87 | 56,028 |
2021-12-30 | $30.80 | $30.80 | $30.54 | $30.54 | $29.91 | 48,780 |
2021-12-29 | $30.76 | $30.89 | $30.73 | $30.79 | $30.15 | 14,922 |
2021-12-28 | $30.79 | $30.95 | $30.74 | $30.93 | $30.29 | 84,630 |
2021-12-27 | $30.52 | $30.81 | $30.48 | $30.75 | $30.11 | 7,027 |
2021-12-23 | $30.31 | $30.63 | $30.14 | $30.55 | $29.92 | 58,689 |
2021-12-22 | $30.00 | $30.32 | $29.95 | $30.23 | $29.60 | 76,793 |
2021-12-21 | $29.64 | $30.02 | $29.58 | $30.00 | $29.38 | 45,828 |
2021-12-20 | $28.94 | $29.08 | $28.79 | $29.07 | $28.46 | 24,691 |
2021-12-17 | $29.32 | $29.51 | $29.15 | $29.34 | $28.73 | 19,015 |
2021-12-16 | $29.57 | $29.90 | $29.30 | $29.51 | $28.90 | 40,978 |
2021-12-15 | $28.97 | $29.39 | $28.56 | $29.36 | $28.75 | 20,457 |
2021-12-14 | $28.67 | $28.93 | $28.53 | $28.76 | $28.16 | 15,600 |
2021-12-13 | $29.68 | $29.80 | $29.16 | $29.34 | $28.73 | 24,466 |
2021-12-10 | $29.91 | $30.01 | $29.76 | $30.01 | $29.39 | 14,572 |
2021-12-09 | $29.83 | $29.85 | $29.50 | $29.84 | $29.22 | 29,371 |
2021-12-08 | $30.32 | $30.55 | $30.21 | $30.53 | $29.90 | 42,559 |
2021-12-07 | $29.75 | $30.09 | $29.75 | $30.04 | $29.42 | 39,696 |
2021-12-06 | $29.05 | $29.21 | $28.95 | $29.17 | $28.56 | 33,243 |
2021-12-03 | $29.35 | $29.38 | $28.65 | $28.88 | $28.28 | 125,789 |
2021-12-02 | $29.07 | $29.39 | $28.98 | $29.30 | $28.69 | 80,506 |
2021-12-01 | $29.67 | $29.89 | $28.96 | $28.96 | $28.36 | 267,283 |
2021-11-30 | $29.46 | $29.57 | $28.99 | $29.39 | $28.78 | 141,233 |
2021-11-29 | $29.66 | $29.88 | $29.53 | $29.73 | $29.11 | 22,260 |
2021-11-26 | $29.53 | $29.58 | $29.17 | $29.27 | $28.66 | 43,054 |
2021-11-24 | $30.28 | $30.67 | $30.20 | $30.67 | $30.03 | 222,432 |
2021-11-23 | $30.80 | $30.98 | $30.66 | $30.91 | $30.27 | 88,984 |
2021-11-22 | $30.98 | $31.24 | $30.75 | $30.97 | $30.33 | 97,034 |
2021-11-19 | $31.35 | $31.35 | $31.00 | $31.02 | $30.38 | 35,042 |
2021-11-18 | $31.53 | $31.53 | $31.25 | $31.44 | $30.79 | 56,159 |
2021-11-17 | $31.56 | $31.99 | $31.56 | $31.75 | $31.09 | 108,578 |
2021-11-16 | $32.09 | $32.18 | $31.97 | $31.97 | $31.31 | 55,389 |
2021-11-15 | $32.21 | $32.22 | $32.02 | $32.02 | $31.36 | 18,050 |
2021-11-12 | $32.15 | $32.32 | $32.11 | $32.12 | $31.45 | 31,122 |
2021-11-11 | $32.03 | $32.35 | $32.00 | $32.35 | $31.68 | 20,278 |
2021-11-10 | $32.52 | $32.58 | $31.97 | $31.97 | $31.31 | 71,893 |
2021-11-09 | $32.93 | $32.93 | $32.43 | $32.57 | $31.89 | 94,099 |
2021-11-08 | $32.69 | $32.95 | $32.69 | $32.85 | $32.17 | 47,246 |
2021-11-05 | $32.60 | $32.60 | $32.31 | $32.60 | $31.92 | 69,298 |
2021-11-04 | $32.57 | $32.67 | $32.27 | $32.44 | $31.77 | 71,703 |
2021-11-03 | $32.17 | $32.68 | $31.74 | $32.60 | $31.92 | 74,695 |
2021-11-02 | $32.71 | $32.71 | $32.14 | $32.15 | $31.48 | 88,119 |
2021-11-01 | $32.50 | $32.83 | $32.34 | $32.66 | $31.98 | 24,527 |
2021-10-29 | $32.39 | $32.52 | $32.02 | $32.28 | $31.61 | 2,510 |
2021-10-28 | $32.53 | $33.12 | $32.51 | $32.84 | $32.16 | 6,393 |
2021-10-27 | $32.95 | $32.95 | $32.63 | $32.63 | $31.95 | 5,560 |
2021-10-26 | $32.95 | $32.98 | $32.84 | $32.84 | $32.16 | 1,588 |
2021-10-25 | $32.95 | $33.01 | $32.80 | $32.90 | $32.22 | 2,625 |
2021-10-22 | $33.09 | $33.33 | $33.09 | $33.28 | $32.59 | 1,524 |
2021-10-21 | $32.70 | $32.75 | $32.64 | $32.75 | $32.07 | 8,876 |
2021-10-20 | $32.97 | $32.97 | $32.59 | $32.73 | $32.05 | 2,507 |
2021-10-19 | $32.42 | $32.56 | $32.42 | $32.56 | $31.89 | 722 |
2021-10-18 | $32.24 | $32.24 | $32.11 | $32.20 | $31.53 | 2,095 |
2021-10-15 | $32.13 | $32.20 | $32.13 | $32.20 | $31.53 | 1,092 |
2021-10-14 | $31.88 | $31.88 | $31.88 | $31.88 | $31.22 | 457 |
2021-10-13 | $31.40 | $31.66 | $31.40 | $31.66 | $31.00 | 14,202 |
2021-10-12 | $31.03 | $31.03 | $30.93 | $30.94 | $30.29 | 1,247 |
2021-10-11 | $30.79 | $30.85 | $30.75 | $30.78 | $30.14 | 2,991 |
2021-10-08 | $31.05 | $31.05 | $30.85 | $30.87 | $30.23 | 1,913 |
2021-10-07 | $31.07 | $31.15 | $31.03 | $31.03 | $30.39 | 1,382 |
2021-10-06 | $31.03 | $31.03 | $30.54 | $30.72 | $30.08 | 7,748 |
2021-10-05 | $31.19 | $31.19 | $31.05 | $31.05 | $30.41 | 673 |
2021-10-04 | $31.12 | $31.12 | $30.77 | $30.77 | $30.13 | 2,943 |
2021-10-01 | $31.03 | $31.14 | $30.90 | $31.14 | $30.50 | 3,477 |
2021-09-30 | $31.00 | $31.03 | $30.90 | $30.90 | $30.26 | 14,468 |
2021-09-29 | $31.23 | $31.23 | $31.00 | $31.00 | $30.36 | 1,204 |
2021-09-28 | $31.32 | $31.32 | $31.02 | $31.10 | $30.45 | 1,003 |
2021-09-27 | $33.03 | $33.03 | $31.67 | $31.83 | $31.17 | 17,389 |
2021-09-24 | $32.27 | $32.27 | $32.13 | $32.20 | $31.53 | 1,824 |
2021-09-23 | $32.47 | $32.69 | $32.47 | $32.62 | $31.94 | 2,145 |
2021-09-22 | $32.06 | $32.20 | $32.06 | $32.07 | $31.41 | 863 |
2021-09-21 | $31.80 | $31.80 | $31.77 | $31.77 | $31.11 | 579 |
2021-09-20 | $31.31 | $31.62 | $31.01 | $31.34 | $30.69 | 4,513 |
2021-09-17 | $32.27 | $32.35 | $31.93 | $32.31 | $31.64 | 4,190 |
2021-09-16 | $32.51 | $32.68 | $32.51 | $32.61 | $31.94 | 680 |
2021-09-15 | $32.35 | $32.54 | $32.35 | $32.54 | $31.86 | 2,312 |
2021-09-14 | $32.71 | $32.71 | $32.59 | $32.60 | $31.92 | 1,809 |
2021-09-13 | $32.68 | $32.68 | $32.40 | $32.52 | $31.84 | 12,080 |
2021-09-10 | $32.55 | $32.60 | $32.51 | $32.51 | $31.83 | 722 |
2021-09-09 | $32.67 | $32.72 | $32.58 | $32.58 | $31.90 | 494 |
2021-09-08 | $32.84 | $32.84 | $32.63 | $32.63 | $31.95 | 1,833 |
2021-09-07 | $33.27 | $33.27 | $33.11 | $33.11 | $32.42 | 4,156 |
2021-09-03 | $33.24 | $33.28 | $33.20 | $33.23 | $32.54 | 919 |
2021-09-02 | $33.15 | $33.36 | $33.10 | $33.28 | $32.58 | 19,436 |
2021-09-01 | $32.74 | $32.89 | $32.74 | $32.80 | $32.12 | 2,223 |
2021-08-31 | $32.49 | $32.65 | $32.49 | $32.56 | $31.88 | 3,462 |
2021-08-30 | $32.78 | $33.05 | $32.78 | $33.02 | $32.33 | 3,606 |
2021-08-27 | $32.79 | $32.99 | $32.79 | $32.86 | $32.18 | 2,696 |
2021-08-26 | $32.79 | $32.79 | $32.64 | $32.64 | $31.96 | 525 |
2021-08-25 | $32.70 | $32.92 | $32.60 | $32.91 | $32.23 | 4,900 |
2021-08-24 | $32.80 | $32.80 | $32.79 | $32.79 | $32.11 | 1,409 |
2021-08-23 | $32.68 | $32.88 | $32.50 | $32.88 | $32.19 | 2,678 |
2021-08-20 | $32.41 | $32.53 | $32.41 | $32.46 | $31.78 | 10,540 |
2021-08-19 | $32.12 | $32.21 | $32.11 | $32.13 | $31.46 | 2,783 |
2021-08-18 | $32.66 | $32.73 | $32.54 | $32.54 | $31.87 | 1,658 |
2021-08-17 | $32.68 | $32.68 | $32.50 | $32.60 | $31.92 | 5,157 |
2021-08-16 | $32.60 | $33.36 | $32.60 | $33.36 | $32.67 | 6,687 |
2021-08-13 | $32.85 | $32.93 | $32.76 | $32.81 | $32.13 | 7,792 |
2021-08-12 | $32.42 | $32.59 | $32.42 | $32.53 | $31.85 | 2,302 |
2021-08-11 | $32.51 | $32.65 | $32.36 | $32.46 | $31.79 | 3,472 |
2021-08-10 | $32.43 | $32.43 | $32.32 | $32.41 | $31.73 | 2,342 |
2021-08-09 | $32.40 | $32.46 | $32.34 | $32.44 | $31.76 | 1,755 |
2021-08-06 | $32.39 | $32.46 | $32.26 | $32.26 | $31.59 | 21,835 |
2021-08-05 | $32.76 | $32.83 | $32.61 | $32.75 | $32.07 | 3,667 |
2021-08-04 | $32.33 | $32.55 | $32.32 | $32.54 | $31.86 | 2,631 |
2021-08-03 | $32.01 | $32.11 | $31.98 | $32.08 | $31.41 | 2,715 |
2021-08-02 | $32.06 | $32.06 | $31.86 | $31.98 | $31.32 | 6,805 |
2021-07-30 | $31.91 | $31.91 | $31.82 | $31.82 | $31.15 | 1,074 |
2021-07-29 | $32.00 | $32.09 | $32.00 | $32.00 | $31.34 | 4,184 |
2021-07-28 | $31.65 | $31.83 | $31.65 | $31.77 | $31.11 | 1,509 |
2021-07-27 | $31.64 | $31.64 | $31.47 | $31.60 | $30.95 | 87,325 |
2021-07-26 | $31.72 | $31.84 | $31.70 | $31.75 | $31.09 | 6,719 |
2021-07-23 | $31.55 | $31.78 | $31.55 | $31.66 | $31.00 | 11,767 |
2021-07-22 | $31.45 | $31.45 | $31.40 | $31.40 | $30.75 | 3,355 |
2021-07-21 | $31.12 | $31.28 | $31.03 | $31.27 | $30.62 | 3,107 |
2021-07-20 | $30.28 | $30.65 | $30.28 | $30.65 | $30.01 | 2,631 |
2021-07-19 | $30.57 | $30.65 | $30.50 | $30.53 | $29.90 | 5,337 |
2021-07-16 | $31.17 | $31.17 | $31.00 | $31.04 | $30.39 | 3,339 |
2021-07-15 | $31.28 | $31.34 | $31.13 | $31.16 | $30.51 | 3,189 |
2021-07-14 | $31.60 | $31.60 | $31.45 | $31.49 | $30.83 | 1,062 |
2021-07-13 | $31.40 | $31.51 | $31.40 | $31.41 | $30.75 | 1,864 |
2021-07-12 | $31.41 | $31.49 | $31.41 | $31.49 | $30.84 | 1,200 |
2021-07-09 | $31.14 | $31.27 | $31.07 | $31.27 | $30.62 | 2,867 |
2021-07-08 | $31.00 | $31.04 | $30.94 | $30.99 | $30.34 | 2,063 |
2021-07-07 | $31.17 | $31.35 | $31.10 | $31.25 | $30.60 | 1,129 |
2021-07-06 | $31.15 | $31.21 | $30.89 | $30.96 | $30.32 | 6,575 |
2021-07-02 | $30.88 | $30.96 | $30.88 | $30.96 | $30.31 | 500 |
2021-07-01 | $30.87 | $30.87 | $30.72 | $30.81 | $30.17 | 842 |
2021-06-30 | $30.63 | $30.63 | $30.55 | $30.61 | $29.97 | 895 |
2021-06-29 | $30.94 | $30.97 | $30.71 | $30.79 | $30.15 | 4,256 |
2021-06-28 | $31.13 | $31.13 | $31.02 | $31.02 | $30.07 | 1,050 |
2021-06-25 | $31.24 | $31.27 | $31.13 | $31.22 | $30.26 | 1,406 |
2021-06-24 | $31.00 | $31.12 | $31.00 | $31.12 | $30.16 | 785 |
2021-06-23 | $30.87 | $30.94 | $30.58 | $30.59 | $29.65 | 35,900 |
2021-06-22 | $30.83 | $31.12 | $30.83 | $31.07 | $30.12 | 1,620 |
2021-06-21 | $30.71 | $30.94 | $30.71 | $30.92 | $29.97 | 1,218 |
2021-06-18 | $30.53 | $30.57 | $30.39 | $30.46 | $29.53 | 14,299 |
2021-06-17 | $31.21 | $31.21 | $30.90 | $30.96 | $30.01 | 4,193 |
2021-06-16 | $31.78 | $31.80 | $31.54 | $31.54 | $30.58 | 4,017 |
2021-06-15 | $31.78 | $31.79 | $31.75 | $31.75 | $30.77 | 1,157 |
2021-06-14 | $31.57 | $31.80 | $31.57 | $31.74 | $30.76 | 1,384 |
2021-06-11 | $31.74 | $31.86 | $31.55 | $31.68 | $30.71 | 10,283 |
2021-06-10 | $31.59 | $31.80 | $31.59 | $31.79 | $30.81 | 2,036 |
2021-06-09 | $31.75 | $31.82 | $31.75 | $31.76 | $30.79 | 1,425 |
2021-06-08 | $31.68 | $31.71 | $31.58 | $31.67 | $30.70 | 4,596 |
2021-06-07 | $31.64 | $31.69 | $31.57 | $31.65 | $30.68 | 2,841 |
2021-06-04 | $31.42 | $31.62 | $31.42 | $31.62 | $30.65 | 4,070 |
2021-06-03 | $31.22 | $31.35 | $31.22 | $31.32 | $30.36 | 6,429 |
2021-06-02 | $31.35 | $31.39 | $31.25 | $31.35 | $30.39 | 23,333 |
2021-06-01 | $31.60 | $31.60 | $31.46 | $31.46 | $30.50 | 2,494 |
2021-05-28 | $31.20 | $31.35 | $31.20 | $31.34 | $30.38 | 5,685 |
2021-05-27 | $31.05 | $31.17 | $31.05 | $31.16 | $30.21 | 2,098 |
2021-05-26 | $31.07 | $31.20 | $30.97 | $31.04 | $30.09 | 8,677 |
2021-05-25 | $31.41 | $31.41 | $31.20 | $31.24 | $30.29 | 2,334 |
2021-05-24 | $31.29 | $31.39 | $31.29 | $31.32 | $30.36 | 2,086 |
2021-05-21 | $31.17 | $31.28 | $31.08 | $31.16 | $30.20 | 2,350 |
2021-05-20 | $30.78 | $31.31 | $30.78 | $31.18 | $30.23 | 3,361 |
2021-05-19 | $30.65 | $30.65 | $30.32 | $30.50 | $29.57 | 15,519 |
2021-05-18 | $30.95 | $31.02 | $30.74 | $30.93 | $29.98 | 2,746 |
2021-05-17 | $30.53 | $30.61 | $30.47 | $30.60 | $29.66 | 5,743 |
2021-05-14 | $30.45 | $30.77 | $30.45 | $30.69 | $29.75 | 2,760 |
2021-05-13 | $29.98 | $30.05 | $29.98 | $30.05 | $29.13 | 410 |
2021-05-12 | $29.85 | $30.08 | $29.73 | $29.80 | $28.89 | 5,712 |
2021-05-11 | $29.94 | $30.27 | $29.85 | $30.08 | $29.16 | 7,613 |
2021-05-10 | $30.92 | $31.05 | $30.61 | $30.61 | $29.67 | 9,619 |
2021-05-07 | $30.52 | $31.10 | $30.52 | $30.95 | $30.00 | 6,032 |
2021-05-06 | $30.12 | $30.29 | $29.96 | $30.28 | $29.35 | 4,691 |
2021-05-05 | $30.13 | $30.37 | $30.13 | $30.31 | $29.38 | 5,900 |
2021-05-04 | $29.91 | $29.91 | $29.32 | $29.67 | $28.76 | 9,571 |
2021-05-03 | $30.04 | $30.36 | $30.04 | $30.36 | $29.43 | 10,189 |
2021-04-30 | $30.26 | $30.49 | $29.99 | $29.99 | $29.08 | 5,200 |
2021-04-29 | $30.43 | $30.68 | $30.26 | $30.50 | $29.57 | 2,956 |
2021-04-28 | $30.60 | $30.60 | $30.38 | $30.49 | $29.56 | 11,247 |
2021-04-27 | $30.32 | $30.63 | $30.32 | $30.63 | $29.69 | 1,748 |
2021-04-26 | $30.15 | $30.38 | $30.15 | $30.37 | $29.44 | 1,221 |
2021-04-23 | $29.97 | $30.46 | $29.97 | $30.40 | $29.47 | 8,616 |
2021-04-22 | $29.91 | $30.14 | $29.88 | $30.00 | $29.08 | 1,845 |
2021-04-21 | $29.48 | $30.01 | $29.48 | $29.92 | $29.00 | 2,940 |
2021-04-20 | $29.66 | $29.66 | $29.46 | $29.61 | $28.70 | 4,287 |
2021-04-19 | $30.20 | $30.20 | $29.95 | $30.08 | $29.16 | 4,571 |
2021-04-16 | $30.01 | $30.26 | $29.95 | $30.15 | $29.23 | 5,683 |
2021-04-15 | $29.56 | $29.79 | $29.56 | $29.79 | $28.88 | 1,706 |
2021-04-14 | $29.55 | $29.55 | $29.34 | $29.49 | $28.59 | 39,958 |
2021-04-13 | $29.33 | $29.71 | $29.33 | $29.57 | $28.66 | 29,761 |
2021-04-12 | $29.38 | $29.38 | $29.05 | $29.11 | $28.22 | 6,113 |
2021-04-09 | $29.25 | $29.53 | $29.25 | $29.49 | $28.59 | 3,356 |
2021-04-08 | $29.06 | $29.23 | $28.99 | $29.23 | $28.33 | 1,833 |
2021-04-07 | $28.78 | $28.78 | $28.65 | $28.77 | $27.88 | 1,736 |
2021-04-06 | $28.78 | $28.82 | $28.74 | $28.74 | $27.86 | 2,264 |
2021-04-05 | $28.81 | $29.10 | $28.81 | $29.05 | $28.16 | 3,824 |
2021-04-01 | $28.82 | $28.82 | $28.44 | $28.59 | $27.72 | 4,074 |
2021-03-31 | $28.41 | $28.46 | $28.40 | $28.42 | $27.55 | 812 |
2021-03-30 | $28.14 | $28.26 | $28.04 | $28.25 | $27.39 | 12,174 |
2021-03-29 | $28.23 | $28.36 | $28.21 | $28.32 | $27.45 | 2,427 |
2021-03-26 | $28.11 | $28.34 | $28.11 | $28.34 | $27.47 | 1,464 |
2021-03-25 | $27.65 | $27.91 | $27.64 | $27.91 | $27.05 | 2,231 |
2021-03-24 | $27.95 | $28.00 | $27.77 | $27.86 | $27.01 | 1,931 |
2021-03-23 | $28.14 | $28.18 | $27.75 | $27.75 | $26.90 | 8,835 |
2021-03-22 | $28.32 | $28.46 | $28.23 | $28.36 | $27.49 | 4,380 |
2021-03-19 | $28.04 | $28.28 | $28.04 | $28.14 | $27.28 | 1,213 |
2021-03-18 | $28.45 | $28.48 | $28.16 | $28.16 | $27.29 | 16,633 |
2021-03-17 | $28.56 | $28.66 | $28.33 | $28.55 | $27.67 | 3,349 |
2021-03-16 | $28.59 | $28.79 | $28.59 | $28.70 | $27.82 | 2,590 |
2021-03-15 | $28.66 | $28.66 | $28.40 | $28.64 | $27.76 | 1,891 |
2021-03-12 | $28.45 | $28.65 | $28.41 | $28.65 | $27.77 | 3,368 |
2021-03-11 | $28.56 | $28.79 | $28.55 | $28.74 | $27.86 | 3,505 |
2021-03-10 | $28.30 | $28.33 | $28.11 | $28.30 | $27.43 | 1,218 |
2021-03-09 | $27.86 | $27.99 | $27.86 | $27.99 | $27.13 | 1,451 |
2021-03-08 | $27.19 | $27.50 | $27.19 | $27.29 | $26.46 | 1,753 |
2021-03-05 | $27.27 | $27.27 | $26.92 | $27.21 | $26.38 | 2,641 |
2021-03-04 | $27.52 | $27.55 | $27.00 | $27.12 | $26.29 | 10,978 |
2021-03-03 | $27.80 | $27.96 | $27.60 | $27.96 | $27.10 | 1,985 |
2021-03-02 | $28.47 | $28.47 | $27.82 | $28.18 | $27.31 | 1,518 |
2021-03-01 | $27.82 | $28.05 | $27.72 | $28.05 | $27.19 | 3,000 |
2021-02-26 | $27.83 | $28.25 | $27.50 | $27.51 | $26.67 | 3,791 |
2021-02-25 | $29.40 | $29.65 | $27.93 | $27.93 | $27.08 | 6,976 |
2021-02-24 | $27.82 | $28.15 | $27.82 | $28.15 | $27.29 | 2,648 |
2021-02-23 | $27.83 | $28.28 | $27.63 | $28.00 | $27.14 | 4,559 |
2021-02-22 | $28.14 | $29.38 | $28.08 | $28.08 | $27.22 | 5,371 |
2021-02-19 | $28.50 | $29.33 | $28.30 | $28.38 | $27.51 | 6,105 |
2021-02-18 | $28.28 | $28.83 | $28.20 | $28.27 | $27.40 | 7,512 |
2021-02-17 | $28.37 | $29.21 | $28.36 | $28.82 | $27.93 | 5,466 |
2021-02-16 | $28.73 | $29.70 | $28.62 | $28.68 | $27.81 | 15,802 |
2021-02-12 | $28.37 | $29.02 | $28.37 | $28.82 | $27.94 | 3,580 |
2021-02-11 | $28.14 | $28.71 | $27.93 | $28.21 | $27.34 | 6,257 |
2021-02-10 | $28.03 | $28.03 | $27.69 | $27.69 | $26.84 | 10,184 |
2021-02-09 | $27.90 | $27.91 | $27.73 | $27.90 | $27.05 | 2,500 |
2021-02-08 | $27.91 | $27.99 | $27.74 | $27.74 | $26.89 | 7,349 |
2021-02-05 | $27.86 | $27.99 | $27.78 | $27.84 | $26.99 | 3,589 |
2021-02-04 | $27.98 | $27.98 | $27.70 | $27.73 | $26.88 | 1,992 |
2021-02-03 | $28.10 | $28.10 | $27.87 | $28.05 | $27.19 | 1,875 |
2021-02-02 | $27.77 | $27.99 | $27.71 | $27.98 | $27.12 | 12,290 |
2021-02-01 | $27.72 | $28.01 | $27.58 | $27.75 | $26.90 | 2,895 |
2021-01-29 | $27.76 | $27.76 | $27.21 | $27.26 | $26.43 | 3,777 |
2021-01-28 | $28.01 | $28.23 | $27.70 | $27.82 | $26.97 | 13,945 |
2021-01-27 | $27.72 | $28.74 | $27.58 | $28.60 | $27.72 | 8,747 |
2021-01-26 | $28.55 | $28.62 | $28.38 | $28.41 | $27.54 | 4,940 |
2021-01-25 | $28.34 | $28.47 | $28.25 | $28.47 | $27.60 | 5,783 |
2021-01-22 | $28.44 | $28.63 | $28.22 | $28.43 | $27.55 | 5,371 |
2021-01-21 | $28.55 | $28.74 | $28.45 | $28.63 | $27.76 | 10,575 |
2021-01-20 | $28.20 | $28.42 | $28.17 | $28.36 | $27.49 | 2,931 |
2021-01-19 | $27.75 | $28.18 | $27.75 | $28.17 | $27.30 | 3,767 |
2021-01-15 | $27.81 | $28.10 | $27.60 | $27.72 | $26.87 | 6,559 |
2021-01-14 | $27.97 | $28.32 | $27.97 | $28.15 | $27.29 | 4,044 |
2021-01-13 | $27.84 | $28.05 | $27.69 | $27.95 | $27.09 | 7,954 |
2021-01-12 | $27.90 | $28.02 | $27.79 | $27.97 | $27.11 | 3,377 |
2021-01-11 | $27.90 | $28.21 | $27.88 | $28.08 | $27.22 | 8,840 |
2021-01-08 | $28.56 | $28.62 | $28.17 | $28.49 | $27.62 | 6,934 |
2021-01-07 | $28.33 | $28.58 | $28.33 | $28.50 | $27.63 | 8,307 |
2021-01-06 | $27.94 | $28.38 | $27.94 | $28.17 | $27.31 | 3,654 |
2021-01-05 | $27.76 | $27.99 | $27.76 | $27.93 | $27.07 | 4,352 |
2021-01-04 | $28.00 | $28.10 | $27.70 | $27.78 | $26.93 | 10,228 |
2020-12-31 | $27.52 | $27.52 | $27.24 | $27.24 | $26.41 | 1,595 |
2020-12-30 | $27.77 | $27.82 | $27.49 | $27.61 | $26.76 | 25,481 |
2020-12-29 | $27.95 | $27.95 | $27.72 | $27.78 | $26.75 | 5,510 |
2020-12-28 | $27.68 | $27.85 | $27.59 | $27.59 | $26.57 | 4,970 |
2020-12-24 | $27.00 | $27.19 | $27.00 | $27.19 | $26.18 | 399 |
2020-12-23 | $27.12 | $27.35 | $27.00 | $27.21 | $26.20 | 9,886 |
2020-12-22 | $27.23 | $27.24 | $27.15 | $27.22 | $26.21 | 3,003 |
2020-12-21 | $27.05 | $27.40 | $27.01 | $27.36 | $26.34 | 4,340 |
2020-12-18 | $27.51 | $27.67 | $27.51 | $27.55 | $26.53 | 4,253 |
2020-12-17 | $27.45 | $27.70 | $27.45 | $27.45 | $26.44 | 3,262 |
2020-12-16 | $27.27 | $27.45 | $27.12 | $27.31 | $26.30 | 3,113 |
2020-12-15 | $26.94 | $27.24 | $26.91 | $27.16 | $26.15 | 8,278 |
2020-12-14 | $27.04 | $27.19 | $26.91 | $27.03 | $26.03 | 6,115 |
2020-12-11 | $26.75 | $27.01 | $26.75 | $26.86 | $25.87 | 3,262 |
2020-12-10 | $26.75 | $27.25 | $26.74 | $27.01 | $26.01 | 2,521 |
2020-12-09 | $27.12 | $27.17 | $26.94 | $26.94 | $25.94 | 4,514 |
2020-12-08 | $26.85 | $26.97 | $26.65 | $26.87 | $25.88 | 3,245 |
2020-12-07 | $27.00 | $27.00 | $26.77 | $26.83 | $25.84 | 843 |
2020-12-04 | $26.82 | $27.00 | $26.77 | $26.80 | $25.80 | 1,523 |
2020-12-03 | $26.85 | $26.87 | $26.65 | $26.65 | $25.66 | 3,459 |
2020-12-02 | $26.71 | $26.86 | $26.71 | $26.81 | $25.82 | 1,337 |
2020-12-01 | $26.72 | $27.00 | $26.52 | $26.96 | $25.96 | 5,124 |
2020-11-30 | $26.92 | $26.95 | $26.49 | $26.52 | $25.54 | 2,570 |
2020-11-27 | $26.78 | $27.00 | $26.78 | $26.92 | $25.92 | 1,183 |
2020-11-25 | $26.62 | $26.84 | $26.62 | $26.62 | $25.63 | 2,384 |
2020-11-24 | $26.33 | $26.71 | $26.22 | $26.59 | $25.60 | 8,325 |
2020-11-23 | $26.49 | $26.49 | $26.23 | $26.34 | $25.37 | 8,619 |
2020-11-20 | $26.57 | $26.57 | $26.50 | $26.50 | $25.52 | 999 |
2020-11-19 | $26.55 | $26.55 | $26.42 | $26.42 | $25.44 | 406 |
2020-11-18 | $26.28 | $26.42 | $26.12 | $26.24 | $25.27 | 1,620 |
2020-11-17 | $26.20 | $26.20 | $26.18 | $26.19 | $25.22 | 2,004 |
2020-11-16 | $26.15 | $26.51 | $25.99 | $26.08 | $25.12 | 2,698 |
2020-11-13 | $25.93 | $26.10 | $25.84 | $25.94 | $24.98 | 3,143 |
2020-11-12 | $26.37 | $26.37 | $25.78 | $25.90 | $24.94 | 2,967 |
2020-11-11 | $26.10 | $26.14 | $25.64 | $26.02 | $25.05 | 14,524 |
2020-11-10 | $26.00 | $26.18 | $25.92 | $25.98 | $25.02 | 2,198 |
2020-11-09 | $26.12 | $26.36 | $25.70 | $25.71 | $24.76 | 5,022 |
2020-11-06 | $25.71 | $25.75 | $25.50 | $25.58 | $24.63 | 2,022 |
2020-11-05 | $25.43 | $25.78 | $25.14 | $25.39 | $24.45 | 4,947 |
2020-11-04 | $24.45 | $24.89 | $24.45 | $24.71 | $23.80 | 28,988 |
2020-11-03 | $23.82 | $24.44 | $23.82 | $24.20 | $23.30 | 4,435 |
2020-11-02 | $23.64 | $23.74 | $23.44 | $23.56 | $22.69 | 6,152 |
2020-10-30 | $23.45 | $23.51 | $23.30 | $23.36 | $22.49 | 5,418 |
2020-10-29 | $23.15 | $23.67 | $23.15 | $23.53 | $22.66 | 3,458 |
2020-10-28 | $23.73 | $23.82 | $23.35 | $23.59 | $22.72 | 82,286 |
2020-10-27 | $24.71 | $24.71 | $24.34 | $24.42 | $23.52 | 2,114 |
2020-10-26 | $24.95 | $25.00 | $24.56 | $24.68 | $23.76 | 8,736 |
2020-10-23 | $25.30 | $25.37 | $25.30 | $25.37 | $24.43 | 1,764 |
2020-10-22 | $25.29 | $25.30 | $25.07 | $25.18 | $24.25 | 18,760 |
2020-10-21 | $25.19 | $25.62 | $25.19 | $25.37 | $24.43 | 59,765 |
2020-10-20 | $25.53 | $25.83 | $25.26 | $25.59 | $24.64 | 36,432 |
2020-10-19 | $25.44 | $25.65 | $25.10 | $25.12 | $24.19 | 5,627 |
2020-10-16 | $24.60 | $25.36 | $24.60 | $25.17 | $24.24 | 5,899 |
2020-10-15 | $24.92 | $25.10 | $24.92 | $25.06 | $24.13 | 2,407 |
2020-10-14 | $25.59 | $25.59 | $25.43 | $25.45 | $24.51 | 8,182 |
2020-10-13 | $25.52 | $25.63 | $25.46 | $25.46 | $24.52 | 3,348 |
2020-10-12 | $25.72 | $25.88 | $25.62 | $25.85 | $24.89 | 1,312 |
2020-10-09 | $25.32 | $25.50 | $25.30 | $25.48 | $24.54 | 3,522 |
2020-10-08 | $25.07 | $25.25 | $25.01 | $25.18 | $24.25 | 7,212 |
2020-10-07 | $24.78 | $25.04 | $24.78 | $25.04 | $24.11 | 269 |
2020-10-06 | $25.05 | $25.05 | $24.69 | $24.69 | $23.78 | 1,997 |
2020-10-05 | $24.69 | $25.19 | $24.68 | $25.10 | $24.17 | 28,671 |
2020-10-02 | $24.54 | $24.86 | $24.43 | $24.60 | $23.69 | 5,572 |
2020-10-01 | $24.59 | $24.74 | $24.52 | $24.70 | $23.78 | 1,181 |
2020-09-30 | $24.52 | $24.81 | $24.36 | $24.55 | $23.64 | 110,802 |
2020-09-29 | $24.59 | $24.86 | $24.48 | $24.77 | $23.85 | 6,379 |
2020-09-28 | $24.16 | $24.41 | $24.16 | $24.41 | $23.50 | 2,784 |
2020-09-25 | $23.63 | $23.87 | $23.50 | $23.87 | $22.98 | 5,613 |
2020-09-24 | $23.86 | $24.49 | $23.67 | $23.71 | $22.83 | 4,970 |
2020-09-23 | $24.33 | $25.04 | $24.06 | $24.27 | $23.37 | 9,384 |
2020-09-22 | $24.21 | $24.93 | $24.09 | $24.27 | $23.37 | 16,280 |
2020-09-21 | $24.38 | $24.38 | $24.00 | $24.21 | $23.31 | 7,883 |
2020-09-18 | $24.98 | $25.12 | $24.90 | $24.97 | $24.05 | 7,414 |
2020-09-17 | $24.83 | $25.16 | $24.83 | $25.00 | $24.07 | 3,980 |
2020-09-16 | $24.88 | $25.06 | $24.86 | $24.97 | $24.04 | 3,915 |
2020-09-15 | $24.81 | $24.88 | $24.70 | $24.76 | $23.84 | 8,614 |
2020-09-14 | $24.56 | $24.67 | $24.49 | $24.61 | $23.70 | 7,432 |
2020-09-11 | $24.62 | $24.62 | $24.42 | $24.52 | $23.61 | 7,692 |
2020-09-10 | $24.92 | $24.92 | $24.42 | $24.45 | $23.55 | 4,510 |
2020-09-09 | $24.63 | $24.90 | $24.57 | $24.70 | $23.78 | 5,835 |
2020-09-08 | $24.03 | $24.15 | $23.85 | $24.09 | $23.20 | 6,739 |
2020-09-04 | $24.29 | $24.41 | $24.29 | $24.33 | $23.43 | 1,104 |
2020-09-03 | $24.83 | $24.83 | $24.29 | $24.29 | $23.39 | 3,980 |
2020-09-02 | $24.80 | $24.89 | $24.71 | $24.89 | $23.97 | 5,417 |
2020-09-01 | $24.98 | $25.08 | $24.71 | $24.80 | $23.88 | 22,039 |
2020-08-31 | $25.00 | $25.17 | $24.81 | $24.90 | $23.97 | 8,873 |
2020-08-28 | $24.76 | $24.96 | $24.72 | $24.96 | $24.04 | 491 |
2020-08-27 | $25.08 | $25.08 | $24.82 | $24.82 | $23.90 | 1,445 |
2020-08-26 | $24.75 | $25.01 | $24.75 | $25.01 | $24.08 | 3,382 |
2020-08-25 | $24.67 | $24.92 | $24.67 | $24.77 | $23.85 | 4,102 |
2020-08-24 | $24.77 | $24.80 | $24.58 | $24.58 | $23.67 | 1,391 |
2020-08-21 | $24.21 | $24.34 | $24.11 | $24.34 | $23.44 | 3,777 |
2020-08-20 | $24.34 | $24.50 | $24.34 | $24.48 | $23.57 | 4,043 |
2020-08-19 | $24.82 | $24.91 | $24.62 | $24.63 | $23.72 | 4,215 |
2020-08-18 | $24.78 | $24.78 | $24.65 | $24.65 | $23.74 | 1,580 |
2020-08-17 | $24.69 | $24.88 | $24.69 | $24.71 | $23.80 | 887 |
2020-08-14 | $24.58 | $24.62 | $24.26 | $24.41 | $23.51 | 6,819 |
2020-08-13 | $24.80 | $24.89 | $24.70 | $24.81 | $23.89 | 6,842 |
2020-08-12 | $24.50 | $24.75 | $24.50 | $24.75 | $23.84 | 2,727 |
2020-08-11 | $24.49 | $24.60 | $24.15 | $24.33 | $23.43 | 11,469 |
2020-08-10 | $24.05 | $24.11 | $23.89 | $24.02 | $23.13 | 13,720 |
2020-08-07 | $23.95 | $24.00 | $23.88 | $24.00 | $23.11 | 2,142 |
2020-08-06 | $24.00 | $24.02 | $23.98 | $24.02 | $23.13 | 1,240 |
2020-08-05 | $24.14 | $24.27 | $24.07 | $24.07 | $23.18 | 1,661 |
2020-08-04 | $23.76 | $23.89 | $23.76 | $23.89 | $23.00 | 1,624 |
2020-08-03 | $23.88 | $24.09 | $23.88 | $23.94 | $23.05 | 6,348 |
2020-07-31 | $23.64 | $23.83 | $23.41 | $23.41 | $22.54 | 2,938 |
2020-07-30 | $23.63 | $23.91 | $23.52 | $23.91 | $23.03 | 7,095 |
2020-07-29 | $24.03 | $24.13 | $24.00 | $24.10 | $23.21 | 1,602 |
2020-07-28 | $23.89 | $24.08 | $23.64 | $23.91 | $23.02 | 6,619 |
2020-07-27 | $24.11 | $24.11 | $23.81 | $24.07 | $23.18 | 3,841 |
2020-07-24 | $23.89 | $23.94 | $23.71 | $23.79 | $22.91 | 4,177 |
2020-07-23 | $24.18 | $24.19 | $23.82 | $23.91 | $23.02 | 5,333 |
2020-07-22 | $23.95 | $24.10 | $23.93 | $24.06 | $23.17 | 9,260 |
2020-07-21 | $23.99 | $24.07 | $23.93 | $23.93 | $23.05 | 4,362 |
2020-07-20 | $23.64 | $23.76 | $23.61 | $23.76 | $22.88 | 2,877 |
2020-07-17 | $23.32 | $23.40 | $23.22 | $23.40 | $22.53 | 1,547 |
2020-07-16 | $23.38 | $23.38 | $23.14 | $23.15 | $22.29 | 2,341 |
2020-07-15 | $23.07 | $23.19 | $23.07 | $23.14 | $22.28 | 5,500 |
2020-07-14 | $22.68 | $22.84 | $22.68 | $22.84 | $22.00 | 329 |
2020-07-13 | $22.60 | $22.83 | $22.36 | $22.36 | $21.53 | 16,904 |
2020-07-10 | $22.15 | $22.35 | $22.15 | $22.26 | $21.44 | 1,360 |
2020-07-09 | $22.35 | $22.35 | $22.08 | $22.15 | $21.33 | 2,319 |
2020-07-08 | $22.22 | $22.34 | $22.18 | $22.34 | $21.51 | 3,070 |
2020-07-07 | $22.06 | $22.06 | $22.06 | $22.06 | $21.24 | 100 |
2020-07-06 | $22.25 | $22.34 | $22.07 | $22.34 | $21.51 | 3,660 |
2020-07-02 | $21.94 | $21.94 | $21.91 | $21.91 | $21.10 | 381 |
2020-07-01 | $21.53 | $21.74 | $21.46 | $21.74 | $20.94 | 1,297 |
2020-06-30 | $21.30 | $21.51 | $21.30 | $21.51 | $20.71 | 35,921 |
2020-06-29 | $21.67 | $21.67 | $21.48 | $21.48 | $20.69 | 169 |
2020-06-26 | $21.70 | $21.71 | $21.46 | $21.46 | $20.55 | 3,132 |
2020-06-25 | $21.32 | $21.97 | $21.32 | $21.82 | $20.89 | 2,675 |
2020-06-24 | $21.69 | $21.71 | $21.49 | $21.49 | $20.58 | 5,772 |
2020-06-23 | $22.12 | $22.24 | $21.94 | $22.02 | $21.08 | 2,674 |
2020-06-22 | $21.83 | $21.93 | $21.75 | $21.78 | $20.85 | 3,114 |
2020-06-19 | $21.79 | $21.86 | $21.44 | $21.46 | $20.55 | 4,854 |
2020-06-18 | $21.66 | $21.66 | $21.46 | $21.65 | $20.73 | 3,779 |
2020-06-17 | $21.81 | $21.89 | $21.68 | $21.77 | $20.84 | 6,516 |
2020-06-16 | $21.78 | $21.78 | $21.53 | $21.57 | $20.65 | 1,368 |
2020-06-15 | $20.96 | $21.49 | $20.87 | $21.37 | $20.46 | 3,249 |
2020-06-12 | $21.16 | $21.32 | $21.01 | $21.21 | $20.31 | 7,646 |
2020-06-11 | $21.75 | $21.75 | $20.82 | $20.88 | $19.99 | 6,965 |
2020-06-10 | $22.21 | $22.46 | $22.16 | $22.45 | $21.50 | 6,683 |
2020-06-09 | $22.25 | $22.35 | $22.13 | $22.20 | $21.26 | 3,209 |
2020-06-08 | $22.40 | $22.56 | $22.40 | $22.56 | $21.60 | 1,449 |
2020-06-05 | $22.49 | $22.55 | $22.35 | $22.35 | $21.40 | 43,401 |
2020-06-04 | $22.07 | $22.15 | $22.07 | $22.11 | $21.17 | 1,659 |
2020-06-03 | $21.99 | $22.11 | $21.99 | $22.06 | $21.12 | 2,926 |
2020-06-02 | $21.56 | $21.63 | $21.52 | $21.63 | $20.71 | 1,189 |
2020-06-01 | $21.27 | $21.51 | $21.27 | $21.51 | $20.60 | 6,550 |
2020-05-29 | $20.33 | $21.02 | $20.33 | $20.76 | $19.88 | 2,474 |
2020-05-28 | $21.03 | $21.30 | $20.90 | $20.91 | $20.02 | 7,072 |
2020-05-27 | $20.55 | $20.62 | $20.46 | $20.62 | $19.74 | 4,162 |
2020-05-26 | $20.66 | $20.66 | $20.46 | $20.48 | $19.61 | 2,559 |
2020-05-22 | $19.93 | $20.04 | $19.76 | $19.97 | $19.12 | 1,619 |
2020-05-21 | $20.14 | $20.14 | $19.94 | $19.98 | $19.13 | 2,340 |
2020-05-20 | $20.22 | $20.32 | $20.10 | $20.20 | $19.34 | 1,869 |
2020-05-19 | $19.82 | $19.96 | $19.82 | $19.84 | $19.00 | 2,552 |
2020-05-18 | $19.35 | $19.86 | $19.31 | $19.85 | $19.01 | 3,828 |
2020-05-15 | $18.89 | $18.94 | $18.89 | $18.94 | $18.13 | 502 |
2020-05-14 | $18.74 | $18.87 | $18.58 | $18.87 | $18.07 | 11,408 |
2020-05-13 | $19.14 | $19.14 | $18.97 | $18.97 | $18.16 | 2,303 |
2020-05-12 | $19.48 | $19.57 | $19.36 | $19.36 | $18.54 | 1,574 |
2020-05-11 | $19.39 | $19.46 | $19.37 | $19.43 | $18.60 | 4,249 |
2020-05-08 | $19.37 | $19.40 | $19.25 | $19.40 | $18.58 | 1,316 |
2020-05-07 | $19.08 | $19.26 | $18.93 | $19.13 | $18.32 | 3,058 |
2020-05-06 | $19.12 | $19.12 | $18.89 | $18.89 | $18.09 | 2,135 |
2020-05-05 | $19.21 | $19.27 | $19.00 | $19.11 | $18.30 | 3,322 |
2020-05-04 | $18.98 | $19.09 | $18.94 | $19.07 | $18.26 | 2,417 |
2020-05-01 | $19.05 | $19.20 | $19.05 | $19.12 | $18.31 | 1,555 |
2020-04-30 | $19.70 | $19.70 | $19.49 | $19.54 | $18.71 | 540 |
2020-04-29 | $19.79 | $19.79 | $19.56 | $19.71 | $18.87 | 1,921 |
2020-04-28 | $19.43 | $19.43 | $19.22 | $19.29 | $18.47 | 15,287 |
2020-04-27 | $18.77 | $19.04 | $18.77 | $19.04 | $18.23 | 5,368 |
2020-04-24 | $18.50 | $18.79 | $18.47 | $18.79 | $17.99 | 1,360 |
2020-04-23 | $18.77 | $18.92 | $18.61 | $18.61 | $17.82 | 2,288 |
2020-04-22 | $18.72 | $18.80 | $18.60 | $18.74 | $17.94 | 4,757 |
2020-04-21 | $18.44 | $18.44 | $18.30 | $18.30 | $17.52 | 558 |
2020-04-20 | $18.73 | $18.87 | $18.73 | $18.74 | $17.94 | 2,280 |
2020-04-17 | $18.79 | $18.86 | $18.64 | $18.86 | $18.06 | 35,848 |
2020-04-16 | $18.30 | $18.30 | $18.29 | $18.29 | $17.51 | 366 |
2020-04-15 | $18.25 | $18.47 | $18.02 | $18.21 | $17.44 | 1,612 |
2020-04-14 | $18.44 | $18.98 | $18.44 | $18.77 | $17.97 | 549 |
2020-04-13 | $18.67 | $18.67 | $18.10 | $18.26 | $17.48 | 2,070 |
2020-04-09 | $18.55 | $18.73 | $18.55 | $18.73 | $17.93 | 961 |
2020-04-08 | $17.91 | $18.38 | $17.91 | $18.38 | $17.60 | 1,342 |
2020-04-07 | $18.28 | $18.39 | $18.28 | $18.33 | $17.55 | 1,810 |
2020-04-06 | $17.82 | $18.00 | $17.65 | $18.00 | $17.23 | 7,256 |
2020-04-03 | $17.38 | $17.47 | $17.29 | $17.47 | $16.73 | 1,171 |
2020-04-02 | $17.66 | $17.76 | $17.35 | $17.70 | $16.95 | 804 |
2020-04-01 | $17.88 | $17.88 | $17.54 | $17.54 | $16.79 | 3,513 |
2020-03-31 | $17.87 | $19.01 | $17.87 | $18.48 | $17.69 | 4,907 |
2020-03-30 | $17.93 | $17.93 | $17.57 | $17.93 | $17.17 | 11,641 |
2020-03-27 | $17.44 | $17.69 | $17.09 | $17.62 | $16.87 | 9,065 |
2020-03-26 | $17.50 | $17.99 | $17.50 | $17.99 | $17.23 | 4,548 |
2020-03-25 | $16.65 | $17.37 | $16.65 | $17.34 | $16.60 | 7,178 |
2020-03-24 | $16.37 | $16.37 | $15.74 | $16.07 | $15.39 | 8,258 |
2020-03-23 | $15.48 | $15.73 | $15.20 | $15.20 | $14.55 | 5,482 |
2020-03-20 | $16.30 | $16.30 | $15.62 | $15.62 | $14.96 | 2,968 |
2020-03-19 | $15.65 | $16.23 | $15.65 | $16.11 | $15.42 | 3,526 |
2020-03-18 | $15.75 | $15.75 | $15.39 | $15.47 | $14.81 | 3,748 |
2020-03-17 | $15.99 | $16.70 | $15.99 | $16.55 | $15.85 | 1,680 |
2020-03-16 | $15.79 | $16.73 | $15.79 | $16.29 | $15.60 | 30,437 |
2020-03-13 | $17.92 | $17.92 | $16.41 | $17.90 | $17.14 | 10,932 |
2020-03-12 | $16.99 | $17.63 | $16.72 | $16.93 | $16.21 | 4,356 |
2020-03-11 | $19.03 | $19.03 | $18.59 | $18.67 | $17.88 | 1,097 |
2020-03-10 | $19.75 | $19.80 | $19.24 | $19.65 | $18.81 | 2,763 |
2020-03-09 | $19.50 | $19.72 | $19.24 | $19.24 | $18.42 | 2,008 |
2020-03-06 | $20.83 | $20.83 | $20.63 | $20.75 | $19.87 | 2,244 |
2020-03-05 | $21.16 | $21.16 | $21.00 | $21.00 | $20.11 | 790 |
2020-03-04 | $21.49 | $21.78 | $21.49 | $21.78 | $20.85 | 396 |
2020-03-03 | $21.40 | $21.51 | $21.15 | $21.15 | $20.25 | 1,801 |
2020-03-02 | $20.75 | $21.09 | $20.72 | $21.09 | $20.19 | 2,052 |
2020-02-28 | $20.53 | $20.71 | $20.34 | $20.49 | $19.62 | 4,159 |
2020-02-27 | $21.08 | $21.32 | $20.76 | $20.93 | $20.04 | 4,867 |
2020-02-26 | $21.38 | $21.62 | $21.36 | $21.47 | $20.56 | 35,451 |
2020-02-25 | $21.65 | $21.65 | $21.30 | $21.34 | $20.43 | 2,543 |
2020-02-24 | $21.68 | $21.79 | $21.65 | $21.65 | $20.73 | 3,893 |
2020-02-21 | $22.64 | $22.80 | $22.63 | $22.70 | $21.73 | 1,950 |
2020-02-20 | $22.73 | $22.91 | $22.65 | $22.65 | $21.69 | 517 |
2020-02-19 | $22.75 | $22.76 | $22.71 | $22.76 | $21.79 | 876 |
2020-02-18 | $22.59 | $22.73 | $22.53 | $22.62 | $21.66 | 730 |
2020-02-14 | $22.68 | $22.68 | $22.68 | $22.68 | $21.72 | 234 |
2020-02-13 | $22.54 | $22.70 | $22.54 | $22.68 | $21.72 | 944 |
2020-02-12 | $22.84 | $22.84 | $22.83 | $22.84 | $21.87 | 1,296 |
2020-02-11 | $22.84 | $22.84 | $22.84 | $22.84 | $21.87 | 25 |
2020-02-10 | $22.54 | $22.63 | $22.54 | $22.63 | $21.67 | 515 |
2020-02-07 | $22.64 | $22.76 | $22.51 | $22.73 | $21.76 | 1,587 |
2020-02-06 | $22.50 | $22.65 | $22.50 | $22.61 | $21.65 | 1,456 |
2020-02-05 | $22.50 | $22.69 | $22.50 | $22.64 | $21.67 | 4,008 |
2020-02-04 | $22.00 | $22.09 | $22.00 | $22.01 | $21.07 | 2,394 |
2020-02-03 | $21.85 | $21.95 | $21.77 | $21.77 | $20.84 | 5,930 |
2020-01-31 | $21.74 | $21.84 | $21.71 | $21.84 | $20.91 | 1,018 |
2020-01-30 | $21.76 | $22.03 | $21.73 | $21.93 | $20.99 | 20,246 |
2020-01-29 | $21.83 | $21.94 | $21.83 | $21.94 | $21.01 | 2,489 |
2020-01-28 | $21.78 | $21.94 | $21.78 | $21.94 | $21.01 | 2,764 |
2020-01-27 | $21.69 | $21.72 | $21.66 | $21.72 | $20.80 | 3,130 |
2020-01-24 | $22.07 | $22.09 | $22.07 | $22.09 | $21.15 | 1,627 |
2020-01-23 | $22.02 | $22.20 | $22.02 | $22.20 | $21.26 | 525 |
2020-01-22 | $22.23 | $22.33 | $22.23 | $22.33 | $21.38 | 2,433 |
2020-01-21 | $22.33 | $22.45 | $22.16 | $22.28 | $21.33 | 1,144 |
2020-01-17 | $22.23 | $22.34 | $22.23 | $22.34 | $21.39 | 2,253 |
2020-01-16 | $22.23 | $22.28 | $22.23 | $22.28 | $21.33 | 3,307 |
2020-01-15 | $22.02 | $22.14 | $22.02 | $22.06 | $21.12 | 508 |
2020-01-14 | $21.81 | $21.96 | $21.81 | $21.94 | $21.01 | 490 |
2020-01-13 | $21.83 | $21.95 | $21.72 | $21.95 | $21.02 | 4,371 |
2020-01-10 | $21.68 | $21.75 | $21.68 | $21.73 | $20.81 | 1,641 |
2020-01-09 | $21.90 | $21.90 | $21.86 | $21.86 | $20.93 | 411 |
2020-01-08 | $21.75 | $21.90 | $21.75 | $21.90 | $20.97 | 154 |
2020-01-07 | $21.95 | $21.95 | $21.80 | $21.80 | $20.87 | 919 |
2020-01-06 | $21.79 | $21.85 | $21.67 | $21.85 | $20.92 | 2,166 |
2020-01-03 | $21.86 | $21.86 | $21.76 | $21.85 | $20.92 | 1,218 |
2020-01-02 | $22.06 | $22.11 | $22.06 | $22.08 | $21.14 | 897 |
2019-12-31 | $21.90 | $21.90 | $21.83 | $21.89 | $20.96 | 1,470 |
2019-12-30 | $21.94 | $22.13 | $21.88 | $21.94 | $21.01 | 4,879 |
2019-12-27 | $22.00 | $22.05 | $21.95 | $21.98 | $21.03 | 5,234 |
2019-12-26 | $21.90 | $21.90 | $21.83 | $21.90 | $20.95 | 1,347 |
2019-12-24 | $21.83 | $21.83 | $21.76 | $21.76 | $20.82 | 302 |
2019-12-23 | $21.82 | $21.90 | $21.79 | $21.79 | $20.85 | 1,915 |
2019-12-20 | $21.78 | $21.87 | $21.78 | $21.86 | $20.91 | 1,562 |
2019-12-19 | $21.63 | $21.69 | $21.63 | $21.68 | $20.74 | 523 |
2019-12-18 | $21.67 | $21.72 | $21.67 | $21.72 | $20.78 | 2,181 |
2019-12-17 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 101 |
2019-12-16 | $21.68 | $21.73 | $21.65 | $21.67 | $20.73 | 1,460 |
2019-12-13 | $21.49 | $21.62 | $21.37 | $21.44 | $20.51 | 1,393 |
2019-12-12 | $21.20 | $21.45 | $21.05 | $21.30 | $20.38 | 7,366 |
2019-12-11 | $21.01 | $21.18 | $21.01 | $21.18 | $20.26 | 720 |
2019-12-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.12 | 27 |
2019-12-09 | $21.43 | $21.43 | $20.96 | $21.08 | $20.17 | 14,200 |
2019-12-06 | $21.03 | $21.09 | $21.00 | $21.09 | $20.18 | 1,557 |
2019-12-05 | $20.94 | $21.15 | $20.83 | $20.83 | $19.93 | 4,099 |
2019-12-04 | $20.87 | $20.90 | $20.87 | $20.90 | $19.99 | 726 |
2019-12-03 | $20.70 | $20.71 | $20.55 | $20.67 | $19.77 | 1,438 |
2019-12-02 | $20.89 | $20.89 | $20.57 | $20.72 | $19.82 | 748 |
2019-11-29 | $20.87 | $20.87 | $20.66 | $20.82 | $19.92 | 857 |
2019-11-27 | $20.92 | $20.96 | $20.73 | $20.96 | $20.05 | 1,469 |
2019-11-26 | $20.90 | $20.90 | $20.85 | $20.90 | $19.99 | 665 |
2019-11-25 | $20.81 | $20.83 | $20.78 | $20.83 | $19.93 | 1,006 |
2019-11-22 | $20.60 | $20.77 | $20.60 | $20.77 | $19.87 | 231 |
2019-11-21 | $20.65 | $20.69 | $20.45 | $20.59 | $19.70 | 2,139 |
2019-11-20 | $20.80 | $20.80 | $20.64 | $20.71 | $19.81 | 2,218 |
2019-11-19 | $20.94 | $21.00 | $20.94 | $21.00 | $20.09 | 399 |
2019-11-18 | $20.93 | $20.96 | $20.85 | $20.96 | $20.05 | 3,448 |
2019-11-15 | $20.95 | $21.06 | $20.95 | $21.04 | $20.13 | 907 |
2019-11-14 | $20.83 | $20.91 | $20.83 | $20.89 | $19.98 | 6,802 |
2019-11-13 | $20.96 | $20.96 | $20.85 | $20.95 | $20.04 | 3,210 |
2019-11-12 | $21.00 | $21.08 | $21.00 | $21.08 | $20.17 | 2,453 |
2019-11-11 | $21.03 | $21.08 | $20.96 | $21.08 | $20.17 | 1,337 |
2019-11-08 | $20.97 | $21.07 | $20.97 | $21.07 | $20.16 | 1,881 |
2019-11-07 | $20.97 | $21.13 | $20.97 | $21.07 | $20.16 | 557 |
2019-11-06 | $20.95 | $21.06 | $20.95 | $21.01 | $20.10 | 2,823 |
2019-11-05 | $21.00 | $21.05 | $20.98 | $21.05 | $20.14 | 817 |
2019-11-04 | $21.11 | $21.25 | $20.98 | $21.17 | $20.25 | 3,345 |
2019-11-01 | $20.96 | $20.96 | $20.88 | $20.90 | $19.99 | 1,603 |
2019-10-31 | $20.83 | $20.83 | $20.59 | $20.66 | $19.76 | 4,260 |
2019-10-30 | $20.84 | $21.03 | $20.82 | $20.92 | $20.01 | 107,636 |
2019-10-29 | $20.97 | $21.11 | $20.91 | $21.11 | $20.19 | 857 |
2019-10-28 | $21.21 | $21.24 | $21.17 | $21.24 | $20.32 | 2,005 |
2019-10-25 | $21.03 | $21.19 | $21.03 | $21.19 | $20.27 | 5,879 |
2019-10-24 | $21.20 | $21.34 | $21.10 | $21.21 | $20.29 | 2,918 |
2019-10-23 | $21.16 | $21.42 | $21.16 | $21.28 | $20.36 | 3,335 |
2019-10-22 | $21.24 | $21.35 | $21.20 | $21.25 | $20.33 | 4,357 |
2019-10-21 | $21.18 | $21.18 | $21.09 | $21.15 | $20.23 | 1,825 |
2019-10-18 | $20.85 | $20.94 | $20.85 | $20.90 | $19.99 | 1,343 |
2019-10-17 | $20.86 | $20.86 | $20.78 | $20.78 | $19.88 | 1,405 |
2019-10-16 | $20.50 | $20.60 | $20.50 | $20.60 | $19.71 | 412 |
2019-10-15 | $20.35 | $20.60 | $20.35 | $20.60 | $19.71 | 299 |
2019-10-14 | $20.44 | $20.44 | $20.44 | $20.44 | $19.55 | 111 |
2019-10-11 | $20.42 | $20.49 | $20.42 | $20.49 | $19.60 | 302 |
2019-10-10 | $20.12 | $20.12 | $20.09 | $20.09 | $19.22 | 207 |
2019-10-09 | $19.94 | $19.99 | $19.84 | $19.95 | $19.09 | 3,200 |
2019-10-08 | $19.88 | $19.99 | $19.88 | $19.90 | $19.04 | 333 |
2019-10-07 | $19.94 | $20.15 | $19.94 | $20.12 | $19.25 | 8,491 |
2019-10-04 | $19.87 | $19.97 | $19.86 | $19.89 | $19.03 | 4,366 |
2019-10-03 | $19.66 | $19.79 | $19.59 | $19.76 | $18.90 | 3,098 |
2019-10-02 | $19.72 | $19.77 | $19.66 | $19.72 | $18.87 | 1,499 |
2019-10-01 | $20.32 | $20.32 | $20.13 | $20.16 | $19.29 | 2,376 |
2019-09-30 | $20.33 | $20.39 | $20.33 | $20.39 | $19.51 | 517 |
2019-09-27 | $20.33 | $20.38 | $20.28 | $20.36 | $19.48 | 1,666 |
2019-09-26 | $20.40 | $20.40 | $20.15 | $20.35 | $19.47 | 25,824 |
2019-09-25 | $20.36 | $20.36 | $20.28 | $20.32 | $19.44 | 1,985 |
2019-09-24 | $20.62 | $20.62 | $20.53 | $20.53 | $19.64 | 324 |
2019-09-23 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 82 |
2019-09-20 | $20.83 | $20.83 | $20.78 | $20.83 | $19.93 | 1,083 |
2019-09-19 | $20.83 | $20.83 | $20.74 | $20.74 | $19.84 | 350 |
2019-09-18 | $20.65 | $20.76 | $20.59 | $20.62 | $19.73 | 4,605 |
2019-09-17 | $20.61 | $20.62 | $20.61 | $20.62 | $19.73 | 164 |
2019-09-16 | $20.58 | $20.66 | $20.53 | $20.65 | $19.75 | 22,588 |
2019-09-13 | $20.76 | $20.76 | $20.74 | $20.74 | $19.84 | 484 |
2019-09-12 | $20.55 | $20.62 | $20.55 | $20.62 | $19.73 | 443 |
2019-09-11 | $20.38 | $20.51 | $20.38 | $20.47 | $19.58 | 900 |
2019-09-10 | $20.26 | $20.37 | $20.26 | $20.37 | $19.49 | 784 |
2019-09-09 | $20.34 | $20.34 | $20.22 | $20.33 | $19.45 | 8,315 |
2019-09-06 | $20.32 | $20.32 | $20.21 | $20.28 | $19.40 | 598 |
2019-09-05 | $20.30 | $20.30 | $20.22 | $20.26 | $19.38 | 1,447 |
2019-09-04 | $20.01 | $20.09 | $20.01 | $20.09 | $19.22 | 1,722 |
2019-09-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.89 | 216 |
2019-08-30 | $19.88 | $19.88 | $19.78 | $19.84 | $18.98 | 8,193 |
2019-08-29 | $19.70 | $19.81 | $19.70 | $19.77 | $18.91 | 1,982 |
2019-08-28 | $19.69 | $19.69 | $19.63 | $19.63 | $18.78 | 613 |
2019-08-27 | $19.74 | $19.83 | $19.74 | $19.77 | $18.91 | 1,546 |
2019-08-26 | $19.89 | $19.89 | $19.77 | $19.77 | $18.91 | 804 |
2019-08-23 | $19.81 | $19.81 | $19.76 | $19.76 | $18.90 | 487 |
2019-08-22 | $20.04 | $20.05 | $19.99 | $19.99 | $19.12 | 537 |
2019-08-21 | $20.10 | $20.10 | $19.96 | $20.09 | $19.22 | 347 |
2019-08-20 | $19.83 | $19.87 | $19.72 | $19.75 | $18.89 | 1,183 |
2019-08-19 | $19.91 | $19.91 | $19.79 | $19.91 | $19.05 | 5,355 |
2019-08-16 | $19.72 | $19.72 | $19.72 | $19.72 | $18.86 | 27 |
2019-08-15 | $19.62 | $19.62 | $19.48 | $19.50 | $18.65 | 593 |
2019-08-14 | $19.70 | $19.70 | $19.59 | $19.59 | $18.74 | 561 |
2019-08-13 | $20.01 | $20.01 | $20.01 | $20.01 | $19.14 | 57 |
2019-08-12 | $20.07 | $20.07 | $19.92 | $19.92 | $19.06 | 100 |
2019-08-09 | $20.22 | $20.22 | $20.04 | $20.04 | $19.17 | 108 |
2019-08-08 | $20.22 | $20.22 | $20.21 | $20.22 | $19.34 | 874 |
2019-08-07 | $19.77 | $19.91 | $19.75 | $19.91 | $19.05 | 2,753 |
2019-08-06 | $19.76 | $19.97 | $19.76 | $19.86 | $19.00 | 451 |
2019-08-05 | $19.85 | $19.99 | $19.72 | $19.72 | $18.87 | 2,576 |
2019-08-02 | $20.08 | $20.13 | $19.97 | $19.97 | $19.10 | 1,197 |
2019-08-01 | $20.43 | $20.43 | $20.02 | $20.02 | $19.15 | 2,899 |
2019-07-31 | $20.37 | $20.40 | $20.17 | $20.21 | $19.33 | 1,272 |
2019-07-30 | $20.10 | $20.51 | $20.10 | $20.26 | $19.38 | 1,269 |
2019-07-29 | $20.72 | $20.76 | $20.72 | $20.72 | $19.82 | 1,113 |
2019-07-26 | $20.71 | $20.71 | $20.71 | $20.71 | $19.81 | 37 |
2019-07-25 | $20.80 | $20.80 | $20.75 | $20.76 | $19.86 | 907 |
2019-07-24 | $20.77 | $20.84 | $20.63 | $20.77 | $19.87 | 1,256 |
2019-07-23 | $20.65 | $20.90 | $20.65 | $20.81 | $19.91 | 448 |
2019-07-22 | $20.79 | $20.79 | $20.47 | $20.63 | $19.74 | 423 |
2019-07-19 | $20.96 | $20.96 | $20.92 | $20.92 | $20.01 | 940 |
2019-07-18 | $20.57 | $20.66 | $20.57 | $20.66 | $19.76 | 433 |
2019-07-17 | $21.00 | $21.00 | $20.75 | $20.79 | $19.89 | 1,707 |
2019-07-16 | $21.08 | $21.08 | $21.05 | $21.05 | $20.14 | 341 |
2019-07-15 | $21.05 | $21.21 | $21.05 | $21.12 | $20.20 | 687 |
2019-07-12 | $21.07 | $21.09 | $21.07 | $21.09 | $20.18 | 766 |
2019-07-11 | $21.08 | $21.12 | $21.04 | $21.08 | $20.17 | 5,106 |
2019-07-10 | $21.35 | $21.35 | $21.16 | $21.16 | $20.24 | 2,590 |
2019-07-09 | $21.06 | $21.06 | $21.06 | $21.06 | $20.15 | 80 |
2019-07-08 | $21.20 | $21.27 | $21.14 | $21.14 | $20.22 | 1,017 |
2019-07-05 | $21.16 | $21.20 | $21.16 | $21.20 | $20.28 | 373 |
2019-07-03 | $21.65 | $21.67 | $21.55 | $21.55 | $20.62 | 511 |
2019-07-02 | $21.33 | $21.48 | $21.33 | $21.38 | $20.45 | 734 |
2019-07-01 | $21.33 | $21.33 | $21.31 | $21.31 | $20.39 | 110 |
2019-06-28 | $21.16 | $21.16 | $21.15 | $21.15 | $20.23 | 520 |
2019-06-27 | $21.11 | $21.14 | $21.11 | $21.14 | $20.22 | 164 |
2019-06-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.03 | 98 |
2019-06-25 | $21.66 | $21.71 | $21.62 | $21.67 | $20.23 | 1,836 |
2019-06-24 | $21.72 | $21.72 | $21.72 | $21.72 | $20.28 | 124 |
2019-06-21 | $21.53 | $21.76 | $21.15 | $21.76 | $20.32 | 3,068 |
2019-06-20 | $21.64 | $21.64 | $21.62 | $21.62 | $20.18 | 263 |
2019-06-19 | $21.37 | $21.44 | $21.24 | $21.41 | $19.99 | 2,167 |
2019-06-18 | $21.27 | $21.27 | $21.12 | $21.26 | $19.85 | 2,494 |
2019-06-17 | $21.14 | $21.19 | $20.90 | $21.08 | $19.68 | 734 |
2019-06-14 | $21.21 | $21.25 | $20.96 | $21.14 | $19.74 | 491 |
2019-06-13 | $21.38 | $21.48 | $21.18 | $21.18 | $19.77 | 1,810 |
2019-06-12 | $21.37 | $21.39 | $21.37 | $21.37 | $19.95 | 405 |
2019-06-11 | $21.43 | $21.48 | $21.29 | $21.38 | $19.96 | 4,513 |
2019-06-10 | $21.03 | $21.16 | $21.01 | $21.10 | $19.70 | 859 |
2019-06-07 | $20.99 | $20.99 | $20.65 | $20.84 | $19.46 | 1,135 |
2019-06-06 | $20.81 | $20.85 | $20.63 | $20.74 | $19.36 | 1,298 |
2019-06-05 | $20.77 | $20.77 | $20.58 | $20.73 | $19.35 | 2,120 |
2019-06-04 | $20.34 | $20.34 | $20.34 | $20.34 | $18.99 | 2 |
2019-06-03 | $20.38 | $20.38 | $20.28 | $20.38 | $19.03 | 4,425 |
2019-05-31 | $20.25 | $20.32 | $20.22 | $20.24 | $18.90 | 2,146 |
2019-05-30 | $20.24 | $20.36 | $20.24 | $20.36 | $19.01 | 559 |
2019-05-29 | $20.30 | $20.30 | $20.24 | $20.24 | $18.90 | 210 |
2019-05-28 | $20.67 | $20.67 | $20.67 | $20.67 | $19.30 | 42 |
2019-05-24 | $20.88 | $20.88 | $20.78 | $20.88 | $19.49 | 904 |
2019-05-23 | $20.61 | $20.62 | $20.61 | $20.62 | $19.25 | 199 |
2019-05-22 | $20.99 | $20.99 | $20.90 | $20.90 | $19.51 | 533 |
2019-05-21 | $20.86 | $20.89 | $20.78 | $20.89 | $19.50 | 4,865 |
2019-05-20 | $20.78 | $20.78 | $20.61 | $20.70 | $19.33 | 1,755 |
2019-05-17 | $20.59 | $20.79 | $20.59 | $20.79 | $19.41 | 787 |
2019-05-16 | $20.81 | $20.86 | $20.81 | $20.86 | $19.48 | 281 |
2019-05-15 | $20.62 | $20.62 | $20.62 | $20.62 | $19.25 | 102 |
2019-05-14 | $20.59 | $20.63 | $20.53 | $20.61 | $19.24 | 1,495 |
2019-05-13 | $20.54 | $20.61 | $20.37 | $20.45 | $19.09 | 1,932 |
2019-05-10 | $20.72 | $20.79 | $20.63 | $20.79 | $19.41 | 457 |
2019-05-09 | $20.69 | $20.69 | $20.47 | $20.69 | $19.32 | 820 |
2019-05-08 | $20.91 | $20.91 | $20.74 | $20.74 | $19.36 | 354 |
2019-05-07 | $21.00 | $21.00 | $20.79 | $20.85 | $19.47 | 2,923 |
2019-05-06 | $20.95 | $21.23 | $20.95 | $21.23 | $19.82 | 3,253 |
2019-05-03 | $21.33 | $21.36 | $21.30 | $21.36 | $19.94 | 423 |
2019-05-02 | $21.49 | $21.49 | $21.11 | $21.22 | $19.81 | 2,451 |
2019-05-01 | $21.68 | $21.68 | $21.38 | $21.38 | $19.96 | 154 |
2019-04-30 | $21.63 | $21.77 | $21.51 | $21.65 | $20.21 | 1,989 |
2019-04-29 | $21.36 | $21.78 | $21.36 | $21.78 | $20.33 | 1,366 |
2019-04-26 | $21.76 | $21.76 | $21.36 | $21.54 | $20.11 | 2,316 |
2019-04-25 | $21.20 | $21.68 | $21.09 | $21.41 | $19.99 | 4,138 |
2019-04-24 | $21.89 | $21.89 | $21.72 | $21.72 | $20.28 | 908 |
2019-04-23 | $21.89 | $21.89 | $21.61 | $21.88 | $20.43 | 8,868 |
2019-04-22 | $22.04 | $22.04 | $21.89 | $21.92 | $20.47 | 1,370 |
2019-04-18 | $22.00 | $22.05 | $22.00 | $22.01 | $20.55 | 1,015 |
2019-04-17 | $21.89 | $21.96 | $21.89 | $21.96 | $20.50 | 1,252 |
2019-04-16 | $22.01 | $22.01 | $22.01 | $22.01 | $20.55 | 102 |
2019-04-15 | $21.94 | $21.94 | $21.89 | $21.93 | $20.47 | 1,153 |
2019-04-12 | $22.04 | $22.04 | $21.96 | $21.96 | $20.50 | 922 |
2019-04-11 | $21.93 | $22.00 | $21.85 | $21.94 | $20.48 | 11,057 |
2019-04-10 | $21.79 | $21.92 | $21.79 | $21.91 | $20.46 | 742 |
2019-04-09 | $21.83 | $21.83 | $21.61 | $21.61 | $20.18 | 518 |
2019-04-08 | $21.88 | $21.88 | $21.80 | $21.84 | $20.39 | 2,330 |
2019-04-05 | $21.71 | $21.82 | $21.63 | $21.78 | $20.33 | 2,953 |
2019-04-04 | $21.69 | $21.69 | $21.44 | $21.44 | $20.02 | 1,627 |
2019-04-03 | $21.64 | $21.75 | $21.23 | $21.70 | $20.26 | 5,272 |
2019-04-02 | $21.47 | $21.47 | $21.40 | $21.40 | $19.98 | 531 |
2019-04-01 | $21.30 | $21.40 | $21.30 | $21.32 | $19.91 | 551 |
2019-03-29 | $21.10 | $21.15 | $21.06 | $21.11 | $19.71 | 4,071 |
2019-03-28 | $20.94 | $21.10 | $20.93 | $20.97 | $19.58 | 4,075 |
2019-03-27 | $21.20 | $21.26 | $21.20 | $21.26 | $19.85 | 1,907 |
2019-03-26 | $21.32 | $21.32 | $21.30 | $21.30 | $19.89 | 367 |
2019-03-25 | $21.24 | $21.24 | $20.97 | $20.97 | $19.58 | 125 |
2019-03-22 | $21.40 | $21.40 | $21.06 | $21.16 | $19.76 | 2,674 |
2019-03-21 | $21.75 | $21.84 | $21.75 | $21.78 | $20.33 | 2,937 |
2019-03-20 | $21.87 | $21.95 | $21.63 | $21.63 | $20.19 | 358 |
2019-03-19 | $21.80 | $21.82 | $21.72 | $21.78 | $20.33 | 590 |
2019-03-18 | $21.63 | $21.63 | $21.62 | $21.62 | $20.19 | 648 |
2019-03-15 | $21.39 | $21.50 | $21.39 | $21.50 | $20.07 | 1,898 |
2019-03-14 | $21.37 | $21.37 | $21.17 | $21.22 | $19.81 | 516 |
2019-03-13 | $20.99 | $21.14 | $20.99 | $21.14 | $19.74 | 224 |
2019-03-12 | $20.94 | $20.98 | $20.85 | $20.85 | $19.47 | 5,085 |
2019-03-11 | $20.69 | $20.77 | $20.69 | $20.77 | $19.39 | 1,347 |
2019-03-08 | $20.49 | $20.63 | $20.30 | $20.30 | $18.95 | 2,379 |
2019-03-07 | $20.75 | $20.75 | $20.58 | $20.58 | $19.21 | 1,753 |
2019-03-06 | $20.99 | $20.99 | $20.87 | $20.92 | $19.53 | 2,581 |
2019-03-05 | $20.94 | $21.06 | $20.94 | $21.06 | $19.66 | 889 |
2019-03-04 | $21.00 | $21.00 | $20.93 | $20.93 | $19.54 | 379 |
2019-03-01 | $21.07 | $21.12 | $21.06 | $21.12 | $19.72 | 471 |
2019-02-28 | $20.99 | $21.03 | $20.94 | $20.94 | $19.55 | 994 |
2019-02-27 | $21.00 | $21.03 | $20.91 | $20.91 | $19.52 | 716 |
2019-02-26 | $20.96 | $20.99 | $20.96 | $20.96 | $19.57 | 542 |
2019-02-25 | $20.99 | $20.99 | $20.90 | $20.96 | $19.57 | 1,418 |
2019-02-22 | $20.82 | $20.93 | $20.82 | $20.90 | $19.51 | 1,539 |
2019-02-21 | $20.78 | $20.78 | $20.75 | $20.75 | $19.37 | 192 |
2019-02-20 | $20.90 | $21.10 | $20.75 | $20.88 | $19.49 | 2,747 |
2019-02-19 | $20.91 | $21.17 | $20.82 | $20.96 | $19.57 | 2,568 |
2019-02-15 | $21.03 | $21.13 | $20.79 | $21.08 | $19.68 | 5,076 |
2019-02-14 | $20.84 | $20.95 | $20.84 | $20.87 | $19.48 | 1,674 |
2019-02-13 | $20.88 | $20.91 | $20.80 | $20.84 | $19.46 | 2,461 |
2019-02-12 | $20.75 | $20.89 | $20.75 | $20.84 | $19.46 | 4,832 |
2019-02-11 | $20.61 | $20.65 | $20.61 | $20.62 | $19.25 | 2,678 |
2019-02-08 | $20.56 | $20.65 | $20.39 | $20.64 | $19.27 | 6,520 |
2019-02-07 | $20.83 | $20.83 | $20.59 | $20.59 | $19.22 | 7,625 |
2019-02-06 | $20.84 | $20.89 | $20.83 | $20.84 | $19.46 | 5,069 |
2019-02-05 | $20.86 | $20.98 | $20.80 | $20.84 | $19.46 | 1,859 |
2019-02-04 | $20.62 | $20.66 | $20.62 | $20.66 | $19.29 | 305 |
2019-02-01 | $20.68 | $20.69 | $20.68 | $20.68 | $19.31 | 989 |
2019-01-31 | $20.51 | $20.63 | $20.51 | $20.63 | $19.26 | 1,637 |
2019-01-30 | $20.64 | $20.64 | $20.39 | $20.39 | $19.04 | 153 |
2019-01-29 | $20.47 | $20.50 | $20.35 | $20.45 | $19.09 | 50,902 |
2019-01-28 | $20.18 | $20.32 | $20.18 | $20.32 | $18.97 | 307 |
2019-01-25 | $20.42 | $20.42 | $20.21 | $20.25 | $18.91 | 1,019 |
2019-01-24 | $20.41 | $20.41 | $20.15 | $20.15 | $18.81 | 637 |
2019-01-23 | $20.27 | $20.27 | $20.18 | $20.18 | $18.84 | 1,055 |
2019-01-22 | $20.41 | $20.45 | $20.19 | $20.19 | $18.85 | 1,249 |
2019-01-18 | $20.49 | $20.52 | $20.47 | $20.52 | $19.16 | 361 |
2019-01-17 | $20.28 | $20.28 | $20.28 | $20.28 | $18.93 | 137 |
2019-01-16 | $20.20 | $20.27 | $20.12 | $20.17 | $18.83 | 2,058 |
2019-01-15 | $20.10 | $20.15 | $20.10 | $20.12 | $18.78 | 3,224 |
2019-01-14 | $20.22 | $20.22 | $20.12 | $20.16 | $18.82 | 2,596 |
2019-01-11 | $20.30 | $20.35 | $20.30 | $20.35 | $19.00 | 395 |
2019-01-10 | $20.57 | $20.57 | $20.47 | $20.52 | $19.16 | 687 |
2019-01-09 | $20.50 | $20.68 | $20.50 | $20.61 | $19.24 | 3,417 |
2019-01-08 | $20.47 | $20.47 | $20.29 | $20.35 | $19.00 | 1,530 |
2019-01-07 | $20.04 | $20.17 | $19.97 | $20.17 | $18.83 | 1,045 |
2019-01-04 | $19.95 | $20.01 | $19.89 | $19.96 | $18.64 | 1,455 |
2019-01-03 | $19.51 | $19.54 | $19.45 | $19.53 | $18.23 | 2,003 |
2019-01-02 | $19.57 | $19.61 | $19.48 | $19.55 | $18.25 | 1,686 |
2018-12-31 | $19.41 | $19.63 | $19.41 | $19.63 | $18.33 | 485 |
2018-12-28 | $19.50 | $19.50 | $18.79 | $19.24 | $17.96 | 1,231 |
2018-12-27 | $19.64 | $19.89 | $19.50 | $19.81 | $17.85 | 4,416 |
2018-12-26 | $19.53 | $19.85 | $19.00 | $19.85 | $17.89 | 8,526 |
2018-12-24 | $18.61 | $19.46 | $18.61 | $19.33 | $17.42 | 11,473 |
2018-12-21 | $20.13 | $20.22 | $19.72 | $19.75 | $17.80 | 17,939 |
2018-12-20 | $20.42 | $20.42 | $20.25 | $20.25 | $18.25 | 1,493 |
2018-12-19 | $20.18 | $20.61 | $20.11 | $20.27 | $18.27 | 8,865 |
2018-12-18 | $20.28 | $20.39 | $20.18 | $20.36 | $18.35 | 4,994 |
2018-12-17 | $20.32 | $20.50 | $20.22 | $20.43 | $18.41 | 1,166 |
2018-12-14 | $20.74 | $20.90 | $20.73 | $20.77 | $18.72 | 2,457 |
2018-12-13 | $20.90 | $20.90 | $20.33 | $20.65 | $18.61 | 910 |
2018-12-12 | $20.82 | $20.97 | $20.62 | $20.63 | $18.59 | 1,042 |
2018-12-11 | $20.70 | $20.70 | $20.47 | $20.61 | $18.57 | 4,235 |
2018-12-10 | $20.37 | $20.51 | $20.18 | $20.38 | $18.37 | 4,322 |
2018-12-07 | $20.69 | $20.69 | $20.41 | $20.41 | $18.39 | 2,403 |
2018-12-06 | $20.47 | $20.49 | $20.17 | $20.38 | $18.37 | 3,199 |
2018-12-04 | $21.20 | $21.20 | $20.45 | $20.92 | $18.85 | 821 |
2018-12-03 | $21.28 | $21.28 | $20.95 | $20.95 | $18.88 | 551 |
2018-11-30 | $20.82 | $20.89 | $20.80 | $20.84 | $18.78 | 633 |
2018-11-29 | $20.96 | $20.96 | $20.79 | $20.79 | $18.73 | 235 |
2018-11-28 | $20.66 | $21.04 | $20.66 | $20.95 | $18.88 | 12,145 |
2018-11-27 | $20.72 | $20.72 | $20.72 | $20.72 | $18.67 | 741 |
2018-11-26 | $20.77 | $20.80 | $20.12 | $20.12 | $18.13 | 6,302 |
2018-11-23 | $20.24 | $20.24 | $20.24 | $20.24 | $18.24 | 4 |
2018-11-21 | $20.46 | $20.46 | $20.24 | $20.24 | $18.24 | 297 |
2018-11-20 | $20.33 | $20.33 | $20.00 | $20.16 | $18.17 | 1,647 |
2018-11-19 | $20.71 | $20.71 | $20.64 | $20.64 | $18.60 | 463 |
2018-11-16 | $20.99 | $20.99 | $20.99 | $20.99 | $18.91 | 145 |
2018-11-15 | $20.77 | $20.88 | $20.66 | $20.83 | $18.77 | 1,300 |
2018-11-14 | $20.85 | $20.95 | $20.85 | $20.95 | $18.88 | 389 |
2018-11-13 | $20.95 | $21.13 | $20.94 | $21.00 | $18.92 | 6,870 |
2018-11-12 | $21.06 | $21.09 | $20.94 | $20.94 | $18.87 | 3,764 |
2018-11-09 | $21.17 | $21.23 | $21.12 | $21.22 | $19.12 | 5,618 |
2018-11-08 | $21.52 | $21.52 | $21.37 | $21.39 | $19.28 | 1,872 |
2018-11-07 | $21.33 | $21.45 | $21.33 | $21.45 | $19.33 | 4,052 |
2018-11-06 | $21.05 | $21.07 | $20.97 | $21.05 | $18.97 | 1,894 |
2018-11-05 | $21.02 | $21.02 | $21.02 | $21.02 | $18.94 | 181 |
2018-11-02 | $21.15 | $21.20 | $20.97 | $21.02 | $18.94 | 7,454 |
2018-11-01 | $21.00 | $21.00 | $20.99 | $20.99 | $18.91 | 334 |
2018-10-31 | $20.71 | $20.75 | $20.71 | $20.75 | $18.70 | 664 |
2018-10-30 | $20.29 | $20.29 | $20.29 | $20.29 | $18.28 | 3 |
2018-10-29 | $20.58 | $20.61 | $20.21 | $20.29 | $18.28 | 24,869 |
2018-10-26 | $20.22 | $20.50 | $20.16 | $20.39 | $18.37 | 11,444 |
2018-10-25 | $20.32 | $20.40 | $20.32 | $20.36 | $18.35 | 639 |
2018-10-24 | $20.61 | $20.61 | $20.20 | $20.21 | $18.21 | 1,937 |
2018-10-23 | $20.67 | $20.83 | $20.59 | $20.83 | $18.77 | 1,756 |
2018-10-22 | $21.03 | $21.05 | $20.97 | $21.00 | $18.92 | 6,098 |
2018-10-19 | $21.19 | $21.19 | $21.10 | $21.10 | $19.01 | 3,515 |
2018-10-18 | $21.15 | $21.18 | $20.95 | $21.02 | $18.94 | 22,034 |
2018-10-17 | $21.37 | $21.37 | $21.27 | $21.27 | $19.17 | 1,264 |
2018-10-16 | $21.46 | $21.46 | $21.43 | $21.43 | $19.31 | 750 |
2018-10-15 | $21.06 | $21.06 | $21.06 | $21.06 | $18.98 | 966 |
2018-10-12 | $21.11 | $21.11 | $20.98 | $21.00 | $18.92 | 3,364 |
2018-10-11 | $21.09 | $21.09 | $20.80 | $20.90 | $18.83 | 26,158 |
2018-10-10 | $21.42 | $21.42 | $21.09 | $21.09 | $19.01 | 1,345 |
2018-10-09 | $21.45 | $21.67 | $21.45 | $21.67 | $19.53 | 3,163 |
2018-10-08 | $21.57 | $21.67 | $21.51 | $21.65 | $19.51 | 2,665 |
2018-10-05 | $22.01 | $22.01 | $21.87 | $21.87 | $19.71 | 5,596 |
2018-10-04 | $22.13 | $22.14 | $22.12 | $22.14 | $19.95 | 1,117 |
2018-10-03 | $22.69 | $22.69 | $22.49 | $22.49 | $20.27 | 2,072 |
2018-10-02 | $22.63 | $22.65 | $22.59 | $22.62 | $20.38 | 3,229 |
2018-10-01 | $22.91 | $22.98 | $22.72 | $22.74 | $20.49 | 59,525 |
2018-09-28 | $22.87 | $22.90 | $22.86 | $22.86 | $20.60 | 3,382 |
2018-09-27 | $23.18 | $23.18 | $23.18 | $23.18 | $20.89 | 657 |
2018-09-26 | $23.12 | $23.12 | $23.12 | $23.12 | $20.83 | 22 |
2018-09-25 | $23.23 | $23.24 | $23.12 | $23.12 | $20.83 | 2,532 |
2018-09-24 | $23.07 | $23.11 | $23.02 | $23.06 | $20.78 | 1,868 |
2018-09-21 | $23.10 | $23.10 | $23.04 | $23.05 | $20.77 | 4,270 |
2018-09-20 | $22.86 | $22.93 | $22.86 | $22.93 | $20.66 | 1,897 |
2018-09-19 | $22.55 | $22.55 | $22.55 | $22.55 | $20.32 | 1,530 |
2018-09-18 | $22.56 | $22.58 | $22.56 | $22.57 | $20.34 | 2,428 |
2018-09-17 | $22.59 | $22.61 | $22.58 | $22.58 | $20.35 | 1,647 |
2018-09-14 | $22.52 | $22.53 | $22.39 | $22.39 | $20.18 | 1,242 |
2018-09-13 | $22.61 | $22.62 | $22.49 | $22.54 | $20.31 | 2,470 |
2018-09-12 | $22.26 | $22.44 | $22.26 | $22.38 | $20.17 | 1,960 |
2018-09-11 | $22.27 | $22.27 | $22.27 | $22.27 | $20.07 | 113 |
2018-09-10 | $22.38 | $22.39 | $22.30 | $22.30 | $20.10 | 3,177 |
2018-09-07 | $22.18 | $22.22 | $22.18 | $22.22 | $20.02 | 387 |
2018-09-06 | $22.36 | $22.36 | $22.30 | $22.30 | $20.10 | 1,654 |
2018-09-05 | $22.40 | $22.40 | $22.25 | $22.32 | $20.11 | 9,264 |
2018-09-04 | $22.38 | $22.55 | $22.36 | $22.55 | $20.32 | 3,389 |
2018-08-31 | $22.61 | $22.65 | $22.56 | $22.60 | $20.37 | 2,271 |
2018-08-30 | $22.91 | $22.91 | $22.80 | $22.83 | $20.57 | 1,792 |
2018-08-29 | $22.84 | $22.95 | $22.82 | $22.95 | $20.68 | 22,915 |
2018-08-28 | $22.93 | $22.93 | $22.84 | $22.84 | $20.58 | 29,343 |
2018-08-27 | $22.77 | $22.95 | $22.70 | $22.95 | $20.68 | 162,005 |
2018-08-24 | $22.59 | $22.59 | $22.55 | $22.59 | $20.36 | 8,966 |
2018-08-23 | $22.46 | $22.46 | $22.40 | $22.40 | $20.19 | 2,874 |
2018-08-22 | $22.57 | $22.59 | $22.51 | $22.59 | $20.36 | 1,085 |
2018-08-21 | $22.34 | $22.42 | $22.32 | $22.42 | $20.20 | 1,994 |
2018-08-20 | $22.09 | $22.09 | $22.00 | $22.02 | $19.84 | 2,350 |
2018-08-17 | $21.83 | $21.98 | $21.82 | $21.98 | $19.81 | 1,882 |
2018-08-16 | $21.66 | $21.66 | $21.61 | $21.61 | $19.47 | 987 |
2018-08-15 | $21.74 | $21.74 | $21.74 | $21.74 | $19.59 | 3 |
2018-08-14 | $21.75 | $21.82 | $21.74 | $21.74 | $19.59 | 2,330 |
2018-08-13 | $21.80 | $21.83 | $21.76 | $21.76 | $19.61 | 2,845 |
2018-08-10 | $21.85 | $21.85 | $21.68 | $21.72 | $19.57 | 4,353 |
2018-08-09 | $22.28 | $22.41 | $22.14 | $22.14 | $19.95 | 7,343 |
2018-08-08 | $22.16 | $22.29 | $22.16 | $22.25 | $20.05 | 9,001 |
2018-08-07 | $22.26 | $22.57 | $22.26 | $22.53 | $20.30 | 10,006 |
2018-08-06 | $22.26 | $22.26 | $22.26 | $22.26 | $20.06 | 321 |
2018-08-03 | $22.38 | $22.38 | $22.38 | $22.38 | $20.17 | 101 |
2018-08-02 | $22.34 | $22.49 | $22.34 | $22.38 | $20.17 | 2,262 |
2018-08-01 | $22.65 | $22.69 | $22.57 | $22.57 | $20.34 | 1,630 |
2018-07-31 | $22.79 | $22.79 | $22.73 | $22.73 | $20.48 | 735 |
2018-07-30 | $22.62 | $22.62 | $22.62 | $22.62 | $20.38 | 152 |
2018-07-27 | $22.73 | $22.73 | $22.61 | $22.62 | $20.38 | 2,356 |
2018-07-26 | $22.72 | $22.79 | $22.70 | $22.75 | $20.50 | 4,274 |
2018-07-25 | $22.76 | $22.85 | $22.67 | $22.85 | $20.59 | 1,704 |
2018-07-24 | $22.69 | $22.74 | $22.69 | $22.74 | $20.49 | 487 |
2018-07-23 | $22.56 | $22.56 | $22.50 | $22.50 | $20.28 | 1,182 |
2018-07-20 | $22.44 | $22.44 | $22.44 | $22.44 | $20.22 | 1,041 |
2018-07-19 | $22.26 | $22.34 | $22.18 | $22.26 | $20.06 | 5,357 |
2018-07-18 | $22.24 | $22.32 | $22.22 | $22.32 | $20.11 | 1,282 |
2018-07-17 | $22.22 | $22.35 | $22.20 | $22.35 | $20.14 | 3,218 |
2018-07-16 | $22.13 | $22.15 | $22.12 | $22.13 | $19.94 | 2,407 |
2018-07-13 | $22.01 | $22.10 | $22.01 | $22.10 | $19.92 | 3,907 |
2018-07-12 | $22.02 | $22.18 | $22.02 | $22.15 | $19.96 | 3,172 |
2018-07-11 | $22.21 | $22.21 | $21.97 | $21.97 | $19.80 | 2,073 |
2018-07-10 | $22.37 | $22.42 | $22.37 | $22.38 | $20.17 | 6,030 |
2018-07-09 | $22.16 | $22.26 | $22.16 | $22.23 | $20.03 | 11,080 |
2018-07-06 | $21.94 | $21.94 | $21.94 | $21.94 | $19.77 | 305 |
2018-07-05 | $22.00 | $22.00 | $21.90 | $21.96 | $19.79 | 1,328 |
2018-07-03 | $21.83 | $21.83 | $21.83 | $21.83 | $19.67 | 581 |
2018-07-02 | $21.39 | $21.54 | $21.35 | $21.53 | $19.40 | 10,290 |
2018-06-29 | $21.66 | $21.79 | $21.66 | $21.70 | $19.55 | 1,945 |
2018-06-28 | $21.29 | $21.40 | $21.25 | $21.40 | $19.28 | 8,742 |
2018-06-27 | $21.54 | $21.62 | $21.36 | $21.37 | $19.26 | 3,166 |
2018-06-26 | $21.65 | $21.65 | $21.55 | $21.55 | $19.42 | 2,607 |
2018-06-25 | $21.76 | $21.77 | $21.70 | $21.77 | $19.62 | 1,550 |
2018-06-22 | $21.88 | $21.98 | $21.87 | $21.94 | $19.77 | 890 |
2018-06-21 | $21.75 | $21.75 | $21.71 | $21.74 | $19.59 | 980 |
2018-06-20 | $21.81 | $21.87 | $21.79 | $21.82 | $19.66 | 14,748 |
2018-06-19 | $21.70 | $21.81 | $21.56 | $21.76 | $19.61 | 5,595 |
2018-06-18 | $21.90 | $21.98 | $21.82 | $21.98 | $19.81 | 2,922 |
2018-06-15 | $22.09 | $22.10 | $22.09 | $22.10 | $19.92 | 1,024 |
2018-06-14 | $22.31 | $22.37 | $22.26 | $22.26 | $20.06 | 1,012 |
2018-06-13 | $22.40 | $22.40 | $22.29 | $22.29 | $20.09 | 3,569 |
2018-06-12 | $22.42 | $22.42 | $22.24 | $22.25 | $20.05 | 2,477 |
2018-06-11 | $22.15 | $22.33 | $22.15 | $22.33 | $20.12 | 3,221 |
2018-06-08 | $22.05 | $22.10 | $22.04 | $22.10 | $19.92 | 12,696 |
2018-06-07 | $22.19 | $22.22 | $22.02 | $22.02 | $19.84 | 3,097 |
2018-06-06 | $22.11 | $22.12 | $22.11 | $22.12 | $19.93 | 699 |
2018-06-05 | $22.15 | $22.15 | $22.07 | $22.07 | $19.89 | 2,331 |
2018-06-04 | $22.11 | $22.18 | $22.11 | $22.15 | $19.96 | 451 |
2018-06-01 | $22.06 | $22.09 | $22.06 | $22.09 | $19.91 | 5,179 |
2018-05-31 | $21.90 | $21.90 | $21.82 | $21.86 | $19.70 | 3,330 |
2018-05-30 | $21.65 | $21.96 | $21.65 | $21.96 | $19.79 | 15,176 |
2018-05-29 | $21.65 | $21.73 | $21.50 | $21.52 | $19.39 | 9,758 |
2018-05-25 | $22.23 | $22.25 | $22.22 | $22.22 | $20.02 | 5,050 |
2018-05-24 | $22.35 | $22.47 | $22.34 | $22.46 | $20.24 | 4,822 |
2018-05-23 | $22.50 | $22.61 | $22.45 | $22.53 | $20.30 | 2,238 |
2018-05-22 | $22.84 | $22.84 | $22.84 | $22.84 | $20.58 | 235 |
2018-05-21 | $22.91 | $22.91 | $22.83 | $22.84 | $20.58 | 658 |
2018-05-18 | $22.72 | $22.72 | $22.67 | $22.67 | $20.43 | 1,265 |
2018-05-17 | $22.74 | $22.80 | $22.72 | $22.72 | $20.47 | 4,164 |
2018-05-16 | $22.64 | $22.71 | $22.64 | $22.71 | $20.46 | 1,132 |
2018-05-15 | $22.65 | $22.76 | $22.65 | $22.76 | $20.51 | 3,787 |
2018-05-14 | $22.98 | $22.98 | $22.98 | $22.98 | $20.71 | 2,143 |
2018-05-11 | $23.03 | $23.03 | $22.94 | $22.95 | $20.68 | 7,451 |
2018-05-10 | $23.01 | $23.05 | $22.98 | $23.03 | $20.75 | 12,345 |
2018-05-09 | $22.79 | $22.89 | $22.79 | $22.89 | $20.63 | 4,119 |
2018-05-08 | $22.45 | $22.57 | $22.45 | $22.55 | $20.32 | 2,975 |
2018-05-07 | $22.29 | $22.48 | $22.27 | $22.42 | $20.20 | 1,948 |
2018-05-04 | $22.05 | $22.31 | $22.05 | $22.29 | $20.09 | 4,250 |
2018-05-03 | $22.28 | $22.28 | $22.28 | $22.28 | $20.08 | 24 |
2018-05-02 | $22.37 | $22.37 | $22.28 | $22.28 | $20.08 | 2,776 |
2018-05-01 | $22.08 | $22.08 | $22.08 | $22.08 | $19.90 | 233 |
2018-04-30 | $22.31 | $22.31 | $22.22 | $22.23 | $20.03 | 5,508 |
2018-04-27 | $22.44 | $22.44 | $22.44 | $22.44 | $20.22 | 547 |
2018-04-26 | $22.39 | $22.42 | $22.36 | $22.40 | $20.19 | 2,852 |
2018-04-25 | $22.22 | $22.29 | $22.21 | $22.29 | $20.09 | 2,499 |
2018-04-24 | $22.46 | $22.46 | $22.37 | $22.45 | $20.23 | 2,039 |
2018-04-23 | $22.64 | $22.64 | $22.61 | $22.61 | $20.37 | 448 |
2018-04-20 | $22.64 | $22.68 | $22.64 | $22.67 | $20.43 | 1,727 |
2018-04-19 | $22.68 | $22.69 | $22.63 | $22.63 | $20.39 | 2,413 |
2018-04-18 | $22.67 | $22.68 | $22.67 | $22.68 | $20.44 | 1,507 |
2018-04-17 | $22.60 | $22.60 | $22.60 | $22.60 | $20.37 | 1,593 |
2018-04-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.28 | 367 |
2018-04-13 | $22.29 | $22.35 | $22.27 | $22.27 | $20.07 | 864 |
2018-04-12 | $22.30 | $22.36 | $22.28 | $22.35 | $20.14 | 4,252 |
2018-04-11 | $22.40 | $22.45 | $22.40 | $22.45 | $20.23 | 634 |
2018-04-10 | $22.59 | $22.60 | $22.57 | $22.57 | $20.34 | 1,435 |
2018-04-09 | $22.31 | $22.44 | $22.30 | $22.44 | $20.22 | 5,573 |
2018-04-06 | $22.24 | $22.29 | $22.08 | $22.08 | $19.90 | 5,398 |
2018-04-05 | $22.25 | $22.29 | $22.20 | $22.25 | $20.05 | 3,427 |
2018-04-04 | $21.86 | $22.17 | $21.86 | $22.17 | $19.98 | 3,693 |
2018-04-03 | $22.20 | $22.22 | $22.09 | $22.18 | $19.99 | 3,967 |
2018-04-02 | $22.37 | $22.37 | $22.19 | $22.19 | $20.00 | 2,189 |
2018-03-29 | $22.57 | $22.61 | $22.54 | $22.58 | $20.35 | 1,745 |
2018-03-28 | $22.33 | $22.43 | $22.28 | $22.28 | $20.08 | 1,614 |
2018-03-27 | $22.51 | $22.56 | $22.44 | $22.56 | $20.33 | 963 |
2018-03-26 | $22.44 | $22.55 | $22.40 | $22.55 | $20.32 | 1,303 |
2018-03-23 | $22.43 | $22.43 | $22.18 | $22.18 | $19.99 | 11,548 |
2018-03-22 | $22.40 | $22.46 | $22.33 | $22.42 | $20.20 | 3,419 |
2018-03-21 | $22.81 | $22.93 | $22.81 | $22.81 | $20.55 | 660 |
2018-03-20 | $22.78 | $22.84 | $22.78 | $22.82 | $20.56 | 1,801 |
2018-03-19 | $22.94 | $22.94 | $22.80 | $22.82 | $20.56 | 3,499 |
2018-03-16 | $23.05 | $23.12 | $22.98 | $22.99 | $20.72 | 12,798 |
2018-03-15 | $23.15 | $23.15 | $23.15 | $23.15 | $20.86 | 576 |
2018-03-14 | $23.25 | $23.25 | $23.16 | $23.16 | $20.87 | 765 |
2018-03-13 | $23.22 | $23.25 | $22.99 | $23.03 | $20.75 | 10,859 |
2018-03-12 | $23.11 | $23.17 | $23.11 | $23.17 | $20.88 | 983 |
2018-03-09 | $23.08 | $23.19 | $23.08 | $23.19 | $20.90 | 751 |
2018-03-08 | $23.05 | $23.05 | $22.98 | $22.98 | $20.71 | 1,083 |
2018-03-07 | $22.88 | $22.93 | $22.80 | $22.91 | $20.65 | 3,641 |
2018-03-06 | $22.99 | $22.99 | $22.93 | $22.99 | $20.72 | 2,831 |
2018-03-05 | $22.56 | $22.79 | $22.54 | $22.79 | $20.54 | 5,921 |
2018-03-02 | $22.49 | $22.67 | $22.49 | $22.67 | $20.43 | 1,564 |
2018-03-01 | $22.82 | $22.88 | $22.61 | $22.71 | $20.46 | 4,646 |
2018-02-28 | $23.24 | $23.24 | $22.94 | $22.96 | $20.69 | 3,463 |
2018-02-27 | $23.38 | $23.39 | $23.21 | $23.24 | $20.94 | 11,586 |
2018-02-26 | $23.58 | $23.72 | $23.57 | $23.71 | $21.37 | 5,048 |
2018-02-23 | $23.39 | $23.47 | $23.38 | $23.45 | $21.13 | 6,194 |
2018-02-22 | $23.33 | $23.34 | $23.26 | $23.32 | $21.01 | 4,013 |
2018-02-21 | $23.44 | $23.49 | $23.36 | $23.36 | $21.05 | 684 |
2018-02-20 | $23.26 | $23.30 | $23.23 | $23.23 | $20.93 | 2,065 |
2018-02-16 | $23.55 | $23.59 | $23.51 | $23.52 | $21.19 | 5,245 |
2018-02-15 | $23.26 | $23.41 | $23.19 | $23.41 | $21.10 | 11,503 |
2018-02-14 | $22.89 | $23.20 | $22.89 | $23.19 | $20.90 | 1,258 |
2018-02-13 | $22.68 | $22.68 | $22.66 | $22.68 | $20.44 | 955 |
2018-02-12 | $22.55 | $22.70 | $22.55 | $22.70 | $20.46 | 4,969 |
2018-02-09 | $22.39 | $22.48 | $22.00 | $22.48 | $20.26 | 6,575 |
2018-02-08 | $22.78 | $22.78 | $22.20 | $22.24 | $20.04 | 6,362 |
2018-02-07 | $23.00 | $23.08 | $22.76 | $22.83 | $20.57 | 49,437 |
2018-02-06 | $22.56 | $23.02 | $22.46 | $23.00 | $20.73 | 12,156 |
2018-02-05 | $23.28 | $23.28 | $22.65 | $22.86 | $20.60 | 9,015 |
2018-02-02 | $23.79 | $23.79 | $23.50 | $23.55 | $21.22 | 2,666 |
2018-02-01 | $23.93 | $24.02 | $23.91 | $24.02 | $21.65 | 6,933 |
2018-01-31 | $24.14 | $24.14 | $23.85 | $23.94 | $21.57 | 6,079 |
2018-01-30 | $24.16 | $24.17 | $24.04 | $24.04 | $21.66 | 17,779 |
2018-01-29 | $24.26 | $24.36 | $24.21 | $24.29 | $21.89 | 6,587 |
2018-01-26 | $24.25 | $24.40 | $24.25 | $24.35 | $21.94 | 4,101 |
2018-01-25 | $24.44 | $24.44 | $24.09 | $24.09 | $21.71 | 3,562 |
2018-01-24 | $24.52 | $24.52 | $24.40 | $24.43 | $22.01 | 24,460 |
2018-01-23 | $24.33 | $24.46 | $24.33 | $24.42 | $22.01 | 14,464 |
2018-01-22 | $24.16 | $24.39 | $24.16 | $24.39 | $21.98 | 6,655 |
2018-01-19 | $24.16 | $24.16 | $24.03 | $24.12 | $21.74 | 15,189 |
2018-01-18 | $24.02 | $24.09 | $24.02 | $24.05 | $21.67 | 13,382 |
2018-01-17 | $23.93 | $24.18 | $23.93 | $24.06 | $21.68 | 24,480 |
2018-01-16 | $23.89 | $23.92 | $23.80 | $23.87 | $21.51 | 29,856 |
2018-01-12 | $23.66 | $23.84 | $23.64 | $23.84 | $21.48 | 17,927 |
2018-01-11 | $23.48 | $23.73 | $23.48 | $23.73 | $21.38 | 22,960 |
2018-01-10 | $23.43 | $23.47 | $23.40 | $23.41 | $21.10 | 9,106 |
2018-01-09 | $23.41 | $23.47 | $23.27 | $23.47 | $21.15 | 6,618 |
2018-01-08 | $23.34 | $23.44 | $23.31 | $23.33 | $21.02 | 6,101 |
2018-01-05 | $23.35 | $23.47 | $23.32 | $23.41 | $21.10 | 9,693 |
2018-01-04 | $23.22 | $23.30 | $23.22 | $23.30 | $21.00 | 18,594 |
2018-01-03 | $23.00 | $23.00 | $22.91 | $22.98 | $20.71 | 6,090 |
2018-01-02 | $22.87 | $22.90 | $22.82 | $22.89 | $20.63 | 7,035 |
2017-12-29 | $22.76 | $22.76 | $22.67 | $22.70 | $20.46 | 23,513 |
2017-12-28 | $22.71 | $22.79 | $22.66 | $22.66 | $20.42 | 2,396 |
2017-12-27 | $23.45 | $23.55 | $23.44 | $23.47 | $20.41 | 9,470 |
2017-12-26 | $23.43 | $23.49 | $23.37 | $23.46 | $20.40 | 1,913 |
2017-12-22 | $23.41 | $23.43 | $23.41 | $23.43 | $20.37 | 2,086 |
2017-12-21 | $23.31 | $23.47 | $23.27 | $23.43 | $20.37 | 4,397 |
2017-12-20 | $23.23 | $23.23 | $23.19 | $23.20 | $20.17 | 2,292 |
2017-12-19 | $23.25 | $23.34 | $23.25 | $23.34 | $20.29 | 2,600 |
2017-12-18 | $23.32 | $23.34 | $23.27 | $23.27 | $20.23 | 9,400 |
2017-12-15 | $22.88 | $22.97 | $22.88 | $22.97 | $19.97 | 5,284 |
2017-12-14 | $23.31 | $23.31 | $23.14 | $23.14 | $20.12 | 2,299 |
2017-12-13 | $23.21 | $23.25 | $23.19 | $23.20 | $20.17 | 2,461 |
2017-12-12 | $23.23 | $23.27 | $23.23 | $23.27 | $20.23 | 1,289 |
2017-12-11 | $23.09 | $23.15 | $23.07 | $23.07 | $20.06 | 2,429 |
2017-12-08 | $23.02 | $23.09 | $22.99 | $23.09 | $20.08 | 6,058 |
2017-12-07 | $22.88 | $22.88 | $22.81 | $22.84 | $19.86 | 5,102 |
2017-12-06 | $22.90 | $22.92 | $22.86 | $22.91 | $19.92 | 1,503 |
2017-12-05 | $22.99 | $23.02 | $22.90 | $23.02 | $20.01 | 14,917 |
2017-12-04 | $23.18 | $23.18 | $23.08 | $23.08 | $20.07 | 5,905 |
2017-12-01 | $23.19 | $23.21 | $23.07 | $23.14 | $20.12 | 6,138 |
2017-11-30 | $23.26 | $23.26 | $23.23 | $23.23 | $20.20 | 4,606 |
2017-11-29 | $23.30 | $23.30 | $23.18 | $23.18 | $20.15 | 2,319 |
2017-11-28 | $23.33 | $23.39 | $23.32 | $23.39 | $20.34 | 4,358 |
2017-11-27 | $23.41 | $23.41 | $23.21 | $23.23 | $20.20 | 4,181 |
2017-11-24 | $23.41 | $23.44 | $23.40 | $23.44 | $20.38 | 2,706 |
2017-11-22 | $23.25 | $23.30 | $23.22 | $23.26 | $20.22 | 5,904 |
2017-11-21 | $23.28 | $23.28 | $23.24 | $23.27 | $20.23 | 5,651 |
2017-11-20 | $23.12 | $23.12 | $23.08 | $23.09 | $20.07 | 3,090 |
2017-11-17 | $23.11 | $23.11 | $23.05 | $23.08 | $20.07 | 1,257 |
2017-11-16 | $23.25 | $23.39 | $23.25 | $23.36 | $20.31 | 19,279 |
2017-11-15 | $23.02 | $23.11 | $22.95 | $23.06 | $20.05 | 9,043 |
2017-11-14 | $23.09 | $23.20 | $23.02 | $23.17 | $20.14 | 4,046 |
2017-11-13 | $23.08 | $23.24 | $23.08 | $23.21 | $20.18 | 4,538 |
2017-11-10 | $23.34 | $23.34 | $23.30 | $23.32 | $20.28 | 6,033 |
2017-11-09 | $23.34 | $23.39 | $23.28 | $23.33 | $20.28 | 7,715 |
2017-11-08 | $23.66 | $23.76 | $23.65 | $23.73 | $20.63 | 1,667 |
2017-11-07 | $23.73 | $23.73 | $23.67 | $23.67 | $20.58 | 1,937 |
2017-11-06 | $23.75 | $23.88 | $23.75 | $23.86 | $20.74 | 4,265 |
2017-11-03 | $23.77 | $23.77 | $23.66 | $23.71 | $20.61 | 9,872 |
2017-11-02 | $23.85 | $23.91 | $23.83 | $23.89 | $20.77 | 2,625 |
2017-11-01 | $23.90 | $23.92 | $23.85 | $23.88 | $20.76 | 6,661 |
2017-10-31 | $23.92 | $23.92 | $23.84 | $23.87 | $20.75 | 65,555 |
2017-10-30 | $23.82 | $23.90 | $23.82 | $23.86 | $20.75 | 3,996 |
2017-10-27 | $23.79 | $23.93 | $23.76 | $23.90 | $20.78 | 4,408 |
2017-10-26 | $23.99 | $23.99 | $23.74 | $23.74 | $20.64 | 11,011 |
2017-10-25 | $24.31 | $24.31 | $24.26 | $24.31 | $21.14 | 5,708 |
2017-10-24 | $24.27 | $24.33 | $24.27 | $24.30 | $21.13 | 4,509 |
2017-10-23 | $24.44 | $24.48 | $24.38 | $24.38 | $21.20 | 2,747 |
2017-10-20 | $24.68 | $24.68 | $24.57 | $24.57 | $21.36 | 22,361 |
2017-10-19 | $24.31 | $24.43 | $24.31 | $24.40 | $21.21 | 6,589 |
2017-10-18 | $24.45 | $24.45 | $24.40 | $24.40 | $21.21 | 10,705 |
2017-10-17 | $24.21 | $24.27 | $24.18 | $24.26 | $21.09 | 3,405 |
2017-10-16 | $24.31 | $24.32 | $24.25 | $24.32 | $21.14 | 32,544 |
2017-10-13 | $24.31 | $24.35 | $24.31 | $24.31 | $21.14 | 6,286 |
2017-10-12 | $24.46 | $24.49 | $24.43 | $24.43 | $21.24 | 3,973 |
2017-10-11 | $24.51 | $24.60 | $24.51 | $24.60 | $21.39 | 1,042 |
2017-10-10 | $24.45 | $24.57 | $24.45 | $24.55 | $21.34 | 973 |
2017-10-09 | $24.37 | $24.42 | $24.35 | $24.36 | $21.17 | 1,840 |
2017-10-06 | $24.21 | $24.32 | $24.20 | $24.32 | $21.14 | 2,412 |
2017-10-05 | $24.37 | $24.39 | $24.34 | $24.34 | $21.16 | 3,032 |
2017-10-04 | $24.35 | $24.44 | $24.35 | $24.39 | $21.20 | 3,672 |
2017-10-03 | $24.29 | $24.38 | $24.29 | $24.38 | $21.20 | 8,499 |
2017-10-02 | $24.19 | $24.26 | $24.18 | $24.25 | $21.08 | 3,791 |
2017-09-29 | $24.11 | $24.27 | $24.07 | $24.19 | $21.03 | 134,267 |
2017-09-28 | $24.13 | $24.15 | $24.12 | $24.15 | $21.00 | 1,500 |
2017-09-27 | $23.98 | $24.10 | $23.98 | $24.10 | $20.95 | 5,447 |
2017-09-26 | $24.04 | $24.04 | $23.91 | $23.99 | $20.86 | 2,235 |
2017-09-25 | $24.28 | $24.30 | $24.12 | $24.18 | $21.02 | 9,226 |
2017-09-22 | $24.29 | $24.34 | $24.26 | $24.31 | $21.14 | 7,239 |
2017-09-21 | $24.26 | $24.31 | $24.23 | $24.30 | $21.13 | 5,737 |
2017-09-20 | $24.20 | $24.30 | $24.12 | $24.20 | $21.04 | 12,411 |
2017-09-19 | $24.15 | $24.18 | $24.09 | $24.13 | $20.98 | 7,728 |
2017-09-18 | $24.09 | $24.18 | $24.00 | $24.05 | $20.91 | 10,704 |
2017-09-15 | $24.00 | $24.03 | $23.95 | $23.95 | $20.82 | 1,874 |
2017-09-14 | $23.89 | $24.08 | $23.89 | $24.01 | $20.87 | 4,925 |
2017-09-13 | $24.07 | $24.07 | $23.88 | $23.92 | $20.80 | 19,380 |
2017-09-12 | $24.07 | $24.17 | $24.03 | $24.16 | $21.01 | 4,690 |
2017-09-11 | $23.94 | $24.07 | $23.94 | $23.99 | $20.86 | 25,114 |
2017-09-08 | $23.89 | $23.89 | $23.81 | $23.83 | $20.72 | 13,401 |
2017-09-07 | $23.86 | $23.96 | $23.84 | $23.96 | $20.83 | 2,727 |
2017-09-06 | $23.62 | $23.74 | $23.62 | $23.73 | $20.63 | 980 |
2017-09-05 | $23.71 | $23.76 | $23.51 | $23.57 | $20.49 | 13,988 |
2017-09-01 | $23.86 | $23.89 | $23.78 | $23.80 | $20.69 | 4,848 |
2017-08-31 | $23.68 | $23.80 | $23.68 | $23.76 | $20.66 | 194,392 |
2017-08-30 | $23.56 | $23.59 | $23.53 | $23.55 | $20.48 | 8,443 |
2017-08-29 | $23.43 | $23.58 | $23.43 | $23.58 | $20.50 | 2,934 |
2017-08-28 | $23.60 | $23.65 | $23.58 | $23.64 | $20.55 | 16,516 |
2017-08-25 | $23.45 | $23.61 | $23.45 | $23.55 | $20.47 | 15,628 |
2017-08-24 | $23.36 | $23.40 | $23.25 | $23.25 | $20.21 | 7,551 |
2017-08-23 | $23.28 | $23.35 | $23.27 | $23.32 | $20.28 | 24,975 |
2017-08-22 | $23.24 | $23.33 | $23.24 | $23.33 | $20.28 | 7,838 |
2017-08-21 | $23.15 | $23.15 | $23.07 | $23.08 | $20.07 | 5,787 |
2017-08-18 | $23.04 | $23.12 | $23.02 | $23.06 | $20.05 | 4,185 |
2017-08-17 | $23.22 | $23.22 | $22.98 | $22.98 | $19.98 | 9,620 |
2017-08-16 | $23.34 | $23.50 | $23.29 | $23.49 | $20.42 | 1,901 |
2017-08-15 | $23.29 | $23.38 | $23.29 | $23.35 | $20.30 | 12,516 |
2017-08-14 | $23.44 | $23.48 | $23.37 | $23.42 | $20.36 | 2,892 |
2017-08-11 | $23.20 | $23.33 | $23.20 | $23.33 | $20.28 | 2,278 |
2017-08-10 | $23.31 | $23.31 | $23.18 | $23.18 | $20.15 | 5,426 |
2017-08-09 | $23.22 | $23.44 | $23.22 | $23.42 | $20.36 | 3,187 |
2017-08-08 | $23.42 | $23.42 | $23.31 | $23.31 | $20.27 | 5,950 |
2017-08-07 | $23.44 | $23.48 | $23.44 | $23.47 | $20.41 | 2,940 |
2017-08-04 | $23.59 | $23.61 | $23.43 | $23.43 | $20.37 | 2,425 |
2017-08-03 | $23.49 | $23.49 | $23.45 | $23.45 | $20.39 | 1,453 |
2017-08-02 | $23.48 | $23.57 | $23.47 | $23.48 | $20.41 | 7,605 |
2017-08-01 | $23.56 | $23.56 | $23.45 | $23.45 | $20.39 | 3,009 |
2017-07-31 | $23.39 | $23.43 | $23.34 | $23.37 | $20.32 | 7,539 |
2017-07-28 | $23.26 | $23.40 | $23.26 | $23.40 | $20.34 | 1,981 |
2017-07-27 | $23.31 | $23.31 | $23.11 | $23.15 | $20.13 | 10,060 |
2017-07-26 | $23.09 | $23.34 | $23.09 | $23.26 | $20.22 | 3,492 |
2017-07-25 | $23.15 | $23.15 | $23.05 | $23.05 | $20.04 | 4,224 |
2017-07-24 | $23.07 | $23.07 | $22.99 | $23.02 | $20.01 | 6,346 |
2017-07-21 | $23.19 | $23.28 | $23.06 | $23.21 | $20.18 | 3,456 |
2017-07-20 | $23.30 | $23.42 | $23.29 | $23.42 | $20.36 | 9,357 |
2017-07-19 | $23.23 | $23.32 | $23.21 | $23.31 | $20.27 | 3,329 |
2017-07-18 | $23.39 | $23.39 | $23.32 | $23.32 | $20.28 | 6,125 |
2017-07-17 | $23.54 | $23.63 | $23.54 | $23.63 | $20.54 | 11,968 |
2017-07-14 | $23.50 | $23.63 | $23.50 | $23.62 | $20.54 | 7,837 |
2017-07-13 | $23.35 | $23.40 | $23.30 | $23.40 | $20.34 | 4,258 |
2017-07-12 | $23.16 | $23.37 | $23.16 | $23.36 | $20.31 | 7,436 |
2017-07-11 | $22.94 | $23.10 | $22.94 | $23.08 | $20.07 | 7,149 |
2017-07-10 | $22.88 | $22.99 | $22.88 | $22.95 | $19.95 | 5,401 |
2017-07-07 | $22.76 | $22.94 | $22.75 | $22.87 | $19.88 | 4,727 |
2017-07-06 | $22.78 | $22.87 | $22.76 | $22.85 | $19.87 | 1,224 |
2017-07-05 | $22.84 | $22.91 | $22.77 | $22.91 | $19.92 | 6,183 |
2017-07-03 | $22.82 | $22.90 | $22.80 | $22.80 | $19.82 | 5,224 |
2017-06-30 | $22.80 | $22.81 | $22.66 | $22.72 | $19.75 | 61,781 |
2017-06-29 | $22.75 | $22.75 | $22.51 | $22.65 | $19.69 | 8,698 |
2017-06-28 | $22.64 | $22.83 | $22.64 | $22.78 | $19.81 | 4,845 |
2017-06-27 | $22.60 | $22.62 | $22.53 | $22.62 | $19.67 | 12,718 |
2017-06-26 | $22.75 | $22.78 | $22.61 | $22.63 | $19.67 | 3,835 |
2017-06-23 | $22.58 | $22.61 | $22.58 | $22.60 | $19.65 | 5,575 |
2017-06-22 | $22.50 | $22.57 | $22.47 | $22.49 | $19.55 | 17,118 |
2017-06-21 | $22.49 | $22.54 | $22.47 | $22.51 | $19.57 | 2,576 |
2017-06-20 | $22.74 | $22.74 | $22.53 | $22.53 | $19.59 | 10,151 |
2017-06-19 | $22.82 | $22.92 | $22.78 | $22.78 | $19.81 | 9,156 |
2017-06-16 | $22.53 | $22.66 | $22.53 | $22.63 | $19.68 | 8,376 |
2017-06-15 | $22.34 | $22.36 | $22.33 | $22.35 | $19.43 | 725 |
2017-06-14 | $22.92 | $22.92 | $22.69 | $22.77 | $19.80 | 2,201 |
2017-06-13 | $22.83 | $22.92 | $22.83 | $22.88 | $19.89 | 3,715 |
2017-06-12 | $22.29 | $22.68 | $22.29 | $22.61 | $19.66 | 13,327 |
2017-06-09 | $22.63 | $22.72 | $22.57 | $22.68 | $19.72 | 3,214 |
2017-06-08 | $22.59 | $22.62 | $22.55 | $22.62 | $19.67 | 1,857 |
2017-06-07 | $22.64 | $22.75 | $22.56 | $22.65 | $19.69 | 5,210 |
2017-06-06 | $22.66 | $22.67 | $22.58 | $22.64 | $19.68 | 10,449 |
2017-06-05 | $22.71 | $22.77 | $22.70 | $22.77 | $19.80 | 4,103 |
2017-06-02 | $22.86 | $22.94 | $22.82 | $22.94 | $19.94 | 4,566 |
2017-06-01 | $22.57 | $22.74 | $22.57 | $22.74 | $19.77 | 58,026 |
2017-05-31 | $22.60 | $22.60 | $22.49 | $22.52 | $19.58 | 70,323 |
2017-05-30 | $22.42 | $22.51 | $22.41 | $22.47 | $19.54 | 3,360 |
2017-05-26 | $22.48 | $22.50 | $22.48 | $22.50 | $19.56 | 1,507 |
2017-05-25 | $22.61 | $22.68 | $22.54 | $22.55 | $19.61 | 2,534 |
2017-05-24 | $22.53 | $22.59 | $22.50 | $22.59 | $19.64 | 4,429 |
2017-05-23 | $22.60 | $22.67 | $22.53 | $22.56 | $19.61 | 28,617 |
2017-05-22 | $22.45 | $22.45 | $22.37 | $22.37 | $19.45 | 10,581 |
2017-05-19 | $22.24 | $22.32 | $22.24 | $22.30 | $19.39 | 2,180 |
2017-05-18 | $21.89 | $22.01 | $21.89 | $21.93 | $19.07 | 2,767 |
2017-05-17 | $22.13 | $22.13 | $22.00 | $22.04 | $19.16 | 847 |
2017-05-16 | $22.36 | $22.36 | $22.34 | $22.34 | $19.42 | 2,910 |
2017-05-15 | $22.24 | $22.27 | $22.14 | $22.25 | $19.34 | 9,025 |
2017-05-12 | $21.97 | $22.16 | $21.97 | $22.15 | $19.26 | 3,897 |
2017-05-11 | $21.94 | $22.01 | $21.88 | $21.95 | $19.08 | 6,203 |
2017-05-10 | $21.88 | $21.92 | $21.88 | $21.92 | $19.06 | 1,114 |
2017-05-09 | $21.96 | $21.98 | $21.86 | $21.89 | $19.03 | 25,356 |
2017-05-08 | $21.99 | $22.00 | $21.96 | $21.97 | $19.10 | 7,427 |
2017-05-05 | $22.04 | $22.35 | $22.04 | $22.34 | $19.42 | 52,352 |
2017-05-04 | $21.86 | $22.00 | $21.86 | $21.97 | $19.10 | 3,768 |
2017-05-03 | $21.77 | $21.85 | $21.77 | $21.84 | $18.99 | 26,863 |
2017-05-02 | $21.65 | $21.72 | $21.60 | $21.68 | $18.85 | 6,337 |
2017-05-01 | $21.41 | $21.55 | $21.41 | $21.55 | $18.74 | 28,193 |
2017-04-28 | $21.44 | $21.44 | $21.44 | $21.44 | $18.64 | 881 |
2017-04-27 | $21.31 | $21.45 | $21.25 | $21.45 | $18.65 | 4,996 |
2017-04-26 | $21.27 | $21.33 | $21.25 | $21.28 | $18.50 | 8,737 |
2017-04-25 | $21.20 | $21.34 | $21.20 | $21.34 | $18.55 | 4,567 |
2017-04-24 | $21.00 | $21.06 | $20.97 | $21.05 | $18.30 | 13,603 |
2017-04-21 | $20.35 | $20.36 | $20.25 | $20.29 | $17.64 | 7,510 |
2017-04-20 | $20.48 | $20.49 | $20.37 | $20.37 | $17.71 | 15,846 |
2017-04-19 | $20.40 | $20.40 | $20.21 | $20.21 | $17.57 | 2,882 |
2017-04-18 | $20.22 | $20.25 | $20.15 | $20.20 | $17.56 | 4,399 |
2017-04-17 | $20.45 | $20.45 | $20.39 | $20.40 | $17.74 | 3,850 |
2017-04-13 | $20.31 | $20.34 | $20.25 | $20.30 | $17.65 | 4,841 |
2017-04-12 | $20.39 | $20.42 | $20.33 | $20.40 | $17.74 | 4,961 |
2017-04-11 | $20.24 | $20.32 | $20.21 | $20.27 | $17.62 | 3,711 |
2017-04-10 | $20.20 | $20.22 | $20.15 | $20.15 | $17.52 | 3,240 |
2017-04-07 | $20.18 | $20.19 | $20.14 | $20.15 | $17.52 | 589 |
2017-04-06 | $20.22 | $20.25 | $20.18 | $20.18 | $17.54 | 3,011 |
2017-04-05 | $20.29 | $20.30 | $20.08 | $20.08 | $17.46 | 10,082 |
2017-04-04 | $20.18 | $20.29 | $20.17 | $20.29 | $17.64 | 13,212 |
2017-04-03 | $20.38 | $20.38 | $20.12 | $20.23 | $17.59 | 6,190 |
2017-03-31 | $20.44 | $20.44 | $20.37 | $20.37 | $17.71 | 1,588 |
2017-03-30 | $20.30 | $20.35 | $20.26 | $20.26 | $17.61 | 2,897 |
2017-03-29 | $20.30 | $20.39 | $20.28 | $20.36 | $17.71 | 9,356 |
2017-03-28 | $20.45 | $20.46 | $20.38 | $20.42 | $17.75 | 7,689 |
2017-03-27 | $20.22 | $20.48 | $20.22 | $20.46 | $17.79 | 3,910 |
2017-03-24 | $20.27 | $20.34 | $20.27 | $20.32 | $17.67 | 3,440 |
2017-03-23 | $20.21 | $20.28 | $20.17 | $20.20 | $17.56 | 2,650 |
2017-03-22 | $20.09 | $20.16 | $20.08 | $20.15 | $17.52 | 4,163 |
2017-03-21 | $20.50 | $20.50 | $20.16 | $20.16 | $17.53 | 4,374 |
2017-03-20 | $20.36 | $20.38 | $20.29 | $20.33 | $17.67 | 2,555 |
2017-03-17 | $20.38 | $20.39 | $20.33 | $20.33 | $17.68 | 4,678 |
2017-03-16 | $20.26 | $20.31 | $20.23 | $20.31 | $17.66 | 9,197 |
2017-03-15 | $19.92 | $20.14 | $19.92 | $20.14 | $17.51 | 1,171 |
2017-03-14 | $19.98 | $19.98 | $19.91 | $19.92 | $17.32 | 8,260 |
2017-03-13 | $20.00 | $20.10 | $20.00 | $20.10 | $17.48 | 7,710 |
2017-03-10 | $19.88 | $19.98 | $19.88 | $19.98 | $17.37 | 2,467 |
2017-03-09 | $19.68 | $19.76 | $19.68 | $19.76 | $17.18 | 2,406 |
2017-03-08 | $19.70 | $19.70 | $19.60 | $19.60 | $17.04 | 1,239 |
2017-03-07 | $19.74 | $19.75 | $19.66 | $19.75 | $17.17 | 3,451 |
2017-03-06 | $19.82 | $19.82 | $19.78 | $19.81 | $17.22 | 1,888 |
2017-03-03 | $19.86 | $19.94 | $19.79 | $19.94 | $17.34 | 2,210 |
2017-03-02 | $19.74 | $19.75 | $19.71 | $19.73 | $17.15 | 1,963 |
2017-03-01 | $19.93 | $19.97 | $19.88 | $19.97 | $17.36 | 7,140 |
2017-02-28 | $19.70 | $19.81 | $19.70 | $19.73 | $17.15 | 9,919 |
2017-02-27 | $19.71 | $19.78 | $19.71 | $19.74 | $17.16 | 19,080 |
2017-02-24 | $19.76 | $19.83 | $19.76 | $19.78 | $17.20 | 4,995 |
2017-02-23 | $20.07 | $20.07 | $19.95 | $20.03 | $17.41 | 9,705 |
2017-02-22 | $19.86 | $19.96 | $19.80 | $19.96 | $17.35 | 8,227 |
2017-02-21 | $19.87 | $20.02 | $19.87 | $20.02 | $17.41 | 9,527 |
2017-02-17 | $19.99 | $20.01 | $19.95 | $20.01 | $17.40 | 5,729 |
2017-02-16 | $20.00 | $20.13 | $20.00 | $20.12 | $17.49 | 4,109 |
2017-02-15 | $19.72 | $19.92 | $19.72 | $19.90 | $17.30 | 3,309 |
2017-02-14 | $19.82 | $19.85 | $19.75 | $19.85 | $17.26 | 22,166 |
2017-02-13 | $19.79 | $19.84 | $19.77 | $19.82 | $17.23 | 20,777 |
2017-02-10 | $19.68 | $19.75 | $19.68 | $19.75 | $17.17 | 1,474 |
2017-02-09 | $19.74 | $19.74 | $19.70 | $19.73 | $17.15 | 2,165 |
2017-02-08 | $19.59 | $19.73 | $19.59 | $19.71 | $17.14 | 3,823 |
2017-02-07 | $19.74 | $19.74 | $19.64 | $19.67 | $17.10 | 30,652 |
2017-02-06 | $19.78 | $19.82 | $19.68 | $19.78 | $17.20 | 7,346 |
2017-02-03 | $19.98 | $20.03 | $19.96 | $20.02 | $17.41 | 62,418 |
2017-02-02 | $19.96 | $20.00 | $19.90 | $19.90 | $17.30 | 5,985 |
2017-02-01 | $19.98 | $20.03 | $19.92 | $20.00 | $17.39 | 5,151 |
2017-01-31 | $19.85 | $19.86 | $19.77 | $19.85 | $17.26 | 5,371 |
2017-01-30 | $19.56 | $19.66 | $19.54 | $19.65 | $17.08 | 6,692 |
2017-01-27 | $19.74 | $19.79 | $19.69 | $19.74 | $17.17 | 18,147 |
2017-01-26 | $19.84 | $19.84 | $19.76 | $19.76 | $17.18 | 18,255 |
2017-01-25 | $19.64 | $19.82 | $19.62 | $19.82 | $17.23 | 19,446 |
2017-01-24 | $19.47 | $19.57 | $19.47 | $19.57 | $17.01 | 4,825 |
2017-01-23 | $19.39 | $19.43 | $19.35 | $19.43 | $16.89 | 6,104 |
2017-01-20 | $19.45 | $19.52 | $19.44 | $19.52 | $16.97 | 4,936 |
2017-01-19 | $19.25 | $19.29 | $19.20 | $19.29 | $16.77 | 18,825 |
2017-01-18 | $19.35 | $19.35 | $19.35 | $19.35 | $16.82 | 247 |
2017-01-17 | $19.36 | $19.39 | $19.32 | $19.35 | $16.82 | 9,130 |
2017-01-13 | $19.34 | $19.42 | $19.34 | $19.39 | $16.86 | 7,591 |
2017-01-12 | $19.18 | $19.23 | $19.15 | $19.23 | $16.72 | 8,175 |
2017-01-11 | $18.97 | $19.13 | $18.97 | $19.13 | $16.63 | 15,900 |
2017-01-10 | $19.12 | $19.12 | $19.05 | $19.05 | $16.56 | 1,777 |
2017-01-09 | $19.14 | $19.22 | $19.12 | $19.19 | $16.68 | 22,690 |
2017-01-06 | $19.36 | $19.40 | $19.36 | $19.37 | $16.84 | 10,669 |
2017-01-05 | $19.29 | $19.43 | $19.29 | $19.43 | $16.89 | 15,644 |
2017-01-04 | $19.10 | $19.23 | $19.10 | $19.23 | $16.72 | 10,497 |
2017-01-03 | $19.10 | $19.10 | $19.03 | $19.06 | $16.57 | 6,730 |
2016-12-30 | $19.03 | $19.03 | $18.92 | $18.97 | $16.49 | 11,817 |
2016-12-29 | $18.93 | $18.95 | $18.90 | $18.91 | $16.44 | 7,260 |
2016-12-28 | $18.87 | $18.88 | $18.75 | $18.77 | $16.31 | 16,116 |
2016-12-27 | $19.56 | $19.62 | $19.56 | $19.56 | $16.38 | 6,004 |
2016-12-23 | $19.53 | $19.61 | $19.53 | $19.58 | $16.40 | 8,607 |
2016-12-22 | $19.47 | $19.53 | $19.44 | $19.44 | $16.28 | 4,129 |
2016-12-21 | $19.47 | $19.54 | $19.47 | $19.48 | $16.31 | 16,161 |
2016-12-20 | $19.35 | $19.42 | $19.35 | $19.41 | $16.25 | 4,491 |
2016-12-19 | $19.48 | $19.54 | $19.42 | $19.42 | $16.26 | 14,947 |
2016-12-16 | $19.42 | $19.55 | $19.42 | $19.48 | $16.31 | 9,384 |
2016-12-15 | $19.43 | $19.46 | $19.32 | $19.40 | $16.25 | 246,539 |
2016-12-14 | $19.77 | $19.81 | $19.42 | $19.47 | $16.30 | 251,114 |
2016-12-13 | $19.73 | $19.87 | $19.73 | $19.82 | $16.60 | 4,097 |
2016-12-12 | $19.62 | $19.68 | $19.61 | $19.62 | $16.43 | 16,392 |
2016-12-09 | $19.44 | $19.65 | $19.44 | $19.62 | $16.43 | 20,509 |
2016-12-08 | $19.35 | $19.50 | $19.30 | $19.44 | $16.28 | 32,364 |
2016-12-07 | $19.40 | $19.62 | $19.40 | $19.59 | $16.40 | 19,178 |
2016-12-06 | $19.14 | $19.30 | $19.14 | $19.30 | $16.16 | 10,645 |
2016-12-05 | $18.97 | $19.14 | $18.97 | $19.14 | $16.03 | 6,986 |
2016-12-02 | $18.78 | $18.80 | $18.68 | $18.73 | $15.68 | 22,670 |
2016-12-01 | $18.80 | $18.80 | $18.74 | $18.74 | $15.69 | 5,528 |
2016-11-30 | $18.89 | $18.89 | $18.73 | $18.77 | $15.72 | 8,746 |
2016-11-29 | $18.64 | $18.70 | $18.62 | $18.66 | $15.63 | 3,637 |
2016-11-28 | $18.65 | $18.67 | $18.59 | $18.61 | $15.58 | 6,012 |
2016-11-25 | $18.73 | $18.76 | $18.69 | $18.72 | $15.68 | 7,806 |
2016-11-23 | $18.40 | $18.54 | $18.40 | $18.53 | $15.52 | 10,192 |
2016-11-22 | $18.69 | $18.70 | $18.62 | $18.70 | $15.66 | 9,258 |
2016-11-21 | $18.64 | $18.74 | $18.64 | $18.69 | $15.65 | 3,130 |
2016-11-18 | $18.60 | $18.60 | $18.53 | $18.56 | $15.54 | 3,738 |
2016-11-17 | $18.55 | $18.66 | $18.55 | $18.61 | $15.58 | 5,604 |
2016-11-16 | $18.55 | $18.56 | $18.53 | $18.56 | $15.54 | 904 |
2016-11-15 | $18.58 | $18.76 | $18.58 | $18.75 | $15.70 | 5,118 |
2016-11-14 | $18.63 | $18.63 | $18.50 | $18.57 | $15.55 | 12,982 |
2016-11-11 | $18.93 | $18.93 | $18.81 | $18.88 | $15.81 | 3,961 |
2016-11-10 | $19.03 | $19.15 | $18.94 | $19.05 | $15.95 | 4,586 |
2016-11-09 | $18.81 | $19.15 | $18.81 | $19.09 | $15.99 | 6,362 |
2016-11-08 | $19.03 | $19.09 | $19.00 | $19.05 | $15.95 | 4,263 |
2016-11-07 | $18.95 | $19.05 | $18.95 | $19.01 | $15.92 | 6,885 |
2016-11-04 | $18.84 | $18.92 | $18.77 | $18.81 | $15.75 | 5,097 |
2016-11-03 | $19.10 | $19.10 | $18.97 | $18.97 | $15.88 | 4,765 |
2016-11-02 | $19.17 | $19.20 | $19.05 | $19.07 | $15.96 | 6,620 |
2016-11-01 | $19.32 | $19.32 | $19.16 | $19.23 | $16.10 | 10,291 |
2016-10-31 | $19.40 | $19.43 | $19.32 | $19.33 | $16.19 | 3,663 |
2016-10-28 | $19.43 | $19.51 | $19.43 | $19.50 | $16.33 | 13,826 |
2016-10-27 | $19.91 | $19.91 | $19.85 | $19.85 | $16.62 | 2,338 |
2016-10-26 | $19.96 | $20.06 | $19.93 | $19.99 | $16.74 | 3,771 |
2016-10-25 | $20.09 | $20.09 | $20.03 | $20.04 | $16.78 | 3,785 |
2016-10-24 | $20.18 | $20.18 | $20.07 | $20.07 | $16.81 | 3,393 |
2016-10-21 | $20.14 | $20.14 | $20.13 | $20.13 | $16.86 | 905 |
2016-10-20 | $20.09 | $20.28 | $20.09 | $20.27 | $16.97 | 6,094 |
2016-10-19 | $20.19 | $20.20 | $20.13 | $20.17 | $16.89 | 2,519 |
2016-10-18 | $20.21 | $20.25 | $20.18 | $20.18 | $16.90 | 5,292 |
2016-10-17 | $19.96 | $19.96 | $19.85 | $19.89 | $16.66 | 5,641 |
2016-10-14 | $19.90 | $20.02 | $19.87 | $19.87 | $16.64 | 19,916 |
2016-10-13 | $19.74 | $19.85 | $19.60 | $19.81 | $16.59 | 15,978 |
2016-10-12 | $20.02 | $20.02 | $19.90 | $19.90 | $16.66 | 2,872 |
2016-10-11 | $20.24 | $20.24 | $20.09 | $20.15 | $16.87 | 7,737 |
2016-10-10 | $20.59 | $20.59 | $20.55 | $20.55 | $17.21 | 1,424 |
2016-10-07 | $20.51 | $20.51 | $20.33 | $20.47 | $17.14 | 1,914 |
2016-10-06 | $20.67 | $20.68 | $20.58 | $20.64 | $17.28 | 7,064 |
2016-10-05 | $20.56 | $20.72 | $20.56 | $20.69 | $17.33 | 7,073 |
2016-10-04 | $20.67 | $20.67 | $20.50 | $20.50 | $17.17 | 2,419 |
2016-10-03 | $20.56 | $20.62 | $20.52 | $20.56 | $17.22 | 4,882 |
2016-09-30 | $20.48 | $20.61 | $20.48 | $20.61 | $17.26 | 769 |
2016-09-29 | $20.55 | $20.66 | $20.30 | $20.45 | $17.12 | 4,691 |
2016-09-28 | $20.48 | $20.68 | $20.45 | $20.67 | $17.31 | 4,829 |
2016-09-27 | $20.39 | $20.54 | $20.30 | $20.50 | $17.17 | 5,322 |
2016-09-26 | $20.66 | $20.66 | $20.57 | $20.59 | $17.24 | 3,610 |
2016-09-23 | $20.77 | $20.77 | $20.76 | $20.76 | $17.38 | 805 |
2016-09-22 | $20.94 | $21.01 | $20.94 | $20.96 | $17.55 | 3,103 |
2016-09-21 | $20.57 | $20.57 | $20.53 | $20.53 | $17.19 | 1,755 |
2016-09-20 | $20.58 | $20.60 | $20.52 | $20.54 | $17.20 | 2,224 |
2016-09-19 | $20.56 | $20.56 | $20.49 | $20.51 | $17.17 | 4,220 |
2016-09-16 | $20.43 | $20.43 | $20.37 | $20.37 | $17.06 | 1,888 |
2016-09-15 | $20.75 | $20.80 | $20.72 | $20.75 | $17.38 | 2,225 |
2016-09-14 | $20.59 | $20.59 | $20.55 | $20.56 | $17.22 | 1,400 |
2016-09-13 | $20.65 | $20.65 | $20.56 | $20.57 | $17.22 | 96,177 |
2016-09-12 | $20.60 | $20.91 | $20.51 | $20.91 | $17.51 | 3,466 |
2016-09-09 | $20.78 | $20.78 | $20.65 | $20.66 | $17.30 | 3,745 |
2016-09-08 | $21.12 | $21.14 | $21.07 | $21.09 | $17.66 | 6,478 |
2016-09-07 | $21.13 | $21.13 | $21.06 | $21.12 | $17.69 | 1,879 |
2016-09-06 | $20.93 | $21.05 | $20.93 | $21.04 | $17.62 | 2,973 |
2016-09-02 | $20.78 | $20.86 | $20.77 | $20.85 | $17.46 | 3,632 |
2016-09-01 | $20.78 | $20.78 | $20.64 | $20.73 | $17.36 | 1,683 |
2016-08-31 | $20.74 | $20.74 | $20.63 | $20.63 | $17.28 | 2,162 |
2016-08-30 | $20.84 | $20.84 | $20.70 | $20.73 | $17.36 | 2,755 |
2016-08-29 | $20.60 | $20.82 | $20.60 | $20.79 | $17.41 | 4,765 |
2016-08-26 | $20.75 | $20.75 | $20.63 | $20.66 | $17.30 | 2,515 |
2016-08-25 | $20.85 | $20.85 | $20.77 | $20.77 | $17.39 | 1,102 |
2016-08-24 | $20.94 | $20.94 | $20.90 | $20.90 | $17.50 | 567 |
2016-08-23 | $21.03 | $21.03 | $20.88 | $20.88 | $17.49 | 7,439 |
2016-08-22 | $20.71 | $20.79 | $20.71 | $20.79 | $17.41 | 1,511 |
2016-08-19 | $20.61 | $20.76 | $20.61 | $20.67 | $17.31 | 3,576 |
2016-08-18 | $20.80 | $20.90 | $20.80 | $20.90 | $17.50 | 1,288 |
2016-08-17 | $20.67 | $20.73 | $20.57 | $20.71 | $17.34 | 4,539 |
2016-08-16 | $20.89 | $20.90 | $20.82 | $20.84 | $17.45 | 20,503 |
2016-08-15 | $20.89 | $20.94 | $20.85 | $20.89 | $17.49 | 8,734 |
2016-08-12 | $20.83 | $20.83 | $20.75 | $20.75 | $17.38 | 1,308 |
2016-08-11 | $20.79 | $20.84 | $20.78 | $20.79 | $17.41 | 2,470 |
2016-08-10 | $20.74 | $20.74 | $20.67 | $20.67 | $17.31 | 2,837 |
2016-08-09 | $20.50 | $20.72 | $20.50 | $20.70 | $17.33 | 161,149 |
2016-08-08 | $20.30 | $20.30 | $20.24 | $20.28 | $16.98 | 9,183 |
2016-08-05 | $20.40 | $20.43 | $20.30 | $20.41 | $17.09 | 6,041 |
2016-08-04 | $20.67 | $20.74 | $20.67 | $20.71 | $17.34 | 8,012 |
2016-08-03 | $20.57 | $20.64 | $20.57 | $20.64 | $17.28 | 5,017 |
2016-08-02 | $20.82 | $20.84 | $20.73 | $20.75 | $17.37 | 2,510 |
2016-08-01 | $20.94 | $20.98 | $20.86 | $20.86 | $17.47 | 4,002 |
2016-07-29 | $20.97 | $21.11 | $20.97 | $21.07 | $17.64 | 6,356 |
2016-07-28 | $20.91 | $20.91 | $20.87 | $20.91 | $17.51 | 6,191 |
2016-07-27 | $20.97 | $20.99 | $20.83 | $20.98 | $17.57 | 8,939 |
2016-07-26 | $20.85 | $20.93 | $20.85 | $20.87 | $17.48 | 2,446 |
2016-07-25 | $20.78 | $20.85 | $20.78 | $20.84 | $17.45 | 2,350 |
2016-07-22 | $20.95 | $20.95 | $20.76 | $20.86 | $17.46 | 4,059 |
2016-07-21 | $20.92 | $20.93 | $20.83 | $20.84 | $17.45 | 8,745 |
2016-07-20 | $20.85 | $20.98 | $20.85 | $20.94 | $17.53 | 13,373 |
2016-07-19 | $20.72 | $20.72 | $20.65 | $20.70 | $17.33 | 3,498 |
2016-07-18 | $20.75 | $20.84 | $20.66 | $20.77 | $17.39 | 18,367 |
2016-07-15 | $20.96 | $20.96 | $20.81 | $20.86 | $17.47 | 114,980 |
2016-07-14 | $20.96 | $21.00 | $20.89 | $20.94 | $17.53 | 1,845 |
2016-07-13 | $20.82 | $20.91 | $20.79 | $20.82 | $17.43 | 6,843 |
2016-07-12 | $20.72 | $20.75 | $20.69 | $20.69 | $17.32 | 7,665 |
2016-07-11 | $20.47 | $20.63 | $20.47 | $20.54 | $17.20 | 13,776 |
2016-07-08 | $20.20 | $20.23 | $20.18 | $20.23 | $16.94 | 13,765 |
2016-07-07 | $20.00 | $20.10 | $19.85 | $19.95 | $16.71 | 4,646 |
2016-07-06 | $19.62 | $19.91 | $19.55 | $19.87 | $16.64 | 16,113 |
2016-07-05 | $20.37 | $20.37 | $19.97 | $20.00 | $16.75 | 10,555 |
2016-07-01 | $20.68 | $20.81 | $20.68 | $20.69 | $17.33 | 12,809 |
2016-06-30 | $20.32 | $20.58 | $20.28 | $20.53 | $17.19 | 16,807 |
2016-06-29 | $20.05 | $20.26 | $20.05 | $20.23 | $16.94 | 8,383 |
2016-06-28 | $19.66 | $19.82 | $19.59 | $19.79 | $16.57 | 48,596 |
2016-06-27 | $19.45 | $19.45 | $19.02 | $19.15 | $16.04 | 13,459 |
2016-06-24 | $19.41 | $19.89 | $19.27 | $19.56 | $16.38 | 64,682 |
2016-06-23 | $21.34 | $21.45 | $21.28 | $21.45 | $17.96 | 6,449 |
2016-06-22 | $21.05 | $21.06 | $20.94 | $20.96 | $17.55 | 49,216 |
2016-06-21 | $20.77 | $20.92 | $20.77 | $20.92 | $17.52 | 1,101 |
2016-06-20 | $20.75 | $20.87 | $20.73 | $20.76 | $17.38 | 9,120 |
2016-06-17 | $20.11 | $20.32 | $20.08 | $20.28 | $16.98 | 3,761 |
2016-06-16 | $19.72 | $20.08 | $19.61 | $20.08 | $16.81 | 10,381 |
2016-06-15 | $20.20 | $20.33 | $20.14 | $20.17 | $16.89 | 15,850 |
2016-06-14 | $19.98 | $20.10 | $19.94 | $19.99 | $16.74 | 1,702 |
2016-06-13 | $20.40 | $20.66 | $20.40 | $20.44 | $17.12 | 4,908 |
2016-06-10 | $20.80 | $20.82 | $20.66 | $20.68 | $17.32 | 4,405 |
2016-06-09 | $21.38 | $21.42 | $21.36 | $21.42 | $17.94 | 2,559 |
2016-06-08 | $21.75 | $21.78 | $21.73 | $21.76 | $18.22 | 5,724 |
2016-06-07 | $21.79 | $21.81 | $21.75 | $21.81 | $18.27 | 2,274 |
2016-06-06 | $21.43 | $21.65 | $21.43 | $21.63 | $18.11 | 15,440 |
2016-06-03 | $21.32 | $21.48 | $21.32 | $21.48 | $17.99 | 3,784 |
2016-06-02 | $21.24 | $21.30 | $21.24 | $21.30 | $17.84 | 14,454 |
2016-06-01 | $21.14 | $21.35 | $21.14 | $21.35 | $17.87 | 7,833 |
2016-05-31 | $21.31 | $21.37 | $21.31 | $21.31 | $17.84 | 6,661 |
2016-05-27 | $21.36 | $21.36 | $21.33 | $21.36 | $17.89 | 5,218 |
2016-05-26 | $21.42 | $21.46 | $21.38 | $21.46 | $17.97 | 1,786 |
2016-05-25 | $21.33 | $21.35 | $21.31 | $21.34 | $17.87 | 9,630 |
2016-05-24 | $20.98 | $21.07 | $20.95 | $21.03 | $17.61 | 7,208 |
2016-05-23 | $20.66 | $20.73 | $20.65 | $20.68 | $17.32 | 2,065 |
2016-05-20 | $20.84 | $20.85 | $20.77 | $20.78 | $17.40 | 12,783 |
2016-05-19 | $20.49 | $20.54 | $20.44 | $20.54 | $17.20 | 5,078 |
2016-05-18 | $20.80 | $20.91 | $20.64 | $20.69 | $17.33 | 42,826 |
2016-05-17 | $20.81 | $20.92 | $20.74 | $20.74 | $17.37 | 19,167 |
2016-05-16 | $20.75 | $20.92 | $20.75 | $20.85 | $17.46 | 5,285 |
2016-05-13 | $20.73 | $20.73 | $20.56 | $20.62 | $17.27 | 8,786 |
2016-05-12 | $21.06 | $21.06 | $20.74 | $20.83 | $17.44 | 2,181 |
2016-05-11 | $20.91 | $21.04 | $20.90 | $20.97 | $17.56 | 2,083 |
2016-05-10 | $21.05 | $21.09 | $20.98 | $21.06 | $17.64 | 4,592 |
2016-05-09 | $21.09 | $21.09 | $20.94 | $20.94 | $17.53 | 4,259 |
2016-05-06 | $20.69 | $20.82 | $20.69 | $20.82 | $17.43 | 3,698 |
2016-05-05 | $20.82 | $20.92 | $20.82 | $20.84 | $17.45 | 3,815 |
2016-05-04 | $21.01 | $21.12 | $20.92 | $20.97 | $17.56 | 5,073 |
2016-05-03 | $21.28 | $21.33 | $21.25 | $21.29 | $17.82 | 6,341 |
2016-05-02 | $21.60 | $21.65 | $21.58 | $21.60 | $18.09 | 4,875 |
2016-04-29 | $21.71 | $21.71 | $21.50 | $21.61 | $18.10 | 1,251 |
2016-04-28 | $21.75 | $21.82 | $21.65 | $21.65 | $18.13 | 8,455 |
2016-04-27 | $21.57 | $21.74 | $21.57 | $21.71 | $18.18 | 20,513 |
2016-04-26 | $21.56 | $21.58 | $21.53 | $21.56 | $18.05 | 4,504 |
2016-04-25 | $21.55 | $21.62 | $21.50 | $21.51 | $18.01 | 3,521 |
2016-04-22 | $21.72 | $21.72 | $21.66 | $21.68 | $18.16 | 1,075 |
2016-04-21 | $21.84 | $21.84 | $21.75 | $21.82 | $18.27 | 3,486 |
2016-04-20 | $22.09 | $22.12 | $22.00 | $22.06 | $18.47 | 2,085 |
2016-04-19 | $22.02 | $22.19 | $22.02 | $22.18 | $18.57 | 32,920 |
2016-04-18 | $21.55 | $21.66 | $21.55 | $21.66 | $18.14 | 38,137 |
2016-04-15 | $21.47 | $21.48 | $21.47 | $21.47 | $17.98 | 3,266 |
2016-04-14 | $21.61 | $21.61 | $21.47 | $21.47 | $17.98 | 4,282 |
2016-04-13 | $21.44 | $21.56 | $21.44 | $21.52 | $18.02 | 3,524 |
2016-04-12 | $21.25 | $21.33 | $21.18 | $21.29 | $17.83 | 4,019 |
2016-04-11 | $21.27 | $21.31 | $21.26 | $21.31 | $17.84 | 2,622 |
2016-04-08 | $21.09 | $21.23 | $21.09 | $21.15 | $17.71 | 4,568 |
2016-04-07 | $20.85 | $20.85 | $20.71 | $20.72 | $17.35 | 2,333 |
2016-04-06 | $20.78 | $21.06 | $20.78 | $21.01 | $17.59 | 5,467 |
2016-04-05 | $20.71 | $20.72 | $20.68 | $20.68 | $17.32 | 1,433 |
2016-04-04 | $21.14 | $21.18 | $21.04 | $21.04 | $17.62 | 5,997 |
2016-04-01 | $20.79 | $21.07 | $20.79 | $21.04 | $17.62 | 3,050 |
2016-03-31 | $21.17 | $21.19 | $21.10 | $21.10 | $17.67 | 3,697 |
2016-03-30 | $21.16 | $21.31 | $21.16 | $21.22 | $17.77 | 4,857 |
2016-03-29 | $20.57 | $20.87 | $20.57 | $20.87 | $17.48 | 2,359 |
2016-03-28 | $20.65 | $20.65 | $20.53 | $20.54 | $17.20 | 1,342 |
2016-03-24 | $20.42 | $20.55 | $20.42 | $20.50 | $17.17 | 6,741 |
2016-03-23 | $20.99 | $20.99 | $20.81 | $20.86 | $17.47 | 1,199 |
2016-03-22 | $20.86 | $21.14 | $20.86 | $21.11 | $17.68 | 4,943 |
2016-03-21 | $21.09 | $21.14 | $21.05 | $21.10 | $17.67 | 2,706 |
2016-03-18 | $21.10 | $21.26 | $21.09 | $21.18 | $17.74 | 4,083 |
2016-03-17 | $21.11 | $21.23 | $21.07 | $21.21 | $17.76 | 3,138 |
2016-03-16 | $20.83 | $21.18 | $20.83 | $21.15 | $17.71 | 4,422 |
2016-03-15 | $21.11 | $21.12 | $21.08 | $21.08 | $17.65 | 2,405 |
2016-03-14 | $21.30 | $21.34 | $21.30 | $21.34 | $17.87 | 2,516 |
2016-03-11 | $21.02 | $21.26 | $21.02 | $21.26 | $17.80 | 3,839 |
2016-03-10 | $20.90 | $21.01 | $20.56 | $20.66 | $17.30 | 3,945 |
2016-03-09 | $20.72 | $20.72 | $20.65 | $20.70 | $17.33 | 2,778 |
2016-03-08 | $20.68 | $20.68 | $20.60 | $20.60 | $17.25 | 1,998 |
2016-03-07 | $20.58 | $20.87 | $20.58 | $20.86 | $17.47 | 2,989 |
2016-03-04 | $20.74 | $20.92 | $20.74 | $20.83 | $17.44 | 3,836 |
2016-03-03 | $20.42 | $20.46 | $20.39 | $20.46 | $17.13 | 2,702 |
2016-03-02 | $20.18 | $20.27 | $20.14 | $20.27 | $16.97 | 5,167 |
2016-03-01 | $20.16 | $20.34 | $20.16 | $20.34 | $17.03 | 5,278 |
2016-02-29 | $20.07 | $20.07 | $19.91 | $19.91 | $16.67 | 8,581 |
2016-02-26 | $20.13 | $20.13 | $19.98 | $19.98 | $16.73 | 1,843 |
2016-02-25 | $19.87 | $20.06 | $19.86 | $20.06 | $16.80 | 5,048 |
2016-02-24 | $19.69 | $19.83 | $19.69 | $19.83 | $16.61 | 849 |
2016-02-23 | $20.15 | $20.16 | $20.09 | $20.09 | $16.82 | 1,991 |
2016-02-22 | $20.28 | $20.28 | $20.23 | $20.25 | $16.96 | 1,761 |
2016-02-19 | $19.80 | $19.96 | $19.80 | $19.96 | $16.71 | 1,202 |
2016-02-18 | $20.21 | $20.21 | $20.00 | $20.01 | $16.76 | 3,582 |
2016-02-17 | $19.93 | $20.09 | $19.87 | $20.08 | $16.81 | 6,589 |
2016-02-16 | $19.43 | $19.54 | $19.42 | $19.54 | $16.36 | 3,066 |
2016-02-12 | $18.93 | $19.08 | $18.93 | $19.07 | $15.97 | 8,113 |
2016-02-11 | $18.81 | $18.86 | $18.69 | $18.69 | $15.65 | 4,204 |
2016-02-10 | $19.15 | $19.15 | $19.01 | $19.03 | $15.94 | 11,398 |
2016-02-09 | $18.84 | $18.93 | $18.76 | $18.93 | $15.85 | 5,347 |
2016-02-08 | $19.03 | $19.10 | $18.89 | $19.07 | $15.97 | 6,773 |
2016-02-05 | $19.75 | $19.77 | $19.68 | $19.68 | $16.48 | 3,003 |
2016-02-04 | $19.77 | $20.03 | $19.77 | $20.03 | $16.77 | 4,880 |
2016-02-03 | $19.70 | $19.82 | $19.57 | $19.82 | $16.60 | 3,271 |
2016-02-02 | $20.00 | $20.00 | $19.78 | $19.78 | $16.56 | 2,814 |
2016-02-01 | $20.21 | $20.32 | $20.09 | $20.32 | $17.02 | 6,870 |
2016-01-29 | $20.23 | $20.53 | $20.23 | $20.53 | $17.19 | 7,987 |
2016-01-28 | $20.41 | $20.41 | $20.05 | $20.23 | $16.94 | 5,527 |
2016-01-27 | $20.37 | $20.59 | $20.34 | $20.39 | $17.07 | 2,850 |
2016-01-26 | $20.57 | $20.57 | $20.48 | $20.51 | $17.17 | 5,434 |
2016-01-25 | $20.25 | $20.25 | $20.25 | $20.25 | $16.96 | 1,229 |
2016-01-22 | $20.04 | $20.31 | $20.04 | $20.25 | $16.96 | 38,874 |
2016-01-21 | $19.33 | $19.76 | $19.33 | $19.71 | $16.50 | 16,481 |
2016-01-20 | $19.36 | $19.53 | $19.09 | $19.38 | $16.23 | 10,372 |
2016-01-19 | $19.85 | $19.98 | $19.70 | $19.71 | $16.50 | 6,804 |
2016-01-15 | $19.64 | $19.65 | $19.49 | $19.60 | $16.41 | 3,194 |
2016-01-14 | $20.08 | $20.33 | $19.94 | $20.26 | $16.97 | 6,656 |
2016-01-13 | $20.59 | $20.59 | $20.11 | $20.11 | $16.84 | 2,670 |
2016-01-12 | $20.46 | $20.47 | $20.25 | $20.45 | $17.12 | 6,701 |
2016-01-11 | $20.48 | $20.48 | $20.18 | $20.25 | $16.96 | 5,425 |
2016-01-08 | $20.62 | $20.64 | $20.25 | $20.25 | $16.96 | 8,010 |
2016-01-07 | $20.26 | $20.52 | $20.19 | $20.42 | $17.10 | 8,851 |
2016-01-06 | $20.62 | $20.63 | $20.54 | $20.55 | $17.20 | 4,474 |
2016-01-05 | $20.91 | $20.91 | $20.77 | $20.87 | $17.47 | 5,435 |
2016-01-04 | $21.06 | $21.06 | $20.87 | $21.00 | $17.58 | 8,272 |
2015-12-31 | $21.39 | $21.51 | $21.37 | $21.43 | $17.94 | 4,873 |
2015-12-30 | $21.64 | $21.69 | $21.59 | $21.59 | $18.08 | 6,323 |
2015-12-29 | $21.67 | $21.85 | $21.67 | $21.81 | $18.26 | 1,783 |
2015-12-28 | $22.20 | $22.27 | $22.20 | $22.22 | $18.08 | 4,926 |
2015-12-24 | $22.31 | $22.35 | $22.25 | $22.25 | $18.10 | 2,352 |
2015-12-23 | $22.00 | $22.18 | $22.00 | $22.18 | $18.05 | 4,580 |
2015-12-22 | $21.75 | $21.85 | $21.72 | $21.84 | $17.77 | 21,914 |
2015-12-21 | $21.79 | $21.79 | $21.61 | $21.65 | $17.62 | 2,682 |
2015-12-18 | $21.48 | $21.56 | $21.48 | $21.53 | $17.52 | 4,569 |
2015-12-17 | $22.07 | $22.07 | $21.78 | $21.78 | $17.72 | 2,658 |
2015-12-16 | $21.82 | $22.12 | $21.78 | $22.11 | $17.99 | 2,964 |
2015-12-15 | $21.69 | $21.87 | $21.69 | $21.74 | $17.69 | 6,673 |
2015-12-14 | $21.37 | $21.50 | $21.35 | $21.41 | $17.42 | 8,631 |
2015-12-11 | $21.64 | $21.64 | $21.35 | $21.35 | $17.37 | 8,405 |
2015-12-10 | $21.91 | $21.98 | $21.82 | $21.87 | $17.80 | 4,050 |
2015-12-09 | $22.01 | $22.15 | $21.86 | $21.97 | $17.88 | 4,672 |
2015-12-08 | $22.11 | $22.11 | $21.98 | $22.10 | $17.98 | 7,920 |
2015-12-07 | $22.51 | $22.55 | $22.46 | $22.51 | $18.32 | 4,536 |
2015-12-04 | $22.32 | $22.59 | $22.32 | $22.59 | $18.38 | 18,636 |
2015-12-03 | $22.57 | $22.62 | $22.42 | $22.48 | $18.29 | 2,670 |
2015-12-02 | $22.50 | $22.50 | $22.38 | $22.40 | $18.23 | 4,826 |
2015-12-01 | $22.49 | $22.49 | $22.43 | $22.48 | $18.29 | 2,524 |
2015-11-30 | $22.24 | $22.37 | $22.24 | $22.30 | $18.15 | 6,397 |
2015-11-27 | $22.13 | $22.17 | $22.11 | $22.15 | $18.03 | 4,258 |
2015-11-25 | $21.91 | $22.01 | $21.91 | $21.98 | $17.89 | 2,392 |
2015-11-24 | $21.82 | $21.95 | $21.82 | $21.92 | $17.84 | 2,486 |
2015-11-23 | $22.11 | $22.12 | $22.01 | $22.01 | $17.91 | 2,129 |
2015-11-20 | $22.30 | $22.30 | $22.24 | $22.24 | $18.10 | 1,895 |
2015-11-19 | $22.28 | $22.31 | $22.28 | $22.29 | $18.14 | 2,201 |
2015-11-18 | $22.07 | $22.21 | $22.06 | $22.21 | $18.07 | 3,762 |
2015-11-17 | $21.99 | $22.11 | $21.95 | $21.96 | $17.87 | 4,155 |
2015-11-16 | $21.75 | $21.92 | $21.75 | $21.92 | $17.84 | 4,241 |
2015-11-13 | $21.75 | $21.75 | $21.66 | $21.68 | $17.64 | 3,049 |
2015-11-12 | $22.07 | $22.07 | $21.98 | $21.99 | $17.90 | 1,338 |
2015-11-11 | $22.23 | $22.25 | $22.19 | $22.19 | $18.06 | 2,186 |
2015-11-10 | $21.89 | $22.04 | $21.89 | $22.01 | $17.91 | 5,608 |
2015-11-09 | $22.21 | $22.21 | $22.12 | $22.15 | $18.03 | 2,489 |
2015-11-06 | $22.33 | $22.40 | $22.26 | $22.40 | $18.23 | 2,832 |
2015-11-05 | $22.57 | $22.64 | $22.47 | $22.53 | $18.33 | 7,589 |
2015-11-04 | $22.53 | $22.55 | $22.39 | $22.46 | $18.28 | 5,682 |
2015-11-03 | $22.33 | $22.56 | $22.28 | $22.54 | $18.34 | 16,258 |
2015-11-02 | $22.36 | $22.47 | $22.36 | $22.44 | $18.26 | 17,293 |
2015-10-30 | $22.31 | $22.35 | $22.23 | $22.23 | $18.09 | 55,320 |
2015-10-29 | $22.11 | $22.11 | $22.02 | $22.07 | $17.96 | 4,701 |
2015-10-28 | $22.29 | $22.61 | $22.29 | $22.39 | $18.22 | 5,884 |
2015-10-27 | $22.24 | $22.28 | $22.23 | $22.25 | $18.11 | 4,690 |
2015-10-26 | $22.53 | $22.53 | $22.40 | $22.48 | $18.29 | 14,562 |
2015-10-23 | $22.42 | $22.57 | $22.38 | $22.52 | $18.33 | 19,644 |
2015-10-22 | $22.15 | $22.40 | $22.15 | $22.31 | $18.16 | 15,469 |
2015-10-21 | $22.36 | $22.39 | $22.20 | $22.23 | $18.09 | 10,203 |
2015-10-20 | $22.54 | $22.58 | $22.50 | $22.53 | $18.33 | 5,557 |
2015-10-19 | $22.58 | $22.58 | $22.45 | $22.52 | $18.33 | 12,506 |
2015-10-16 | $22.54 | $22.65 | $22.50 | $22.65 | $18.43 | 4,665 |
2015-10-15 | $22.53 | $22.56 | $22.51 | $22.56 | $18.36 | 1,824 |
2015-10-14 | $22.49 | $22.52 | $22.37 | $22.50 | $18.31 | 8,598 |
2015-10-13 | $22.68 | $22.68 | $22.54 | $22.54 | $18.34 | 1,890 |
2015-10-12 | $22.95 | $22.95 | $22.95 | $22.95 | $18.68 | 684 |
2015-10-09 | $22.89 | $22.96 | $22.88 | $22.95 | $18.68 | 8,072 |
2015-10-08 | $22.65 | $22.88 | $22.65 | $22.88 | $18.62 | 2,262 |
2015-10-07 | $22.64 | $22.68 | $22.60 | $22.68 | $18.46 | 3,111 |
2015-10-06 | $22.57 | $22.59 | $22.51 | $22.59 | $18.38 | 2,870 |
2015-10-05 | $22.32 | $22.44 | $22.32 | $22.44 | $18.26 | 933 |
2015-10-02 | $21.69 | $22.03 | $21.64 | $22.03 | $17.93 | 1,598 |
2015-10-01 | $21.65 | $21.67 | $21.52 | $21.67 | $17.63 | 2,673 |
2015-09-30 | $21.61 | $21.67 | $21.45 | $21.63 | $17.60 | 3,515 |
2015-09-29 | $21.25 | $21.29 | $21.18 | $21.29 | $17.33 | 4,486 |
2015-09-28 | $21.46 | $21.46 | $21.11 | $21.20 | $17.26 | 9,267 |
2015-09-25 | $21.68 | $21.73 | $21.68 | $21.73 | $17.68 | 3,162 |
2015-09-24 | $21.46 | $21.53 | $21.31 | $21.44 | $17.45 | 3,859 |
2015-09-23 | $21.80 | $21.85 | $21.68 | $21.68 | $17.64 | 2,286 |
2015-09-22 | $21.88 | $21.88 | $21.77 | $21.80 | $17.74 | 2,789 |
2015-09-21 | $22.46 | $22.48 | $22.29 | $22.29 | $18.14 | 5,917 |
2015-09-18 | $22.51 | $22.63 | $22.41 | $22.42 | $18.25 | 4,360 |
2015-09-17 | $22.82 | $23.20 | $22.82 | $23.19 | $18.87 | 3,331 |
2015-09-16 | $22.70 | $22.95 | $22.70 | $22.90 | $18.64 | 5,934 |
2015-09-15 | $22.46 | $22.63 | $22.46 | $22.56 | $18.36 | 5,628 |
2015-09-14 | $22.64 | $22.64 | $22.49 | $22.59 | $18.38 | 4,197 |
2015-09-11 | $22.68 | $22.96 | $22.68 | $22.96 | $18.68 | 2,525 |
2015-09-10 | $22.58 | $22.89 | $22.58 | $22.78 | $18.54 | 6,543 |
2015-09-09 | $22.82 | $22.90 | $22.54 | $22.54 | $18.34 | 8,167 |
2015-09-08 | $22.50 | $22.58 | $22.45 | $22.58 | $18.38 | 3,424 |
2015-09-04 | $22.02 | $22.03 | $21.85 | $22.03 | $17.93 | 6,026 |
2015-09-03 | $22.37 | $22.56 | $22.37 | $22.41 | $18.24 | 7,336 |
2015-09-02 | $22.21 | $22.26 | $22.08 | $22.21 | $18.07 | 10,350 |
Global X MSCI Norway ETF (NORW) News Headlines
Recent Global X MSCI Norway ETF (NORW) News
Similar Companies to Global X MSCI Norway ETF (NORW) 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 | -- | -- | -- |