KraneShares MSCI One Belt One Road Index ETF (OBOR) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.70 ($-0.08) -0.37%
KraneShares MSCI One Belt One Road Index ETF - Daily Information
Click for more stock information on KraneShares MSCI One Belt One Road Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.70 |
Previous Close | $21.70 |
High | $21.70 |
Low | $21.70 |
Adjusted Open | $21.70 |
Previous Adjusted Close | $21.70 |
Adjusted High | $21.70 |
Adjusted Low | $21.70 |
About KraneShares MSCI One Belt One Road Index ETF (OBOR)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index is designed to track the equity market performance of listed companies with high revenue exposure to Chinese infrastructure development in a specified set of industries relevant to the Chinese government's "One Belt, One Road" initiative, as determined by the provider of the Underlying Index, MSCI Inc. ("Index Provider"). The One Belt, One Road initiative supports interconnectedness between China and other Eurasian countries by making investments in areas that are expected to increase such interconnectedness, including new roads, enhanced infrastructure projects and improved communications networks among such countries. The Underlying Index may include securities included in the MSCI ACWI + Frontier Market IMI Index and MSCI China All Shares Index, but will exclude issuers from the Americas, developed European countries, Australia, Hong Kong, Japan, Korea and Taiwan. The Underlying Index is modified so that as of each Underlying Index rebalance, 45% of the weight of the Underlying Index is allocated to Chinese issuers and 55% is allocated to issuers of other countries. Within these allocations, the issuers are weighted based on their free-float market capitalization, except that no country's issuers (except for China) will represent more than 10% of the Underlying Index as of each Underlying Index rebalance. Although the Underlying Index may include the securities of small-cap, mid-cap and large-cap issuers, each issuer must meet a minimum market capitalization requirement to be included in the Underlying Index. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Fund's investment adviser, Krane Funds Advisors, LLC ("Krane" or "Adviser"), believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies. The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund: ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares. ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. As of May 31, 2020, the Underlying Index included 107 securities of companies with a total market capitalization of $333.7 billion, a capitalization range of approximately $558.5 million to $19 billion and an average market capitalization of approximately $3.1 billion. The largest country representations in the Underlying Index were China (42.6%) and Russia (10.8%). The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Industrials sector (35.7%), Materials sector (33.3%) and Utilities sector (13.5%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced quarterly. The Fund may engage in securities lending.
Invest in KraneShares MSCI One Belt One Road Index ETF (OBOR)
Historical Stock Data for KraneShares MSCI One Belt One Road Index ETF (OBOR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 4 |
2025-04-28 | $21.71 | $21.78 | $21.71 | $21.78 | $21.78 | 1,024 |
2025-04-25 | $21.65 | $21.68 | $21.61 | $21.68 | $21.68 | 204 |
2025-04-24 | $21.76 | $21.81 | $21.76 | $21.78 | $21.78 | 2,820 |
2025-04-23 | $21.73 | $21.73 | $21.66 | $21.67 | $21.67 | 960 |
2025-04-22 | $21.73 | $21.74 | $21.63 | $21.66 | $21.66 | 4,217 |
2025-04-21 | $21.59 | $21.59 | $21.52 | $21.58 | $21.58 | 870 |
2025-04-17 | $21.69 | $21.70 | $21.57 | $21.57 | $21.57 | 2,211 |
2025-04-16 | $21.63 | $21.63 | $21.52 | $21.59 | $21.59 | 1,807 |
2025-04-15 | $21.55 | $21.56 | $21.44 | $21.44 | $21.44 | 1,147 |
2025-04-14 | $21.33 | $21.47 | $21.32 | $21.47 | $21.47 | 1,398 |
2025-04-11 | $21.20 | $21.32 | $21.20 | $21.32 | $21.32 | 1,438 |
2025-04-10 | $20.90 | $21.00 | $20.78 | $20.93 | $20.93 | 4,995 |
2025-04-09 | $20.33 | $21.12 | $20.33 | $21.12 | $21.12 | 2,052 |
2025-04-08 | $20.57 | $20.57 | $19.99 | $19.99 | $19.99 | 4,373 |
2025-04-07 | $19.92 | $20.54 | $19.87 | $20.06 | $20.06 | 2,336 |
2025-04-04 | $20.66 | $20.66 | $20.38 | $20.38 | $20.38 | 1,946 |
2025-04-03 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 1,723 |
2025-04-02 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 29 |
2025-04-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 20 |
2025-03-31 | $21.43 | $21.61 | $21.40 | $21.58 | $21.58 | 2,694 |
2025-03-28 | $21.61 | $21.62 | $21.59 | $21.59 | $21.59 | 699 |
2025-03-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 14 |
2025-03-26 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 369 |
2025-03-25 | $21.91 | $21.92 | $21.84 | $21.84 | $21.84 | 414 |
2025-03-24 | $21.72 | $21.72 | $21.71 | $21.71 | $21.71 | 469 |
2025-03-21 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 102 |
2025-03-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 545 |
2025-03-19 | $21.72 | $21.81 | $21.72 | $21.81 | $21.81 | 250 |
2025-03-18 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 477 |
2025-03-17 | $21.62 | $21.81 | $21.62 | $21.81 | $21.81 | 489 |
2025-03-14 | $21.61 | $21.70 | $21.61 | $21.70 | $21.70 | 2,443 |
2025-03-13 | $21.44 | $21.47 | $21.44 | $21.45 | $21.45 | 219 |
2025-03-12 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 136 |
2025-03-11 | $21.45 | $21.53 | $21.45 | $21.46 | $21.46 | 779 |
2025-03-10 | $21.38 | $21.38 | $21.29 | $21.37 | $21.37 | 4,489 |
2025-03-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 61 |
2025-03-06 | $21.54 | $21.56 | $21.54 | $21.56 | $21.56 | 575 |
2025-03-05 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 1,422 |
2025-03-04 | $21.02 | $21.18 | $20.95 | $21.11 | $21.11 | 1,062 |
2025-03-03 | $21.28 | $21.28 | $21.08 | $21.09 | $21.09 | 943 |
2025-02-28 | $20.98 | $20.98 | $20.91 | $20.95 | $20.95 | 800 |
2025-02-27 | $21.23 | $21.23 | $21.09 | $21.09 | $21.09 | 1,448 |
2025-02-26 | $21.28 | $21.34 | $21.27 | $21.29 | $21.29 | 1,998 |
2025-02-25 | $21.36 | $21.36 | $21.32 | $21.34 | $21.34 | 1,407 |
2025-02-24 | $21.40 | $21.42 | $21.40 | $21.42 | $21.42 | 1,954 |
2025-02-21 | $21.64 | $21.69 | $21.52 | $21.53 | $21.53 | 2,716 |
2025-02-20 | $21.66 | $21.69 | $21.64 | $21.69 | $21.69 | 793 |
2025-02-19 | $21.49 | $21.50 | $21.47 | $21.49 | $21.49 | 2,630 |
2025-02-18 | $21.47 | $21.49 | $21.46 | $21.47 | $21.47 | 1,742 |
2025-02-14 | $21.46 | $21.46 | $21.36 | $21.36 | $21.36 | 2,548 |
2025-02-13 | $21.20 | $21.34 | $21.20 | $21.34 | $21.34 | 957 |
2025-02-12 | $21.17 | $21.29 | $21.16 | $21.28 | $21.28 | 1,154 |
2025-02-11 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 238 |
2025-02-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 437 |
2025-02-07 | $21.27 | $21.29 | $21.15 | $21.15 | $21.15 | 1,823 |
2025-02-06 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 114 |
2025-02-05 | $21.33 | $21.36 | $21.33 | $21.33 | $21.33 | 463 |
2025-02-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 60 |
2025-02-03 | $21.11 | $21.30 | $21.11 | $21.25 | $21.25 | 2,109 |
2025-01-31 | $21.39 | $21.39 | $21.29 | $21.32 | $21.32 | 1,064 |
2025-01-30 | $21.41 | $21.45 | $21.40 | $21.40 | $21.40 | 1,855 |
2025-01-29 | $21.35 | $21.39 | $21.32 | $21.32 | $21.32 | 515 |
2025-01-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 372 |
2025-01-27 | $21.34 | $21.34 | $21.31 | $21.32 | $21.32 | 737 |
2025-01-24 | $21.30 | $21.31 | $21.30 | $21.31 | $21.31 | 1,093 |
2025-01-23 | $21.24 | $21.24 | $21.23 | $21.24 | $21.24 | 455 |
2025-01-22 | $21.24 | $21.24 | $21.19 | $21.19 | $21.19 | 1,002 |
2025-01-21 | $21.12 | $21.23 | $21.12 | $21.23 | $21.23 | 1,438 |
2025-01-17 | $21.08 | $21.18 | $21.06 | $21.06 | $21.06 | 1,646 |
2025-01-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 125 |
2025-01-15 | $21.02 | $21.03 | $21.02 | $21.02 | $21.02 | 707 |
2025-01-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2 |
2025-01-13 | $20.72 | $20.75 | $20.72 | $20.75 | $20.75 | 730 |
2025-01-10 | $20.84 | $20.84 | $20.70 | $20.70 | $20.70 | 426 |
2025-01-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
2025-01-07 | $21.03 | $21.03 | $20.98 | $20.99 | $20.99 | 1,748 |
2025-01-06 | $21.08 | $21.11 | $20.96 | $20.96 | $20.96 | 898 |
2025-01-03 | $20.92 | $20.96 | $20.92 | $20.96 | $20.96 | 433 |
2025-01-02 | $21.07 | $21.07 | $20.97 | $20.97 | $20.97 | 324 |
2024-12-31 | $21.14 | $21.15 | $21.11 | $21.15 | $21.15 | 3,788 |
2024-12-30 | $21.18 | $21.18 | $21.16 | $21.18 | $21.18 | 2,621 |
2024-12-27 | $21.19 | $21.20 | $21.19 | $21.20 | $21.20 | 174 |
2024-12-26 | $21.27 | $21.27 | $21.25 | $21.25 | $21.25 | 1,426 |
2024-12-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 12 |
2024-12-23 | $21.13 | $21.21 | $21.08 | $21.21 | $21.21 | 772 |
2024-12-20 | $21.10 | $21.18 | $21.10 | $21.10 | $21.10 | 2,268 |
2024-12-19 | $21.23 | $21.23 | $21.13 | $21.13 | $21.13 | 778 |
2024-12-18 | $21.46 | $21.46 | $21.15 | $21.15 | $21.15 | 2,905 |
2024-12-17 | $21.47 | $21.51 | $21.47 | $21.49 | $21.49 | 834 |
2024-12-16 | $22.33 | $22.38 | $22.33 | $22.35 | $21.53 | 2,071 |
2024-12-13 | $22.30 | $22.30 | $22.30 | $22.30 | $21.48 | 92 |
2024-12-12 | $22.35 | $22.41 | $22.35 | $22.37 | $21.55 | 1,256 |
2024-12-11 | $22.44 | $22.44 | $22.41 | $22.44 | $21.61 | 611 |
2024-12-10 | $22.52 | $22.52 | $22.46 | $22.49 | $21.66 | 3,622 |
2024-12-09 | $23.15 | $23.15 | $22.85 | $22.85 | $22.02 | 4,216 |
2024-12-06 | $22.43 | $22.43 | $22.41 | $22.41 | $21.58 | 137 |
2024-12-05 | $22.38 | $22.38 | $22.38 | $22.38 | $21.56 | 31 |
2024-12-04 | $22.21 | $22.27 | $22.19 | $22.27 | $21.45 | 4,630 |
2024-12-03 | $22.07 | $22.14 | $22.05 | $22.11 | $21.30 | 2,320 |
2024-12-02 | $19.66 | $21.90 | $19.04 | $21.89 | $21.09 | 2,536 |
2024-11-29 | $21.79 | $21.88 | $21.79 | $21.86 | $21.86 | 1,381 |
2024-11-27 | $22.03 | $22.03 | $22.02 | $22.02 | $22.02 | 221 |
2024-11-26 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 53 |
2024-11-25 | $21.95 | $21.99 | $21.93 | $21.96 | $21.96 | 1,068 |
2024-11-22 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 1,320 |
2024-11-21 | $22.28 | $22.28 | $22.25 | $22.28 | $22.28 | 4,433 |
2024-11-20 | $22.20 | $22.20 | $22.19 | $22.20 | $22.20 | 1,147 |
2024-11-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 104 |
2024-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 34 |
2024-11-15 | $22.06 | $22.08 | $22.06 | $22.06 | $22.06 | 1,340 |
2024-11-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 39 |
2024-11-13 | $22.35 | $22.35 | $22.27 | $22.27 | $22.27 | 2,303 |
2024-11-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 60 |
2024-11-11 | $22.61 | $22.61 | $22.54 | $22.54 | $22.54 | 1,226 |
2024-11-08 | $22.71 | $22.71 | $22.51 | $22.57 | $22.57 | 3,753 |
2024-11-07 | $23.12 | $23.30 | $23.08 | $23.29 | $23.29 | 2,002 |
2024-11-06 | $22.57 | $22.66 | $22.54 | $22.66 | $22.66 | 338 |
2024-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 62 |
2024-11-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 62 |
2024-11-01 | $22.68 | $22.68 | $22.59 | $22.59 | $22.59 | 136 |
2024-10-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 19 |
2024-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 304 |
2024-10-29 | $22.73 | $22.77 | $22.73 | $22.77 | $22.77 | 304 |
2024-10-28 | $22.74 | $22.83 | $22.74 | $22.83 | $22.83 | 310 |
2024-10-25 | $22.66 | $22.66 | $22.63 | $22.63 | $22.63 | 584 |
2024-10-24 | $22.77 | $22.79 | $22.68 | $22.74 | $22.74 | 1,500 |
2024-10-23 | $22.84 | $22.84 | $22.72 | $22.72 | $22.72 | 1,307 |
2024-10-22 | $22.92 | $22.98 | $22.89 | $22.94 | $22.94 | 2,882 |
2024-10-21 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 1,173 |
2024-10-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
2024-10-17 | $22.46 | $22.51 | $22.44 | $22.51 | $22.51 | 1,709 |
2024-10-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 49 |
2024-10-15 | $22.67 | $22.67 | $22.42 | $22.42 | $22.42 | 2,218 |
2024-10-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 191 |
2024-10-11 | $22.97 | $23.11 | $22.97 | $23.10 | $23.10 | 2,888 |
2024-10-10 | $22.96 | $23.01 | $22.88 | $23.01 | $23.01 | 1,614 |
2024-10-09 | $22.71 | $22.91 | $22.71 | $22.86 | $22.86 | 1,500 |
2024-10-08 | $23.40 | $23.40 | $23.09 | $23.24 | $23.24 | 521 |
2024-10-07 | $24.88 | $25.32 | $24.78 | $25.32 | $25.32 | 5,286 |
2024-10-04 | $24.16 | $24.16 | $24.05 | $24.05 | $24.05 | 3,599 |
2024-10-03 | $23.66 | $23.91 | $23.66 | $23.68 | $23.68 | 3,770 |
2024-10-02 | $24.00 | $24.00 | $23.93 | $23.98 | $23.98 | 5,496 |
2024-10-01 | $23.23 | $23.40 | $23.17 | $23.40 | $23.40 | 4,122 |
2024-09-30 | $23.30 | $23.33 | $23.15 | $23.17 | $23.17 | 3,212 |
2024-09-27 | $23.31 | $23.39 | $23.21 | $23.28 | $23.28 | 2,522 |
2024-09-26 | $23.22 | $23.29 | $23.12 | $23.21 | $23.21 | 4,863 |
2024-09-25 | $22.67 | $22.67 | $22.55 | $22.55 | $22.55 | 600 |
2024-09-24 | $22.56 | $22.83 | $22.56 | $22.83 | $22.83 | 1,299 |
2024-09-23 | $21.97 | $22.02 | $21.97 | $22.01 | $22.01 | 1,501 |
2024-09-20 | $21.73 | $21.78 | $21.73 | $21.78 | $21.78 | 527 |
2024-09-19 | $21.71 | $21.81 | $21.70 | $21.80 | $21.80 | 1,257 |
2024-09-18 | $21.52 | $21.63 | $21.47 | $21.47 | $21.47 | 1,610 |
2024-09-17 | $21.48 | $21.50 | $21.46 | $21.46 | $21.46 | 200 |
2024-09-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 48 |
2024-09-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 47 |
2024-09-12 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 657 |
2024-09-11 | $21.05 | $21.11 | $21.05 | $21.11 | $21.11 | 1,907 |
2024-09-10 | $21.23 | $21.27 | $21.23 | $21.27 | $21.27 | 100 |
2024-09-09 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2024-09-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 3 |
2024-09-05 | $21.65 | $21.65 | $21.59 | $21.59 | $21.59 | 438 |
2024-09-04 | $21.59 | $21.61 | $21.59 | $21.59 | $21.59 | 357 |
2024-09-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
2024-08-30 | $21.89 | $21.89 | $21.86 | $21.86 | $21.86 | 113 |
2024-08-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 97 |
2024-08-28 | $21.92 | $21.97 | $21.92 | $21.97 | $21.97 | 102 |
2024-08-27 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 918 |
2024-08-26 | $22.08 | $22.09 | $22.07 | $22.07 | $22.07 | 918 |
2024-08-23 | $22.19 | $22.20 | $22.19 | $22.20 | $22.20 | 105 |
2024-08-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 22 |
2024-08-21 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 4 |
2024-08-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 19 |
2024-08-19 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2024-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
2024-08-15 | $21.84 | $21.88 | $21.84 | $21.86 | $21.86 | 1,733 |
2024-08-14 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 501 |
2024-08-13 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 1,251 |
2024-08-12 | $21.56 | $21.57 | $21.55 | $21.55 | $21.55 | 1,101 |
2024-08-09 | $21.60 | $21.60 | $21.59 | $21.59 | $21.59 | 378 |
2024-08-08 | $21.54 | $21.60 | $21.54 | $21.60 | $21.60 | 4,513 |
2024-08-07 | $21.45 | $21.45 | $21.38 | $21.38 | $21.38 | 515 |
2024-08-06 | $21.26 | $21.35 | $21.26 | $21.27 | $21.27 | 546 |
2024-08-05 | $21.76 | $21.76 | $21.20 | $21.27 | $21.27 | 2,017 |
2024-08-02 | $21.83 | $21.84 | $21.82 | $21.84 | $21.84 | 716 |
2024-08-01 | $21.91 | $21.91 | $21.74 | $21.74 | $21.74 | 606 |
2024-07-31 | $21.94 | $21.96 | $21.93 | $21.96 | $21.96 | 507 |
2024-07-30 | $21.74 | $21.79 | $21.74 | $21.79 | $21.79 | 372 |
2024-07-29 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 205 |
2024-07-26 | $21.87 | $21.87 | $21.83 | $21.83 | $21.83 | 102 |
2024-07-25 | $21.87 | $21.87 | $21.78 | $21.78 | $21.78 | 1,001 |
2024-07-24 | $21.93 | $21.97 | $21.84 | $21.84 | $21.84 | 1,053 |
2024-07-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 202 |
2024-07-22 | $21.94 | $21.94 | $21.85 | $21.90 | $21.90 | 3,921 |
2024-07-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 32 |
2024-07-18 | $22.11 | $22.11 | $21.95 | $21.95 | $21.95 | 1,339 |
2024-07-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 58 |
2024-07-16 | $22.05 | $22.12 | $22.05 | $22.12 | $22.12 | 213 |
2024-07-15 | $22.14 | $22.14 | $22.07 | $22.07 | $22.07 | 661 |
2024-07-12 | $22.17 | $22.19 | $22.11 | $22.11 | $22.11 | 562 |
2024-07-11 | $22.20 | $22.24 | $22.19 | $22.20 | $22.20 | 1,527 |
2024-07-10 | $22.04 | $22.08 | $22.03 | $22.07 | $22.07 | 3,207 |
2024-07-09 | $22.21 | $22.22 | $22.18 | $22.22 | $22.22 | 1,400 |
2024-07-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 114 |
2024-07-05 | $22.04 | $22.08 | $22.00 | $22.08 | $22.08 | 1,027 |
2024-07-03 | $22.09 | $22.13 | $22.09 | $22.10 | $22.10 | 1,153 |
2024-07-02 | $21.85 | $21.89 | $21.85 | $21.89 | $21.89 | 1,068 |
2024-07-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 40 |
2024-06-28 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 760 |
2024-06-27 | $21.53 | $21.53 | $21.48 | $21.48 | $21.48 | 401 |
2024-06-26 | $21.54 | $21.54 | $21.48 | $21.52 | $21.52 | 623 |
2024-06-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 5 |
2024-06-24 | $21.62 | $21.69 | $21.61 | $21.61 | $21.61 | 720 |
2024-06-21 | $21.47 | $21.47 | $21.45 | $21.45 | $21.45 | 104 |
2024-06-20 | $21.50 | $21.55 | $21.50 | $21.55 | $21.55 | 2,021 |
2024-06-18 | $21.54 | $21.61 | $21.54 | $21.60 | $21.60 | 2,026 |
2024-06-17 | $21.40 | $21.45 | $21.40 | $21.43 | $21.43 | 3,532 |
2024-06-14 | $21.43 | $21.48 | $21.43 | $21.48 | $21.48 | 1,601 |
2024-06-13 | $21.63 | $21.63 | $21.51 | $21.57 | $21.57 | 803 |
2024-06-12 | $21.73 | $21.75 | $21.64 | $21.64 | $21.64 | 2,401 |
2024-06-11 | $21.47 | $21.51 | $21.46 | $21.51 | $21.51 | 481 |
2024-06-10 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 104 |
2024-06-07 | $21.72 | $21.72 | $21.62 | $21.62 | $21.62 | 1,300 |
2024-06-06 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 404 |
2024-06-05 | $21.70 | $21.76 | $21.70 | $21.76 | $21.76 | 1,429 |
2024-06-04 | $21.88 | $21.88 | $21.86 | $21.88 | $21.88 | 760 |
2024-06-03 | $21.77 | $21.84 | $21.77 | $21.84 | $21.84 | 122 |
2024-05-31 | $21.82 | $21.83 | $21.77 | $21.83 | $21.83 | 1,972 |
2024-05-30 | $21.90 | $21.96 | $21.90 | $21.95 | $21.95 | 2,900 |
2024-05-29 | $21.97 | $21.97 | $21.96 | $21.96 | $21.96 | 100 |
2024-05-28 | $22.18 | $22.18 | $22.12 | $22.12 | $22.12 | 226 |
2024-05-24 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 24 |
2024-05-23 | $22.03 | $22.03 | $21.94 | $21.94 | $21.94 | 1,200 |
2024-05-22 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 102 |
2024-05-21 | $22.30 | $22.32 | $22.29 | $22.32 | $22.32 | 671 |
2024-05-20 | $22.37 | $22.39 | $22.37 | $22.37 | $22.37 | 641 |
2024-05-17 | $22.30 | $22.40 | $22.30 | $22.38 | $22.38 | 3,740 |
2024-05-16 | $22.11 | $22.17 | $22.11 | $22.17 | $22.17 | 1,003 |
2024-05-15 | $22.03 | $22.12 | $22.03 | $22.12 | $22.12 | 2,803 |
2024-05-14 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 1,256 |
2024-05-13 | $22.15 | $22.17 | $22.07 | $22.07 | $22.07 | 1,620 |
2024-05-10 | $21.97 | $21.97 | $21.91 | $21.91 | $21.91 | 530 |
2024-05-09 | $21.67 | $21.74 | $21.67 | $21.74 | $21.74 | 3,267 |
2024-05-08 | $21.47 | $21.49 | $21.47 | $21.49 | $21.49 | 100 |
2024-05-07 | $21.54 | $21.54 | $21.52 | $21.52 | $21.52 | 200 |
2024-05-06 | $21.56 | $21.58 | $21.56 | $21.56 | $21.56 | 202 |
2024-05-03 | $21.60 | $21.60 | $21.49 | $21.57 | $21.57 | 1,768 |
2024-05-02 | $21.29 | $21.52 | $21.28 | $21.52 | $21.52 | 2,114 |
2024-05-01 | $21.16 | $21.29 | $21.16 | $21.16 | $21.16 | 914 |
2024-04-30 | $21.21 | $21.21 | $21.16 | $21.16 | $21.16 | 1,903 |
2024-04-29 | $21.28 | $21.38 | $21.28 | $21.38 | $21.38 | 2,861 |
2024-04-26 | $21.21 | $21.22 | $21.17 | $21.21 | $21.21 | 1,455 |
2024-04-25 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 400 |
2024-04-24 | $21.13 | $21.15 | $21.13 | $21.15 | $21.15 | 102 |
2024-04-23 | $21.10 | $21.15 | $21.10 | $21.11 | $21.11 | 2,004 |
2024-04-22 | $21.18 | $21.26 | $21.15 | $21.26 | $21.26 | 2,405 |
2024-04-19 | $21.23 | $21.30 | $21.23 | $21.30 | $21.30 | 2,446 |
2024-04-18 | $21.28 | $21.33 | $21.27 | $21.28 | $21.28 | 1,815 |
2024-04-17 | $21.21 | $21.21 | $21.17 | $21.18 | $21.18 | 600 |
2024-04-16 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 208 |
2024-04-15 | $21.32 | $21.32 | $21.18 | $21.18 | $21.18 | 618 |
2024-04-12 | $21.24 | $21.24 | $21.10 | $21.10 | $21.10 | 385 |
2024-04-11 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 280 |
2024-04-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 280 |
2024-04-09 | $21.42 | $21.46 | $21.42 | $21.46 | $21.46 | 230 |
2024-04-08 | $21.40 | $21.40 | $21.35 | $21.36 | $21.36 | 2,218 |
2024-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
2024-04-04 | $21.26 | $21.26 | $21.09 | $21.09 | $21.09 | 294 |
2024-04-03 | $21.15 | $21.18 | $21.14 | $21.18 | $21.18 | 319 |
2024-04-02 | $21.08 | $21.10 | $21.08 | $21.09 | $21.09 | 1,173 |
2024-04-01 | $20.99 | $21.00 | $20.97 | $20.97 | $20.97 | 746 |
2024-03-28 | $20.88 | $20.90 | $20.87 | $20.88 | $20.88 | 528 |
2024-03-27 | $20.79 | $20.83 | $20.79 | $20.83 | $20.83 | 713 |
2024-03-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2 |
2024-03-25 | $20.88 | $20.91 | $20.88 | $20.90 | $20.90 | 11,506 |
2024-03-22 | $20.87 | $20.87 | $20.81 | $20.81 | $20.81 | 1,007 |
2024-03-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 5 |
2024-03-20 | $20.83 | $20.99 | $20.83 | $20.99 | $20.99 | 130 |
2024-03-19 | $20.86 | $20.87 | $20.86 | $20.87 | $20.87 | 119 |
2024-03-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
2024-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
2024-03-14 | $20.93 | $20.93 | $20.83 | $20.83 | $20.83 | 443 |
2024-03-13 | $20.93 | $20.93 | $20.90 | $20.90 | $20.90 | 3,690 |
2024-03-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 13 |
2024-03-11 | $21.07 | $21.08 | $21.07 | $21.08 | $21.08 | 216 |
2024-03-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 13 |
2024-03-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
2024-03-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 255 |
2024-03-05 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 12,115 |
2024-03-04 | $20.64 | $20.64 | $20.60 | $20.60 | $20.60 | 691 |
2024-03-01 | $20.61 | $20.64 | $20.61 | $20.64 | $20.64 | 118 |
2024-02-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 60 |
2024-02-28 | $20.50 | $20.50 | $20.41 | $20.41 | $20.41 | 758 |
2024-02-27 | $20.59 | $20.60 | $20.59 | $20.60 | $20.60 | 256 |
2024-02-26 | $20.55 | $20.57 | $20.54 | $20.54 | $20.54 | 660 |
2024-02-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 50 |
2024-02-22 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 213 |
2024-02-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
2024-02-20 | $20.56 | $20.60 | $20.56 | $20.56 | $20.56 | 590 |
2024-02-16 | $20.35 | $20.37 | $20.35 | $20.37 | $20.37 | 157 |
2024-02-15 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 4 |
2024-02-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 2 |
2024-02-13 | $20.04 | $20.04 | $19.93 | $19.93 | $19.93 | 609 |
2024-02-12 | $20.12 | $20.19 | $20.12 | $20.15 | $20.15 | 805 |
2024-02-09 | $19.93 | $19.99 | $19.93 | $19.99 | $19.99 | 332 |
2024-02-08 | $20.01 | $20.01 | $19.99 | $19.99 | $19.99 | 244 |
2024-02-07 | $20.14 | $20.15 | $20.14 | $20.15 | $20.15 | 100 |
2024-02-06 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 57 |
2024-02-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 52 |
2024-02-02 | $19.72 | $19.73 | $19.71 | $19.73 | $19.73 | 687 |
2024-02-01 | $19.83 | $19.90 | $19.83 | $19.90 | $19.90 | 223 |
2024-01-31 | $19.96 | $19.96 | $19.84 | $19.84 | $19.84 | 701 |
2024-01-30 | $19.81 | $19.86 | $19.81 | $19.86 | $19.86 | 246 |
2024-01-29 | $19.96 | $20.02 | $19.96 | $20.02 | $20.02 | 482 |
2024-01-26 | $20.04 | $20.06 | $20.02 | $20.02 | $20.02 | 2,237 |
2024-01-25 | $19.94 | $19.95 | $19.94 | $19.95 | $19.95 | 351 |
2024-01-24 | $19.92 | $19.92 | $19.85 | $19.87 | $19.87 | 1,038 |
2024-01-23 | $19.38 | $19.45 | $19.38 | $19.45 | $19.45 | 665 |
2024-01-22 | $19.33 | $19.36 | $19.33 | $19.36 | $19.36 | 476 |
2024-01-19 | $19.45 | $19.58 | $19.45 | $19.58 | $19.58 | 662 |
2024-01-18 | $19.46 | $19.47 | $19.44 | $19.47 | $19.47 | 391 |
2024-01-17 | $19.36 | $19.45 | $19.36 | $19.45 | $19.45 | 930 |
2024-01-16 | $19.87 | $19.87 | $19.78 | $19.78 | $19.78 | 1,563 |
2024-01-12 | $20.04 | $20.04 | $20.02 | $20.02 | $20.02 | 451 |
2024-01-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 105 |
2024-01-10 | $19.91 | $19.91 | $19.88 | $19.90 | $19.90 | 789 |
2024-01-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 182 |
2024-01-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 119 |
2024-01-05 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 127 |
2024-01-04 | $20.13 | $20.14 | $20.10 | $20.10 | $20.10 | 3,711 |
2024-01-03 | $20.14 | $20.17 | $20.14 | $20.17 | $20.17 | 117 |
2024-01-02 | $20.21 | $20.25 | $20.17 | $20.17 | $20.17 | 3,461 |
2023-12-29 | $20.11 | $20.25 | $20.11 | $20.22 | $20.22 | 2,530 |
2023-12-28 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 101 |
2023-12-27 | $20.03 | $20.05 | $20.03 | $20.05 | $20.05 | 1,098 |
2023-12-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 11 |
2023-12-22 | $20.00 | $20.02 | $19.98 | $19.99 | $19.99 | 1,799 |
2023-12-21 | $19.89 | $19.91 | $19.87 | $19.91 | $19.91 | 1,207 |
2023-12-20 | $19.80 | $19.80 | $19.63 | $19.63 | $19.63 | 4,354 |
2023-12-19 | $19.81 | $19.88 | $19.81 | $19.87 | $19.87 | 1,234 |
2023-12-18 | $19.75 | $19.75 | $19.74 | $19.74 | $19.74 | 145 |
2023-12-15 | $20.45 | $20.45 | $20.39 | $20.39 | $20.39 | 202 |
2023-12-14 | $20.42 | $20.53 | $20.42 | $20.53 | $20.53 | 654 |
2023-12-13 | $20.10 | $20.37 | $20.10 | $20.37 | $20.37 | 2,013 |
2023-12-12 | $20.19 | $20.25 | $20.17 | $20.25 | $20.25 | 1,550 |
2023-12-11 | $20.22 | $20.27 | $20.22 | $20.27 | $20.27 | 1,618 |
2023-12-08 | $20.20 | $20.24 | $20.18 | $20.21 | $20.21 | 1,248 |
2023-12-07 | $20.27 | $20.31 | $20.27 | $20.31 | $20.31 | 111 |
2023-12-06 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 102 |
2023-12-05 | $20.25 | $20.26 | $20.25 | $20.26 | $20.26 | 1,056 |
2023-12-04 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 47 |
2023-12-01 | $20.42 | $20.56 | $20.42 | $20.56 | $20.56 | 2,126 |
2023-11-30 | $20.40 | $20.40 | $20.33 | $20.38 | $20.38 | 3,628 |
2023-11-29 | $20.52 | $20.56 | $20.47 | $20.47 | $20.47 | 1,836 |
2023-11-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 72 |
2023-11-27 | $20.54 | $20.55 | $20.54 | $20.55 | $20.55 | 582 |
2023-11-24 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
2023-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2 |
2023-11-21 | $20.68 | $20.68 | $20.63 | $20.63 | $20.63 | 340 |
2023-11-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
2023-11-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 30 |
2023-11-16 | $20.45 | $20.46 | $20.44 | $20.46 | $20.46 | 1,533 |
2023-11-15 | $20.49 | $20.53 | $20.49 | $20.53 | $20.53 | 510 |
2023-11-14 | $20.32 | $20.58 | $20.32 | $20.58 | $20.58 | 2,318 |
2023-11-13 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 431 |
2023-11-10 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 1,233 |
2023-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 31 |
2023-11-08 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 94 |
2023-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 46 |
2023-11-06 | $20.36 | $20.38 | $20.34 | $20.34 | $20.34 | 2,817 |
2023-11-03 | $20.35 | $20.39 | $20.35 | $20.39 | $20.39 | 630 |
2023-11-02 | $20.01 | $20.04 | $20.01 | $20.03 | $20.03 | 452 |
2023-11-01 | $19.77 | $19.91 | $19.77 | $19.91 | $19.91 | 3,687 |
2023-10-31 | $19.87 | $19.88 | $19.80 | $19.88 | $19.88 | 730 |
2023-10-30 | $19.88 | $19.91 | $19.88 | $19.91 | $19.91 | 157 |
2023-10-27 | $19.86 | $19.86 | $19.77 | $19.77 | $19.77 | 537 |
2023-10-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 56 |
2023-10-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 69 |
2023-10-24 | $19.89 | $19.96 | $19.89 | $19.96 | $19.96 | 463 |
2023-10-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 59 |
2023-10-20 | $19.96 | $19.96 | $19.89 | $19.89 | $19.89 | 530 |
2023-10-19 | $20.17 | $20.17 | $20.12 | $20.12 | $20.12 | 346 |
2023-10-18 | $20.41 | $20.41 | $20.31 | $20.31 | $20.31 | 1,698 |
2023-10-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 74 |
2023-10-16 | $20.63 | $20.64 | $20.63 | $20.64 | $20.64 | 154 |
2023-10-13 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 530 |
2023-10-12 | $20.63 | $20.63 | $20.47 | $20.47 | $20.47 | 664 |
2023-10-11 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 157 |
2023-10-10 | $20.70 | $20.72 | $20.70 | $20.72 | $20.72 | 170 |
2023-10-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 93 |
2023-10-06 | $20.62 | $20.63 | $20.61 | $20.61 | $20.61 | 400 |
2023-10-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 48 |
2023-10-04 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 563 |
2023-10-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 7 |
2023-10-02 | $20.84 | $20.84 | $20.76 | $20.76 | $20.76 | 635 |
2023-09-29 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 2 |
2023-09-28 | $20.81 | $20.99 | $20.81 | $20.99 | $20.99 | 1,122 |
2023-09-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 6 |
2023-09-26 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 6 |
2023-09-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 9 |
2023-09-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1 |
2023-09-21 | $20.83 | $20.83 | $20.82 | $20.82 | $20.82 | 432 |
2023-09-20 | $21.06 | $21.07 | $21.02 | $21.02 | $21.02 | 330 |
2023-09-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 24 |
2023-09-18 | $21.02 | $21.02 | $20.99 | $21.00 | $21.00 | 4,483 |
2023-09-15 | $21.14 | $21.14 | $21.10 | $21.10 | $21.10 | 1,476 |
2023-09-14 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
2023-09-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
2023-09-12 | $20.97 | $21.01 | $20.97 | $21.01 | $21.01 | 910 |
2023-09-11 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 205 |
2023-09-08 | $20.91 | $20.92 | $20.91 | $20.91 | $20.91 | 963 |
2023-09-07 | $20.90 | $20.93 | $20.90 | $20.93 | $20.93 | 1,287 |
2023-09-06 | $21.03 | $21.06 | $21.03 | $21.06 | $21.06 | 344 |
2023-09-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 16 |
2023-09-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 2 |
2023-08-31 | $21.23 | $21.23 | $21.14 | $21.17 | $21.17 | 1,285 |
2023-08-30 | $21.34 | $21.34 | $21.28 | $21.33 | $21.33 | 1,002 |
2023-08-29 | $21.42 | $21.47 | $21.36 | $21.47 | $21.47 | 5,031 |
2023-08-28 | $21.28 | $21.30 | $21.28 | $21.30 | $21.30 | 137 |
2023-08-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 11 |
2023-08-24 | $21.04 | $21.04 | $20.97 | $20.97 | $20.97 | 1,233 |
2023-08-23 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 1 |
2023-08-22 | $21.16 | $21.16 | $21.14 | $21.14 | $21.14 | 500 |
2023-08-21 | $21.10 | $21.18 | $21.10 | $21.18 | $21.18 | 367 |
2023-08-18 | $21.20 | $21.24 | $21.20 | $21.24 | $21.24 | 1,131 |
2023-08-17 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 16 |
2023-08-16 | $21.41 | $21.41 | $21.31 | $21.31 | $21.31 | 671 |
2023-08-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 420 |
2023-08-14 | $21.61 | $21.66 | $21.61 | $21.66 | $21.66 | 420 |
2023-08-11 | $21.80 | $21.81 | $21.77 | $21.77 | $21.77 | 603 |
2023-08-10 | $22.18 | $22.18 | $22.11 | $22.11 | $22.11 | 720 |
2023-08-09 | $22.08 | $22.10 | $22.08 | $22.10 | $22.10 | 229 |
2023-08-08 | $21.98 | $22.06 | $21.98 | $22.06 | $22.06 | 913 |
2023-08-07 | $22.25 | $22.25 | $22.22 | $22.24 | $22.24 | 575 |
2023-08-04 | $22.31 | $22.31 | $22.18 | $22.18 | $22.18 | 169 |
2023-08-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 13 |
2023-08-02 | $22.15 | $22.18 | $22.15 | $22.16 | $22.16 | 6,102 |
2023-08-01 | $22.53 | $22.53 | $22.45 | $22.45 | $22.45 | 603 |
2023-07-31 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 218 |
2023-07-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 10 |
2023-07-27 | $22.23 | $22.23 | $22.07 | $22.07 | $22.07 | 2,050 |
2023-07-26 | $22.23 | $22.40 | $22.23 | $22.40 | $22.40 | 142 |
2023-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2 |
2023-07-24 | $22.11 | $22.20 | $22.11 | $22.18 | $22.18 | 440 |
2023-07-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 220 |
2023-07-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
2023-07-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 53 |
2023-07-18 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 200 |
2023-07-17 | $21.96 | $22.04 | $21.96 | $22.04 | $22.04 | 251 |
2023-07-14 | $22.13 | $22.13 | $22.09 | $22.09 | $22.09 | 1,014 |
2023-07-13 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 491 |
2023-07-12 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 533 |
2023-07-11 | $21.61 | $21.64 | $21.61 | $21.64 | $21.64 | 188 |
2023-07-10 | $21.37 | $21.52 | $21.37 | $21.52 | $21.52 | 293 |
2023-07-07 | $21.49 | $21.49 | $21.45 | $21.45 | $21.45 | 208 |
2023-07-06 | $21.37 | $21.37 | $21.24 | $21.29 | $21.29 | 1,345 |
2023-07-05 | $21.60 | $21.60 | $21.59 | $21.60 | $21.60 | 448 |
2023-07-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 82 |
2023-06-30 | $21.44 | $21.44 | $21.42 | $21.42 | $21.42 | 5,112 |
2023-06-29 | $21.22 | $21.25 | $21.21 | $21.21 | $21.21 | 8,766 |
2023-06-28 | $21.25 | $21.30 | $21.25 | $21.30 | $21.30 | 10,554 |
2023-06-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 65 |
2023-06-26 | $21.21 | $21.21 | $21.20 | $21.20 | $21.20 | 158 |
2023-06-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 19 |
2023-06-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 3 |
2023-06-21 | $21.46 | $21.46 | $21.45 | $21.45 | $21.45 | 180 |
2023-06-20 | $21.46 | $21.47 | $21.45 | $21.47 | $21.47 | 593 |
2023-06-16 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 605 |
2023-06-15 | $21.97 | $22.00 | $21.97 | $21.99 | $21.99 | 1,253 |
2023-06-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 49 |
2023-06-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 38 |
2023-06-12 | $21.63 | $21.66 | $21.63 | $21.65 | $21.65 | 1,050 |
2023-06-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1 |
2023-06-08 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 179 |
2023-06-07 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 7 |
2023-06-06 | $21.33 | $21.53 | $21.33 | $21.53 | $21.53 | 595 |
2023-06-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
2023-06-02 | $21.57 | $21.57 | $21.55 | $21.55 | $21.55 | 631 |
2023-06-01 | $21.09 | $21.33 | $21.09 | $21.33 | $21.33 | 810 |
2023-05-31 | $21.14 | $21.15 | $21.14 | $21.15 | $21.15 | 261 |
2023-05-30 | $21.32 | $21.32 | $21.27 | $21.27 | $21.27 | 222 |
2023-05-26 | $21.34 | $21.41 | $21.34 | $21.41 | $21.41 | 279 |
2023-05-25 | $21.34 | $21.34 | $21.28 | $21.28 | $21.28 | 202 |
2023-05-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 36 |
2023-05-23 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 119 |
2023-05-22 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 83 |
2023-05-19 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 38 |
2023-05-18 | $21.96 | $22.03 | $21.96 | $22.03 | $22.03 | 126 |
2023-05-17 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 34 |
2023-05-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 4 |
2023-05-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 31 |
2023-05-12 | $22.20 | $22.21 | $22.18 | $22.18 | $22.18 | 355 |
2023-05-11 | $22.52 | $22.52 | $22.44 | $22.51 | $22.51 | 523 |
2023-05-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 5 |
2023-05-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 5 |
2023-05-08 | $22.77 | $22.78 | $22.77 | $22.78 | $22.78 | 403 |
2023-05-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 22 |
2023-05-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 10 |
2023-05-03 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 18 |
2023-05-02 | $22.34 | $22.39 | $22.34 | $22.39 | $22.39 | 137 |
2023-05-01 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 11 |
2023-04-28 | $22.55 | $22.61 | $22.55 | $22.61 | $22.61 | 664 |
2023-04-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 34 |
2023-04-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
2023-04-25 | $22.10 | $22.12 | $22.06 | $22.07 | $22.07 | 691 |
2023-04-24 | $22.40 | $22.42 | $22.40 | $22.42 | $22.42 | 459 |
2023-04-21 | $22.49 | $22.49 | $22.46 | $22.46 | $22.46 | 418 |
2023-04-20 | $22.77 | $22.77 | $22.63 | $22.63 | $22.63 | 2,118 |
2023-04-19 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 23 |
2023-04-18 | $22.84 | $22.89 | $22.84 | $22.89 | $22.89 | 110 |
2023-04-17 | $22.72 | $22.74 | $22.72 | $22.74 | $22.74 | 334 |
2023-04-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 56 |
2023-04-13 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 220 |
2023-04-12 | $22.50 | $22.50 | $22.44 | $22.44 | $22.44 | 1,515 |
2023-04-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 127 |
2023-04-10 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 19 |
2023-04-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 17 |
2023-04-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 14 |
2023-04-04 | $22.51 | $22.61 | $22.51 | $22.61 | $22.61 | 104 |
2023-04-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 81 |
2023-03-31 | $22.44 | $22.48 | $22.33 | $22.33 | $22.33 | 6,288 |
2023-03-30 | $22.51 | $22.51 | $22.50 | $22.51 | $22.51 | 227 |
2023-03-29 | $22.22 | $22.26 | $22.22 | $22.26 | $22.26 | 550 |
2023-03-28 | $22.29 | $22.33 | $22.29 | $22.33 | $22.33 | 132 |
2023-03-27 | $22.13 | $22.16 | $22.12 | $22.16 | $22.16 | 469 |
2023-03-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
2023-03-23 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 77 |
2023-03-22 | $22.33 | $22.41 | $22.33 | $22.33 | $22.33 | 740 |
2023-03-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 3 |
2023-03-20 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 1 |
2023-03-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 54 |
2023-03-16 | $22.12 | $22.18 | $22.12 | $22.18 | $22.18 | 108 |
2023-03-15 | $22.11 | $22.15 | $22.09 | $22.13 | $22.13 | 600 |
2023-03-14 | $22.36 | $22.39 | $22.30 | $22.38 | $22.38 | 4,702 |
2023-03-13 | $22.56 | $22.56 | $22.50 | $22.50 | $22.50 | 814 |
2023-03-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 6 |
2023-03-09 | $22.44 | $22.44 | $22.34 | $22.34 | $22.34 | 5,003 |
2023-03-08 | $22.67 | $22.70 | $22.67 | $22.70 | $22.70 | 110 |
2023-03-07 | $22.83 | $22.83 | $22.57 | $22.57 | $22.57 | 115 |
2023-03-06 | $22.98 | $23.04 | $22.94 | $22.94 | $22.94 | 496 |
2023-03-03 | $22.95 | $23.09 | $22.95 | $23.09 | $23.09 | 260 |
2023-03-02 | $22.80 | $22.93 | $22.80 | $22.93 | $22.93 | 202 |
2023-03-01 | $22.95 | $22.95 | $22.93 | $22.93 | $22.93 | 134 |
2023-02-28 | $22.68 | $22.68 | $22.58 | $22.58 | $22.58 | 413 |
2023-02-27 | $22.66 | $22.66 | $22.61 | $22.61 | $22.61 | 340 |
2023-02-24 | $22.51 | $22.51 | $22.46 | $22.49 | $22.49 | 1,981 |
2023-02-23 | $22.85 | $22.91 | $22.85 | $22.91 | $22.91 | 133 |
2023-02-22 | $22.96 | $22.96 | $22.89 | $22.92 | $22.92 | 1,041 |
2023-02-21 | $23.17 | $23.22 | $23.13 | $23.13 | $23.13 | 455 |
2023-02-17 | $22.92 | $23.00 | $22.92 | $23.00 | $23.00 | 1,068 |
2023-02-16 | $23.01 | $23.11 | $23.01 | $23.11 | $23.11 | 476 |
2023-02-15 | $23.17 | $23.25 | $23.17 | $23.25 | $23.25 | 1,095 |
2023-02-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 3 |
2023-02-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
2023-02-10 | $23.33 | $23.33 | $23.27 | $23.27 | $23.27 | 1,644 |
2023-02-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 9 |
2023-02-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 39 |
2023-02-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 260 |
2023-02-06 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 260 |
2023-02-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 83 |
2023-02-02 | $23.93 | $23.99 | $23.93 | $23.99 | $23.99 | 741 |
2023-02-01 | $23.92 | $24.12 | $23.92 | $24.12 | $24.12 | 211 |
2023-01-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 109 |
2023-01-30 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 109 |
2023-01-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 4 |
2023-01-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 4 |
2023-01-25 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 4 |
2023-01-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 44 |
2023-01-23 | $24.38 | $24.38 | $24.35 | $24.35 | $24.35 | 208 |
2023-01-20 | $23.98 | $24.19 | $23.98 | $24.19 | $24.19 | 5,346 |
2023-01-19 | $23.89 | $23.91 | $23.84 | $23.91 | $23.91 | 1,636 |
2023-01-18 | $24.03 | $24.04 | $23.85 | $23.85 | $23.85 | 2,263 |
2023-01-17 | $23.91 | $23.91 | $23.88 | $23.89 | $23.89 | 2,204 |
2023-01-13 | $24.03 | $24.05 | $24.03 | $24.05 | $24.05 | 515 |
2023-01-12 | $23.82 | $23.82 | $23.79 | $23.82 | $23.82 | 2,500 |
2023-01-11 | $23.62 | $23.71 | $23.62 | $23.71 | $23.71 | 927 |
2023-01-10 | $23.62 | $23.66 | $23.62 | $23.66 | $23.66 | 102 |
2023-01-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 3 |
2023-01-06 | $23.44 | $23.49 | $23.44 | $23.49 | $23.49 | 102 |
2023-01-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 88 |
2023-01-04 | $23.09 | $23.19 | $23.08 | $23.19 | $23.19 | 721 |
2023-01-03 | $23.01 | $23.01 | $22.87 | $22.92 | $22.92 | 719 |
2022-12-30 | $22.81 | $22.81 | $22.70 | $22.72 | $22.72 | 1,157 |
2022-12-29 | $22.76 | $22.84 | $22.69 | $22.84 | $22.84 | 3,070 |
2022-12-28 | $22.79 | $22.79 | $22.53 | $22.53 | $22.53 | 7,418 |
2022-12-27 | $23.78 | $23.84 | $23.78 | $23.84 | $22.75 | 301 |
2022-12-23 | $23.29 | $23.33 | $23.29 | $23.33 | $22.26 | 366 |
2022-12-22 | $23.39 | $23.39 | $23.26 | $23.26 | $23.26 | 840 |
2022-12-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 399 |
2022-12-20 | $23.60 | $23.60 | $23.54 | $23.54 | $23.54 | 399 |
2022-12-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 18 |
2022-12-16 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 279 |
2022-12-15 | $23.93 | $23.93 | $23.67 | $23.75 | $23.75 | 665 |
2022-12-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 29 |
2022-12-13 | $24.48 | $24.48 | $24.28 | $24.28 | $24.28 | 904 |
2022-12-12 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 18 |
2022-12-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 36 |
2022-12-08 | $24.31 | $24.31 | $24.29 | $24.29 | $24.29 | 102 |
2022-12-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 181 |
2022-12-06 | $24.28 | $24.28 | $24.27 | $24.27 | $24.27 | 181 |
2022-12-05 | $24.35 | $24.35 | $24.28 | $24.28 | $24.28 | 285 |
2022-12-02 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 236 |
2022-12-01 | $24.30 | $24.33 | $24.29 | $24.33 | $24.33 | 854 |
2022-11-30 | $24.40 | $24.50 | $24.40 | $24.47 | $24.47 | 729 |
2022-11-29 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 158 |
2022-11-28 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 16 |
2022-11-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 9 |
2022-11-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 704 |
2022-11-22 | $23.59 | $23.61 | $23.59 | $23.61 | $23.61 | 704 |
2022-11-21 | $23.38 | $23.42 | $23.38 | $23.42 | $23.42 | 234 |
2022-11-18 | $23.47 | $23.61 | $23.47 | $23.57 | $23.57 | 204 |
2022-11-17 | $23.36 | $23.59 | $23.36 | $23.59 | $23.59 | 206 |
2022-11-16 | $23.67 | $23.70 | $23.67 | $23.70 | $23.70 | 397 |
2022-11-15 | $23.87 | $24.07 | $23.87 | $24.07 | $24.07 | 147 |
2022-11-14 | $23.89 | $23.89 | $23.86 | $23.86 | $23.86 | 124 |
2022-11-11 | $23.90 | $23.96 | $23.88 | $23.94 | $23.94 | 1,621 |
2022-11-10 | $23.36 | $23.56 | $23.36 | $23.56 | $23.56 | 1,801 |
2022-11-09 | $22.97 | $22.97 | $22.81 | $22.81 | $22.81 | 1,634 |
2022-11-08 | $23.01 | $23.17 | $23.01 | $23.10 | $23.10 | 5,565 |
2022-11-07 | $23.13 | $23.13 | $23.06 | $23.06 | $23.06 | 617 |
2022-11-04 | $22.87 | $23.14 | $22.87 | $23.14 | $23.14 | 580 |
2022-11-03 | $21.94 | $22.12 | $21.94 | $22.11 | $22.11 | 637 |
2022-11-02 | $22.26 | $22.44 | $22.11 | $22.11 | $22.11 | 3,668 |
2022-11-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 65 |
2022-10-31 | $21.83 | $21.89 | $21.83 | $21.89 | $21.89 | 200 |
2022-10-28 | $22.15 | $22.21 | $22.14 | $22.21 | $22.21 | 2,193 |
2022-10-27 | $22.55 | $22.55 | $22.44 | $22.44 | $22.44 | 259 |
2022-10-26 | $22.69 | $22.82 | $22.67 | $22.76 | $22.76 | 2,456 |
2022-10-25 | $22.25 | $22.41 | $22.25 | $22.41 | $22.41 | 412 |
2022-10-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 10 |
2022-10-21 | $22.60 | $22.81 | $22.60 | $22.81 | $22.81 | 312 |
2022-10-20 | $22.56 | $22.71 | $22.40 | $22.51 | $22.51 | 501 |
2022-10-19 | $22.42 | $22.45 | $22.38 | $22.39 | $22.39 | 1,201 |
2022-10-18 | $22.85 | $22.86 | $22.67 | $22.68 | $22.68 | 947 |
2022-10-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 135 |
2022-10-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 8 |
2022-10-13 | $22.33 | $22.71 | $22.33 | $22.71 | $22.71 | 542 |
2022-10-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 106 |
2022-10-11 | $22.45 | $22.60 | $22.39 | $22.43 | $22.43 | 301 |
2022-10-10 | $22.30 | $22.36 | $22.30 | $22.34 | $22.34 | 749 |
2022-10-07 | $22.93 | $22.93 | $22.67 | $22.67 | $22.67 | 173 |
2022-10-06 | $23.13 | $23.13 | $23.06 | $23.06 | $23.06 | 115 |
2022-10-05 | $23.20 | $23.22 | $23.20 | $23.22 | $23.22 | 195 |
2022-10-04 | $23.10 | $23.16 | $23.10 | $23.16 | $23.16 | 1,660 |
2022-10-03 | $22.43 | $22.43 | $22.41 | $22.43 | $22.43 | 344 |
2022-09-30 | $22.32 | $22.42 | $22.24 | $22.25 | $22.25 | 3,106 |
2022-09-29 | $22.45 | $22.51 | $22.45 | $22.50 | $22.50 | 200 |
2022-09-28 | $22.47 | $22.69 | $22.47 | $22.69 | $22.69 | 326 |
2022-09-27 | $22.74 | $22.74 | $22.61 | $22.61 | $22.61 | 193 |
2022-09-26 | $22.31 | $22.72 | $22.31 | $22.72 | $22.72 | 238 |
2022-09-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 19 |
2022-09-22 | $23.03 | $23.58 | $22.99 | $23.55 | $23.55 | 3,431 |
2022-09-21 | $23.64 | $23.64 | $23.16 | $23.16 | $23.16 | 604 |
2022-09-20 | $23.19 | $23.19 | $23.16 | $23.16 | $23.16 | 529 |
2022-09-19 | $23.33 | $23.35 | $23.33 | $23.35 | $23.35 | 415 |
2022-09-16 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 97 |
2022-09-15 | $23.67 | $23.67 | $23.62 | $23.62 | $23.62 | 101 |
2022-09-14 | $23.96 | $23.99 | $23.94 | $23.99 | $23.99 | 512 |
2022-09-13 | $24.12 | $24.12 | $23.94 | $23.94 | $23.94 | 319 |
2022-09-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 28 |
2022-09-09 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 90 |
2022-09-08 | $24.03 | $24.06 | $24.00 | $24.06 | $24.06 | 642 |
2022-09-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 20 |
2022-09-06 | $23.99 | $23.99 | $23.91 | $23.91 | $23.91 | 1,469 |
2022-09-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 6 |
2022-09-01 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 115 |
2022-08-31 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 226 |
2022-08-30 | $24.16 | $24.20 | $24.16 | $24.20 | $24.20 | 700 |
2022-08-29 | $24.60 | $24.60 | $24.57 | $24.57 | $24.57 | 355 |
2022-08-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 5 |
2022-08-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 27 |
2022-08-24 | $25.02 | $25.07 | $25.02 | $25.07 | $25.07 | 2,664 |
2022-08-23 | $25.27 | $25.31 | $25.27 | $25.31 | $25.31 | 906 |
2022-08-22 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 237 |
2022-08-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 82 |
2022-08-18 | $25.41 | $25.44 | $25.41 | $25.44 | $25.44 | 415 |
2022-08-17 | $25.40 | $25.52 | $25.40 | $25.49 | $25.49 | 2,268 |
2022-08-16 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 375 |
2022-08-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 502 |
2022-08-12 | $25.55 | $25.62 | $25.55 | $25.62 | $25.62 | 275 |
2022-08-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 410 |
2022-08-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 47 |
2022-08-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 29 |
2022-08-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 29 |
2022-08-05 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 107 |
2022-08-04 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 33 |
2022-08-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 74 |
2022-08-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 12 |
2022-08-01 | $25.13 | $25.13 | $25.08 | $25.11 | $25.11 | 600 |
2022-07-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 91 |
2022-07-28 | $24.99 | $25.12 | $24.99 | $25.12 | $25.12 | 858 |
2022-07-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 52 |
2022-07-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 51 |
2022-07-25 | $24.73 | $24.77 | $24.73 | $24.77 | $24.77 | 202 |
2022-07-22 | $24.81 | $24.81 | $24.71 | $24.71 | $24.71 | 802 |
2022-07-21 | $24.74 | $24.78 | $24.74 | $24.78 | $24.78 | 222 |
2022-07-20 | $24.71 | $24.75 | $24.71 | $24.75 | $24.75 | 1,194 |
2022-07-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 52 |
2022-07-18 | $24.69 | $24.69 | $24.61 | $24.61 | $24.61 | 342 |
2022-07-15 | $24.33 | $24.39 | $24.23 | $24.39 | $24.39 | 644 |
2022-07-14 | $24.59 | $24.59 | $24.37 | $24.56 | $24.56 | 2,454 |
2022-07-13 | $24.90 | $24.90 | $24.84 | $24.84 | $24.84 | 211 |
2022-07-12 | $24.81 | $24.84 | $24.81 | $24.84 | $24.84 | 242 |
2022-07-11 | $24.97 | $24.99 | $24.93 | $24.93 | $24.93 | 917 |
2022-07-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 83 |
2022-07-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 174 |
2022-07-06 | $24.91 | $24.92 | $24.91 | $24.92 | $24.92 | 174 |
2022-07-05 | $24.92 | $25.10 | $24.92 | $25.10 | $25.10 | 336 |
2022-07-01 | $25.25 | $25.25 | $25.24 | $25.24 | $25.24 | 275 |
2022-06-30 | $25.17 | $25.36 | $25.02 | $25.31 | $25.31 | 28,931 |
2022-06-29 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 588 |
2022-06-28 | $25.47 | $25.54 | $25.31 | $25.33 | $25.33 | 1,014 |
2022-06-27 | $25.21 | $25.22 | $25.21 | $25.22 | $25.22 | 545 |
2022-06-24 | $25.19 | $25.23 | $25.09 | $25.23 | $25.23 | 389 |
2022-06-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 6,873 |
2022-06-22 | $24.74 | $24.87 | $24.73 | $24.75 | $24.75 | 6,873 |
2022-06-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 152 |
2022-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 42 |
2022-06-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 94 |
2022-06-15 | $25.04 | $25.30 | $25.04 | $25.30 | $25.30 | 517 |
2022-06-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3 |
2022-06-13 | $24.93 | $24.93 | $24.53 | $24.56 | $24.56 | 7,612 |
2022-06-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 146 |
2022-06-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 8 |
2022-06-08 | $26.08 | $26.08 | $25.99 | $25.99 | $25.99 | 1,886 |
2022-06-07 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 8 |
2022-06-06 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 3 |
2022-06-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 172 |
2022-06-02 | $26.15 | $26.49 | $26.15 | $26.49 | $26.49 | 1,912 |
2022-06-01 | $25.99 | $25.99 | $25.95 | $25.95 | $25.95 | 303 |
2022-05-31 | $26.25 | $26.25 | $26.12 | $26.12 | $26.12 | 4,978 |
2022-05-27 | $25.78 | $25.80 | $25.71 | $25.80 | $25.80 | 1,605 |
2022-05-26 | $25.41 | $25.68 | $25.41 | $25.67 | $25.67 | 2,617 |
2022-05-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 12 |
2022-05-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 4,007 |
2022-05-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 19 |
2022-05-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 57 |
2022-05-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 306 |
2022-05-18 | $24.97 | $24.98 | $24.89 | $24.89 | $24.89 | 306 |
2022-05-17 | $25.18 | $25.32 | $25.18 | $25.32 | $25.32 | 275 |
2022-05-16 | $24.78 | $24.88 | $24.78 | $24.87 | $24.87 | 931 |
2022-05-13 | $24.88 | $24.96 | $24.82 | $24.88 | $24.88 | 9,700 |
2022-05-12 | $24.47 | $24.47 | $24.27 | $24.30 | $24.30 | 8,845 |
2022-05-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 31 |
2022-05-10 | $24.84 | $24.84 | $24.49 | $24.63 | $24.63 | 11,487 |
2022-05-09 | $24.61 | $24.63 | $24.54 | $24.55 | $24.55 | 1,048 |
2022-05-06 | $24.82 | $25.12 | $24.81 | $25.11 | $25.11 | 1,424 |
2022-05-05 | $25.31 | $25.39 | $25.31 | $25.39 | $25.39 | 712 |
2022-05-04 | $25.79 | $26.19 | $25.79 | $26.19 | $26.19 | 101 |
2022-05-03 | $25.90 | $25.92 | $25.86 | $25.92 | $25.92 | 541 |
2022-05-02 | $25.59 | $25.59 | $25.44 | $25.56 | $25.56 | 5,432 |
2022-04-29 | $25.87 | $25.99 | $25.76 | $25.76 | $25.76 | 1,826 |
2022-04-28 | $25.66 | $25.67 | $25.65 | $25.65 | $25.65 | 683 |
2022-04-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 379 |
2022-04-26 | $25.26 | $25.26 | $25.01 | $25.01 | $25.01 | 7,256 |
2022-04-25 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 806 |
2022-04-22 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 38 |
2022-04-21 | $26.71 | $26.71 | $26.28 | $26.32 | $26.32 | 4,905 |
2022-04-20 | $26.97 | $26.97 | $26.91 | $26.91 | $26.91 | 856 |
2022-04-19 | $27.23 | $27.24 | $27.20 | $27.24 | $27.24 | 1,044 |
2022-04-18 | $27.30 | $27.34 | $27.30 | $27.33 | $27.33 | 1,854 |
2022-04-14 | $27.41 | $27.41 | $27.37 | $27.37 | $27.37 | 7,998 |
2022-04-13 | $27.58 | $27.59 | $27.58 | $27.59 | $27.59 | 406 |
2022-04-12 | $27.48 | $27.48 | $27.40 | $27.40 | $27.40 | 1,062 |
2022-04-11 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 987 |
2022-04-08 | $28.01 | $28.01 | $27.95 | $27.95 | $27.95 | 260 |
2022-04-07 | $27.56 | $27.58 | $27.50 | $27.58 | $27.58 | 684 |
2022-04-06 | $27.87 | $27.87 | $27.71 | $27.79 | $27.79 | 2,828 |
2022-04-05 | $28.05 | $28.05 | $27.83 | $27.86 | $27.86 | 3,374 |
2022-04-04 | $28.11 | $28.14 | $27.92 | $28.11 | $28.11 | 4,123 |
2022-04-01 | $28.04 | $28.12 | $27.93 | $28.06 | $28.06 | 3,352 |
2022-03-31 | $27.85 | $27.88 | $27.70 | $27.70 | $27.70 | 3,712 |
2022-03-30 | $27.95 | $28.04 | $27.94 | $27.95 | $27.95 | 3,276 |
2022-03-29 | $27.56 | $27.56 | $27.55 | $27.55 | $27.55 | 356 |
2022-03-28 | $27.31 | $27.38 | $27.17 | $27.38 | $27.38 | 4,285 |
2022-03-25 | $27.38 | $27.41 | $27.27 | $27.39 | $27.39 | 5,674 |
2022-03-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 5 |
2022-03-23 | $27.69 | $27.69 | $27.59 | $27.60 | $27.60 | 345 |
2022-03-22 | $27.57 | $27.57 | $27.44 | $27.50 | $27.50 | 3,652 |
2022-03-21 | $27.35 | $27.44 | $27.35 | $27.38 | $27.38 | 2,418 |
2022-03-18 | $27.25 | $27.55 | $27.25 | $27.55 | $27.55 | 832 |
2022-03-17 | $27.18 | $27.32 | $27.16 | $27.32 | $27.32 | 3,565 |
2022-03-16 | $26.95 | $27.43 | $26.88 | $27.43 | $27.43 | 2,865 |
2022-03-15 | $25.75 | $26.00 | $25.70 | $25.93 | $25.93 | 5,650 |
2022-03-14 | $26.46 | $26.46 | $26.20 | $26.24 | $26.24 | 20,879 |
2022-03-11 | $27.01 | $27.01 | $26.95 | $26.95 | $26.95 | 1,132 |
2022-03-10 | $27.21 | $27.22 | $27.14 | $27.22 | $27.22 | 1,115 |
2022-03-09 | $27.04 | $27.35 | $27.04 | $27.32 | $27.32 | 3,153 |
2022-03-08 | $27.00 | $27.03 | $27.00 | $27.03 | $27.03 | 1,229 |
2022-03-07 | $27.58 | $27.58 | $27.28 | $27.28 | $27.28 | 421 |
2022-03-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 127 |
2022-03-03 | $28.24 | $28.30 | $28.07 | $28.22 | $28.22 | 5,162 |
2022-03-02 | $28.56 | $28.70 | $28.53 | $28.70 | $28.70 | 5,184 |
2022-03-01 | $28.96 | $28.96 | $28.51 | $28.69 | $28.69 | 1,559 |
2022-02-28 | $29.19 | $29.91 | $29.19 | $29.91 | $29.91 | 13,897 |
2022-02-25 | $29.87 | $30.08 | $29.87 | $30.08 | $30.08 | 444 |
2022-02-24 | $28.97 | $29.60 | $28.92 | $29.60 | $29.60 | 2,684 |
2022-02-23 | $30.38 | $30.38 | $30.00 | $30.00 | $30.00 | 688 |
2022-02-22 | $30.37 | $30.61 | $30.37 | $30.53 | $30.53 | 32,126 |
2022-02-18 | $31.01 | $31.01 | $30.94 | $30.94 | $30.94 | 362 |
2022-02-17 | $31.19 | $31.19 | $31.12 | $31.12 | $31.12 | 425 |
2022-02-16 | $31.11 | $31.34 | $31.11 | $31.34 | $31.34 | 777 |
2022-02-15 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 127 |
2022-02-14 | $30.60 | $30.61 | $30.60 | $30.61 | $30.61 | 313 |
2022-02-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 106 |
2022-02-10 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 102 |
2022-02-09 | $31.22 | $31.27 | $31.22 | $31.26 | $31.26 | 1,253 |
2022-02-08 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 35 |
2022-02-07 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 20 |
2022-02-04 | $30.21 | $30.33 | $30.21 | $30.33 | $30.33 | 775 |
2022-02-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 59 |
2022-02-02 | $30.26 | $30.33 | $30.26 | $30.33 | $30.33 | 1,035 |
2022-02-01 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 52 |
2022-01-31 | $29.88 | $30.25 | $29.88 | $30.25 | $30.25 | 825 |
2022-01-28 | $29.63 | $29.78 | $29.63 | $29.78 | $29.78 | 413 |
2022-01-27 | $30.03 | $30.03 | $29.99 | $29.99 | $29.99 | 621 |
2022-01-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 63 |
2022-01-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 191 |
2022-01-24 | $30.01 | $30.08 | $29.90 | $30.08 | $30.08 | 1,269 |
2022-01-21 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 88 |
2022-01-20 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 28 |
2022-01-19 | $30.79 | $30.83 | $30.74 | $30.74 | $30.74 | 3,656 |
2022-01-18 | $30.37 | $30.59 | $30.35 | $30.40 | $30.40 | 9,457 |
2022-01-14 | $30.67 | $30.80 | $30.66 | $30.80 | $30.80 | 773 |
2022-01-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 48 |
2022-01-12 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 54 |
2022-01-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 89 |
2022-01-10 | $30.23 | $30.28 | $30.23 | $30.28 | $30.28 | 255 |
2022-01-07 | $30.22 | $30.25 | $30.22 | $30.25 | $30.25 | 414 |
2022-01-06 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 11 |
2022-01-05 | $30.22 | $30.22 | $29.96 | $29.96 | $29.96 | 525 |
2022-01-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 338 |
2022-01-03 | $30.57 | $30.67 | $30.57 | $30.63 | $30.63 | 1,338 |
2021-12-31 | $30.53 | $30.61 | $30.50 | $30.50 | $30.50 | 1,024 |
2021-12-30 | $30.42 | $30.45 | $30.41 | $30.45 | $30.45 | 1,415 |
2021-12-29 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 355 |
2021-12-28 | $31.50 | $31.50 | $31.46 | $31.46 | $30.46 | 462 |
2021-12-27 | $31.48 | $31.51 | $31.48 | $31.51 | $30.51 | 615 |
2021-12-23 | $31.42 | $31.54 | $31.42 | $31.54 | $30.54 | 397 |
2021-12-22 | $31.15 | $31.21 | $31.12 | $31.21 | $30.22 | 795 |
2021-12-21 | $31.06 | $31.10 | $31.06 | $31.10 | $30.12 | 330 |
2021-12-20 | $30.73 | $30.85 | $30.73 | $30.85 | $29.88 | 3,205 |
2021-12-17 | $31.30 | $31.30 | $31.15 | $31.29 | $30.30 | 3,108 |
2021-12-16 | $31.41 | $31.41 | $31.41 | $31.41 | $30.42 | 32 |
2021-12-15 | $30.95 | $31.17 | $30.95 | $31.17 | $30.18 | 1,919 |
2021-12-14 | $31.00 | $31.06 | $31.00 | $31.06 | $30.08 | 146 |
2021-12-13 | $31.04 | $31.04 | $31.04 | $31.04 | $30.05 | 62 |
2021-12-10 | $31.23 | $31.25 | $31.16 | $31.25 | $30.26 | 679 |
2021-12-09 | $31.35 | $31.36 | $31.30 | $31.30 | $30.30 | 884 |
2021-12-08 | $31.39 | $31.39 | $31.39 | $31.39 | $30.39 | 195 |
2021-12-07 | $31.25 | $31.31 | $31.25 | $31.31 | $30.31 | 513 |
2021-12-06 | $30.94 | $31.09 | $30.94 | $31.08 | $30.10 | 2,209 |
2021-12-03 | $30.90 | $30.96 | $30.85 | $30.96 | $29.98 | 1,969 |
2021-12-02 | $30.80 | $30.94 | $30.80 | $30.89 | $29.91 | 1,203 |
2021-12-01 | $30.76 | $30.84 | $30.51 | $30.51 | $29.54 | 2,398 |
2021-11-30 | $30.60 | $30.62 | $30.53 | $30.53 | $29.57 | 1,073 |
2021-11-29 | $30.58 | $30.58 | $30.49 | $30.49 | $29.53 | 212 |
2021-11-26 | $30.51 | $30.51 | $30.23 | $30.33 | $29.37 | 1,228 |
2021-11-24 | $31.04 | $31.08 | $31.02 | $31.05 | $30.06 | 1,266 |
2021-11-23 | $31.06 | $31.22 | $31.06 | $31.22 | $30.23 | 659 |
2021-11-22 | $31.11 | $31.11 | $31.05 | $31.05 | $30.06 | 671 |
2021-11-19 | $31.12 | $31.12 | $31.03 | $31.03 | $30.05 | 117 |
2021-11-18 | $31.05 | $31.26 | $30.98 | $31.07 | $30.09 | 3,786 |
2021-11-17 | $31.29 | $31.30 | $31.29 | $31.29 | $30.30 | 1,507 |
2021-11-16 | $31.16 | $31.20 | $31.13 | $31.13 | $30.14 | 1,977 |
2021-11-15 | $31.30 | $31.30 | $31.22 | $31.22 | $30.23 | 929 |
2021-11-12 | $31.44 | $31.48 | $31.44 | $31.46 | $30.46 | 2,361 |
2021-11-11 | $31.50 | $31.57 | $31.50 | $31.57 | $30.56 | 352 |
2021-11-10 | $31.10 | $31.10 | $31.10 | $31.10 | $30.11 | 1,605 |
2021-11-09 | $31.58 | $31.58 | $31.45 | $31.46 | $30.46 | 2,038 |
2021-11-08 | $31.45 | $31.62 | $31.45 | $31.61 | $30.61 | 4,622 |
2021-11-05 | $31.17 | $31.17 | $31.12 | $31.15 | $30.16 | 2,574 |
2021-11-04 | $31.44 | $31.44 | $31.38 | $31.38 | $30.38 | 1,719 |
2021-11-03 | $31.14 | $31.34 | $31.14 | $31.34 | $30.34 | 2,308 |
2021-11-02 | $31.43 | $31.43 | $31.24 | $31.24 | $30.25 | 2,616 |
2021-11-01 | $31.68 | $31.77 | $31.68 | $31.74 | $30.73 | 2,560 |
2021-10-29 | $31.58 | $31.62 | $31.57 | $31.62 | $30.62 | 5,220 |
2021-10-28 | $31.63 | $31.70 | $31.57 | $31.70 | $30.70 | 3,874 |
2021-10-27 | $31.81 | $31.81 | $31.81 | $31.81 | $30.80 | 61 |
2021-10-26 | $32.16 | $32.16 | $31.90 | $31.90 | $30.89 | 610 |
2021-10-25 | $32.16 | $32.16 | $32.03 | $32.15 | $31.13 | 870 |
2021-10-22 | $31.75 | $31.78 | $31.75 | $31.76 | $30.76 | 316 |
2021-10-21 | $31.78 | $31.78 | $31.72 | $31.75 | $30.74 | 1,045 |
2021-10-20 | $32.30 | $32.30 | $32.03 | $32.03 | $31.01 | 326 |
2021-10-19 | $32.31 | $32.31 | $32.31 | $32.31 | $31.28 | 64 |
2021-10-18 | $32.04 | $32.04 | $32.02 | $32.02 | $31.00 | 877 |
2021-10-15 | $31.84 | $31.84 | $31.81 | $31.81 | $30.80 | 112 |
2021-10-14 | $31.48 | $31.48 | $31.48 | $31.48 | $30.48 | 35 |
2021-10-13 | $31.22 | $31.33 | $31.22 | $31.33 | $30.34 | 1,697 |
2021-10-12 | $30.97 | $30.97 | $30.97 | $30.97 | $29.99 | 47 |
2021-10-11 | $31.20 | $31.20 | $31.07 | $31.07 | $30.09 | 1,004 |
2021-10-08 | $31.20 | $31.20 | $31.20 | $31.20 | $30.21 | 57 |
2021-10-07 | $31.06 | $31.06 | $31.04 | $31.04 | $30.06 | 378 |
2021-10-06 | $30.68 | $30.68 | $30.68 | $30.68 | $29.70 | 39 |
2021-10-05 | $30.65 | $30.65 | $30.65 | $30.65 | $29.68 | 203 |
2021-10-04 | $30.60 | $30.60 | $30.51 | $30.55 | $29.58 | 1,980 |
2021-10-01 | $30.75 | $30.75 | $30.71 | $30.71 | $29.74 | 183 |
2021-09-30 | $30.80 | $30.83 | $30.79 | $30.79 | $29.82 | 972 |
2021-09-29 | $30.48 | $30.48 | $30.43 | $30.43 | $29.46 | 383 |
2021-09-28 | $30.58 | $30.60 | $30.58 | $30.59 | $29.62 | 645 |
2021-09-27 | $30.79 | $30.79 | $30.76 | $30.76 | $29.78 | 248 |
2021-09-24 | $30.69 | $30.71 | $30.69 | $30.71 | $29.73 | 223 |
2021-09-23 | $30.99 | $31.17 | $30.99 | $31.17 | $30.18 | 1,317 |
2021-09-22 | $31.00 | $31.02 | $31.00 | $31.02 | $30.03 | 705 |
2021-09-21 | $30.31 | $30.39 | $30.31 | $30.39 | $29.43 | 2,066 |
2021-09-20 | $30.14 | $30.18 | $30.08 | $30.18 | $29.22 | 666 |
2021-09-17 | $31.02 | $31.02 | $30.79 | $30.80 | $29.82 | 879 |
2021-09-16 | $30.92 | $30.92 | $30.76 | $30.90 | $29.92 | 2,169 |
2021-09-15 | $31.40 | $31.53 | $31.40 | $31.53 | $30.53 | 1,041 |
2021-09-14 | $31.57 | $31.57 | $31.36 | $31.39 | $30.39 | 1,476 |
2021-09-13 | $31.77 | $31.81 | $31.75 | $31.77 | $30.76 | 1,383 |
2021-09-10 | $31.56 | $31.56 | $31.56 | $31.56 | $30.55 | 44 |
2021-09-09 | $31.66 | $31.66 | $31.56 | $31.56 | $30.56 | 389 |
2021-09-08 | $31.44 | $31.50 | $31.44 | $31.50 | $30.50 | 1,285 |
2021-09-07 | $31.58 | $31.67 | $31.58 | $31.64 | $30.64 | 1,093 |
2021-09-03 | $31.60 | $31.60 | $31.60 | $31.60 | $30.60 | 188 |
2021-09-02 | $31.47 | $31.47 | $31.47 | $31.47 | $30.47 | 118 |
2021-09-01 | $31.22 | $31.35 | $31.21 | $31.30 | $30.30 | 1,674 |
2021-08-31 | $31.13 | $31.18 | $31.12 | $31.17 | $30.18 | 1,259 |
2021-08-30 | $30.93 | $31.00 | $30.93 | $30.98 | $29.99 | 1,444 |
2021-08-27 | $30.81 | $30.85 | $30.81 | $30.85 | $29.87 | 201 |
2021-08-26 | $30.49 | $30.49 | $30.45 | $30.45 | $29.48 | 582 |
2021-08-25 | $30.74 | $30.75 | $30.74 | $30.75 | $29.78 | 185 |
2021-08-24 | $30.76 | $30.76 | $30.73 | $30.73 | $29.75 | 582 |
2021-08-23 | $30.38 | $30.56 | $30.38 | $30.54 | $29.58 | 1,972 |
2021-08-20 | $29.84 | $29.84 | $29.84 | $29.84 | $28.89 | 197 |
2021-08-19 | $30.03 | $30.03 | $30.02 | $30.02 | $29.06 | 205 |
2021-08-18 | $30.34 | $30.34 | $30.27 | $30.27 | $29.31 | 270 |
2021-08-17 | $30.31 | $30.31 | $30.24 | $30.27 | $29.31 | 511 |
2021-08-16 | $30.52 | $30.54 | $30.48 | $30.54 | $29.57 | 632 |
2021-08-13 | $30.78 | $30.80 | $30.78 | $30.80 | $29.83 | 871 |
2021-08-12 | $30.77 | $30.77 | $30.77 | $30.77 | $29.79 | 5 |
2021-08-11 | $31.03 | $31.08 | $31.02 | $31.08 | $30.09 | 1,585 |
2021-08-10 | $30.75 | $30.80 | $30.73 | $30.80 | $29.82 | 1,098 |
2021-08-09 | $30.87 | $30.87 | $30.71 | $30.72 | $29.75 | 18,212 |
2021-08-06 | $30.97 | $30.97 | $30.89 | $30.89 | $29.91 | 1,071 |
2021-08-05 | $31.22 | $31.22 | $31.17 | $31.17 | $30.19 | 1,012 |
2021-08-04 | $31.29 | $31.34 | $31.29 | $31.34 | $30.34 | 1,414 |
2021-08-03 | $31.06 | $31.07 | $31.05 | $31.07 | $30.09 | 381 |
2021-08-02 | $31.00 | $31.00 | $30.89 | $30.89 | $29.91 | 1,202 |
2021-07-30 | $30.66 | $30.66 | $30.64 | $30.64 | $29.67 | 590 |
2021-07-29 | $30.63 | $30.63 | $30.58 | $30.61 | $29.64 | 827 |
2021-07-28 | $30.18 | $30.38 | $30.17 | $30.38 | $29.41 | 656 |
2021-07-27 | $29.63 | $29.69 | $29.50 | $29.69 | $28.75 | 2,253 |
2021-07-26 | $30.15 | $30.24 | $30.15 | $30.24 | $29.28 | 996 |
2021-07-23 | $30.34 | $30.34 | $30.25 | $30.25 | $29.29 | 490 |
2021-07-22 | $30.45 | $30.45 | $30.45 | $30.45 | $29.48 | 30 |
2021-07-21 | $30.26 | $30.31 | $30.26 | $30.31 | $29.35 | 2,740 |
2021-07-20 | $29.68 | $29.92 | $29.68 | $29.90 | $28.96 | 2,346 |
2021-07-19 | $29.73 | $29.74 | $29.71 | $29.72 | $28.78 | 889 |
2021-07-16 | $30.20 | $30.20 | $30.15 | $30.15 | $29.20 | 314 |
2021-07-15 | $30.60 | $30.68 | $30.60 | $30.66 | $29.68 | 1,402 |
2021-07-14 | $30.53 | $30.56 | $30.39 | $30.47 | $29.50 | 2,763 |
2021-07-13 | $30.59 | $30.59 | $30.41 | $30.41 | $29.44 | 2,835 |
2021-07-12 | $30.17 | $30.31 | $30.17 | $30.27 | $29.31 | 726 |
2021-07-09 | $30.22 | $30.29 | $30.22 | $30.29 | $29.33 | 433 |
2021-07-08 | $29.95 | $30.03 | $29.93 | $29.97 | $29.02 | 2,960 |
2021-07-07 | $30.52 | $30.52 | $30.38 | $30.45 | $29.49 | 4,804 |
2021-07-06 | $30.05 | $30.07 | $30.05 | $30.07 | $29.11 | 1,164 |
2021-07-02 | $30.23 | $30.24 | $30.23 | $30.24 | $29.28 | 1,829 |
2021-07-01 | $30.18 | $30.26 | $30.18 | $30.26 | $29.30 | 170 |
2021-06-30 | $30.31 | $30.31 | $30.29 | $30.29 | $29.33 | 356 |
2021-06-29 | $30.17 | $30.22 | $30.17 | $30.22 | $29.26 | 869 |
2021-06-28 | $30.48 | $30.48 | $30.39 | $30.39 | $29.43 | 1,970 |
2021-06-25 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 45 |
2021-06-24 | $30.21 | $30.23 | $30.21 | $30.23 | $29.27 | 108 |
2021-06-23 | $30.10 | $30.12 | $30.00 | $30.06 | $29.11 | 3,038 |
2021-06-22 | $29.80 | $29.91 | $29.80 | $29.91 | $28.96 | 1,366 |
2021-06-21 | $29.66 | $29.83 | $29.66 | $29.83 | $28.89 | 324 |
2021-06-18 | $29.66 | $29.66 | $29.64 | $29.64 | $28.70 | 2,366 |
2021-06-17 | $29.96 | $29.96 | $29.96 | $29.96 | $29.01 | 528 |
2021-06-16 | $30.37 | $30.37 | $30.04 | $30.04 | $29.09 | 2,699 |
2021-06-15 | $30.49 | $30.49 | $30.39 | $30.39 | $29.43 | 286 |
2021-06-14 | $30.78 | $30.79 | $30.70 | $30.74 | $29.76 | 2,238 |
2021-06-11 | $30.78 | $30.79 | $30.77 | $30.79 | $29.82 | 315 |
2021-06-10 | $30.88 | $30.88 | $30.87 | $30.87 | $29.89 | 907 |
2021-06-09 | $30.70 | $30.70 | $30.64 | $30.64 | $29.67 | 173 |
2021-06-08 | $30.60 | $30.72 | $30.60 | $30.72 | $29.75 | 402 |
2021-06-07 | $30.77 | $30.79 | $30.77 | $30.79 | $29.81 | 458 |
2021-06-04 | $30.96 | $31.06 | $30.96 | $31.06 | $30.08 | 301 |
2021-06-03 | $30.86 | $30.87 | $30.69 | $30.69 | $29.72 | 1,919 |
2021-06-02 | $30.74 | $31.25 | $30.74 | $31.08 | $30.09 | 1,433 |
2021-06-01 | $31.04 | $31.12 | $31.04 | $31.12 | $30.14 | 866 |
2021-05-28 | $30.64 | $30.65 | $30.64 | $30.65 | $29.68 | 1,452 |
2021-05-27 | $30.52 | $30.56 | $30.51 | $30.56 | $29.59 | 1,394 |
2021-05-26 | $30.21 | $30.24 | $30.20 | $30.24 | $29.28 | 1,353 |
2021-05-25 | $30.14 | $30.14 | $30.10 | $30.10 | $29.14 | 1,394 |
2021-05-24 | $29.81 | $29.93 | $29.81 | $29.90 | $28.95 | 534 |
2021-05-21 | $29.80 | $29.80 | $29.75 | $29.75 | $28.81 | 262 |
2021-05-20 | $30.05 | $30.12 | $30.05 | $30.12 | $29.16 | 1,209 |
2021-05-19 | $29.99 | $30.00 | $29.88 | $29.95 | $29.00 | 2,108 |
2021-05-18 | $30.35 | $30.42 | $30.33 | $30.34 | $29.38 | 2,851 |
2021-05-17 | $29.93 | $30.11 | $29.93 | $30.11 | $29.16 | 1,070 |
2021-05-14 | $29.95 | $30.09 | $29.95 | $30.09 | $29.14 | 3,646 |
2021-05-13 | $29.94 | $29.94 | $29.83 | $29.84 | $28.89 | 1,636 |
2021-05-12 | $30.14 | $30.14 | $29.82 | $29.82 | $28.87 | 1,715 |
2021-05-11 | $30.35 | $30.39 | $30.33 | $30.39 | $29.42 | 1,021 |
2021-05-10 | $30.59 | $30.59 | $30.43 | $30.43 | $29.46 | 529 |
2021-05-07 | $30.45 | $30.74 | $30.45 | $30.69 | $29.72 | 8,703 |
2021-05-06 | $30.23 | $30.34 | $30.23 | $30.34 | $29.38 | 582 |
2021-05-05 | $30.10 | $30.17 | $30.10 | $30.12 | $29.17 | 1,600 |
2021-05-04 | $29.82 | $29.82 | $29.66 | $29.73 | $28.79 | 1,271 |
2021-05-03 | $29.75 | $29.88 | $29.75 | $29.85 | $28.90 | 1,065 |
2021-04-30 | $29.93 | $29.93 | $29.66 | $29.77 | $28.83 | 641 |
2021-04-29 | $30.27 | $30.27 | $30.01 | $30.21 | $29.25 | 1,145 |
2021-04-28 | $30.00 | $30.19 | $30.00 | $30.15 | $29.19 | 1,907 |
2021-04-27 | $29.64 | $29.68 | $29.64 | $29.68 | $28.74 | 1,011 |
2021-04-26 | $29.67 | $29.67 | $29.67 | $29.67 | $28.73 | 111 |
2021-04-23 | $29.88 | $29.97 | $29.88 | $29.95 | $29.00 | 970 |
2021-04-22 | $29.75 | $29.75 | $29.49 | $29.54 | $28.60 | 782 |
2021-04-21 | $29.82 | $29.85 | $29.81 | $29.85 | $28.90 | 513 |
2021-04-20 | $29.52 | $29.52 | $29.52 | $29.52 | $28.58 | 28 |
2021-04-19 | $29.67 | $29.70 | $29.64 | $29.70 | $28.76 | 1,618 |
2021-04-16 | $29.54 | $29.63 | $29.54 | $29.63 | $28.69 | 548 |
2021-04-15 | $29.44 | $29.44 | $29.44 | $29.44 | $28.51 | 131 |
2021-04-14 | $29.26 | $29.26 | $29.20 | $29.20 | $28.27 | 1,376 |
2021-04-13 | $28.95 | $29.16 | $28.95 | $29.08 | $28.16 | 876 |
2021-04-12 | $28.95 | $28.95 | $28.83 | $28.89 | $27.97 | 904 |
2021-04-09 | $29.16 | $29.19 | $29.13 | $29.19 | $28.26 | 273 |
2021-04-08 | $29.39 | $29.43 | $29.39 | $29.43 | $28.50 | 563 |
2021-04-07 | $29.35 | $29.35 | $29.29 | $29.33 | $28.40 | 1,129 |
2021-04-06 | $29.34 | $29.45 | $29.34 | $29.41 | $28.48 | 1,311 |
2021-04-05 | $29.23 | $29.36 | $29.23 | $29.35 | $28.42 | 4,213 |
2021-04-01 | $29.20 | $29.37 | $29.20 | $29.22 | $28.29 | 2,555 |
2021-03-31 | $29.07 | $29.15 | $29.07 | $29.14 | $28.22 | 1,642 |
2021-03-30 | $28.81 | $28.96 | $28.81 | $28.94 | $28.02 | 1,905 |
2021-03-29 | $28.95 | $29.00 | $28.92 | $28.99 | $28.07 | 8,767 |
2021-03-26 | $29.15 | $29.15 | $29.15 | $29.15 | $28.22 | 178 |
2021-03-25 | $28.15 | $28.22 | $28.15 | $28.22 | $27.33 | 332 |
2021-03-24 | $28.17 | $28.26 | $28.08 | $28.08 | $27.19 | 680 |
2021-03-23 | $28.55 | $28.59 | $28.38 | $28.38 | $27.48 | 6,632 |
2021-03-22 | $28.97 | $29.09 | $28.97 | $29.06 | $28.14 | 492 |
2021-03-19 | $28.96 | $29.13 | $28.96 | $29.09 | $28.17 | 1,795 |
2021-03-18 | $29.22 | $29.24 | $28.99 | $28.99 | $28.07 | 1,003 |
2021-03-17 | $29.29 | $29.38 | $29.29 | $29.38 | $28.45 | 343 |
2021-03-16 | $29.28 | $29.35 | $29.28 | $29.35 | $28.42 | 1,619 |
2021-03-15 | $29.19 | $29.34 | $29.19 | $29.34 | $28.41 | 5,974 |
2021-03-12 | $29.36 | $29.36 | $29.31 | $29.32 | $28.39 | 759 |
2021-03-11 | $29.26 | $29.50 | $29.26 | $29.50 | $28.56 | 755 |
2021-03-10 | $28.90 | $28.91 | $28.80 | $28.89 | $27.97 | 1,950 |
2021-03-09 | $28.81 | $28.82 | $28.81 | $28.82 | $27.91 | 195 |
2021-03-08 | $28.41 | $28.48 | $28.41 | $28.41 | $27.51 | 3,253 |
2021-03-05 | $28.73 | $28.73 | $28.54 | $28.68 | $27.77 | 2,507 |
2021-03-04 | $28.81 | $28.96 | $28.36 | $28.42 | $27.52 | 3,223 |
2021-03-03 | $29.16 | $29.16 | $28.95 | $28.95 | $28.03 | 541 |
2021-03-02 | $29.20 | $29.20 | $29.12 | $29.16 | $28.23 | 452 |
2021-03-01 | $29.25 | $29.25 | $28.92 | $29.19 | $28.26 | 20,409 |
2021-02-26 | $28.26 | $28.41 | $28.21 | $28.22 | $27.32 | 2,513 |
2021-02-25 | $28.89 | $28.89 | $28.45 | $28.45 | $27.55 | 1,825 |
2021-02-24 | $28.82 | $29.10 | $28.82 | $29.08 | $28.16 | 1,894 |
2021-02-23 | $28.93 | $29.23 | $28.90 | $29.23 | $28.31 | 1,417 |
2021-02-22 | $29.20 | $29.44 | $29.20 | $29.27 | $28.35 | 2,376 |
2021-02-19 | $29.75 | $29.83 | $29.69 | $29.69 | $28.75 | 1,755 |
2021-02-18 | $29.50 | $29.53 | $29.34 | $29.53 | $28.60 | 4,448 |
2021-02-17 | $29.88 | $29.88 | $29.88 | $29.88 | $28.94 | 260 |
2021-02-16 | $29.99 | $29.99 | $29.88 | $29.88 | $28.93 | 2,504 |
2021-02-12 | $29.58 | $29.59 | $29.53 | $29.55 | $28.61 | 1,210 |
2021-02-11 | $29.57 | $29.59 | $29.50 | $29.58 | $28.64 | 1,042 |
2021-02-10 | $29.54 | $29.54 | $29.25 | $29.31 | $28.38 | 5,593 |
2021-02-09 | $29.24 | $29.34 | $29.24 | $29.34 | $28.41 | 344 |
2021-02-08 | $28.97 | $29.01 | $28.95 | $29.01 | $28.09 | 990 |
2021-02-05 | $28.27 | $28.40 | $28.27 | $28.40 | $27.50 | 750 |
2021-02-04 | $28.10 | $28.25 | $28.10 | $28.25 | $27.35 | 792 |
2021-02-03 | $28.03 | $28.07 | $27.97 | $28.04 | $27.15 | 3,534 |
2021-02-02 | $27.87 | $27.96 | $27.87 | $27.90 | $27.01 | 612 |
2021-02-01 | $27.74 | $27.81 | $27.66 | $27.81 | $26.92 | 3,292 |
2021-01-29 | $27.41 | $27.41 | $27.19 | $27.19 | $26.33 | 3,474 |
2021-01-28 | $27.65 | $27.87 | $27.65 | $27.81 | $26.92 | 1,749 |
2021-01-27 | $27.81 | $27.86 | $27.70 | $27.74 | $26.86 | 4,066 |
2021-01-26 | $28.37 | $28.45 | $28.37 | $28.43 | $27.53 | 4,634 |
2021-01-25 | $28.91 | $28.91 | $28.26 | $28.46 | $27.56 | 1,608 |
2021-01-22 | $28.60 | $28.73 | $28.60 | $28.70 | $27.79 | 587 |
2021-01-21 | $29.05 | $29.05 | $28.96 | $29.05 | $28.13 | 1,165 |
2021-01-20 | $28.96 | $29.00 | $28.93 | $28.99 | $28.07 | 2,835 |
2021-01-19 | $28.59 | $28.62 | $28.57 | $28.57 | $27.66 | 856 |
2021-01-15 | $28.53 | $28.64 | $28.53 | $28.58 | $27.67 | 2,348 |
2021-01-14 | $28.91 | $28.98 | $28.90 | $28.90 | $27.98 | 1,606 |
2021-01-13 | $28.93 | $28.94 | $28.90 | $28.91 | $27.99 | 1,143 |
2021-01-12 | $28.70 | $28.81 | $28.69 | $28.81 | $27.89 | 1,407 |
2021-01-11 | $28.24 | $28.32 | $28.20 | $28.25 | $27.36 | 3,268 |
2021-01-08 | $28.73 | $28.75 | $28.51 | $28.75 | $27.83 | 6,829 |
2021-01-07 | $28.26 | $28.43 | $28.26 | $28.43 | $27.53 | 1,540 |
2021-01-06 | $27.85 | $28.07 | $27.85 | $28.06 | $27.17 | 2,395 |
2021-01-05 | $27.60 | $27.80 | $27.60 | $27.80 | $26.92 | 2,314 |
2021-01-04 | $27.92 | $27.92 | $27.61 | $27.61 | $26.73 | 835 |
2020-12-31 | $26.90 | $26.90 | $26.88 | $26.90 | $26.05 | 2,427 |
2020-12-30 | $26.80 | $26.98 | $26.80 | $26.90 | $26.05 | 1,526 |
2020-12-29 | $26.67 | $26.69 | $26.62 | $26.63 | $25.79 | 2,783 |
2020-12-28 | $27.34 | $27.35 | $27.28 | $27.33 | $25.93 | 1,356 |
2020-12-24 | $26.96 | $26.96 | $26.96 | $26.96 | $25.58 | 51 |
2020-12-23 | $26.81 | $26.82 | $26.78 | $26.78 | $25.41 | 1,546 |
2020-12-22 | $26.47 | $26.47 | $26.45 | $26.47 | $25.11 | 1,353 |
2020-12-21 | $26.55 | $26.79 | $26.55 | $26.76 | $25.39 | 2,934 |
2020-12-18 | $27.12 | $27.18 | $27.11 | $27.17 | $25.78 | 2,443 |
2020-12-17 | $27.00 | $27.06 | $27.00 | $27.02 | $25.63 | 1,874 |
2020-12-16 | $26.84 | $26.85 | $26.84 | $26.85 | $25.47 | 935 |
2020-12-15 | $26.60 | $26.81 | $26.60 | $26.81 | $25.43 | 873 |
2020-12-14 | $26.50 | $26.50 | $26.39 | $26.39 | $25.04 | 2,819 |
2020-12-11 | $26.39 | $26.39 | $26.21 | $26.33 | $24.98 | 2,893 |
2020-12-10 | $26.27 | $26.55 | $26.27 | $26.55 | $25.18 | 2,113 |
2020-12-09 | $26.21 | $26.21 | $26.21 | $26.21 | $24.87 | 189 |
2020-12-08 | $26.41 | $26.41 | $26.41 | $26.41 | $25.06 | 383 |
2020-12-07 | $26.32 | $26.45 | $26.32 | $26.37 | $25.02 | 1,879 |
2020-12-04 | $26.13 | $26.15 | $26.11 | $26.15 | $24.81 | 1,900 |
2020-12-03 | $26.04 | $26.14 | $25.95 | $25.95 | $24.62 | 3,219 |
2020-12-02 | $25.95 | $25.96 | $25.95 | $25.95 | $24.62 | 605 |
2020-12-01 | $25.65 | $25.73 | $25.65 | $25.73 | $24.41 | 379 |
2020-11-30 | $25.22 | $25.22 | $25.05 | $25.05 | $23.77 | 2,639 |
2020-11-27 | $25.54 | $25.69 | $25.54 | $25.63 | $24.32 | 619 |
2020-11-25 | $25.27 | $25.39 | $25.24 | $25.39 | $24.09 | 1,586 |
2020-11-24 | $25.27 | $25.43 | $25.27 | $25.43 | $24.13 | 529 |
2020-11-23 | $25.27 | $25.27 | $25.16 | $25.16 | $23.87 | 1,044 |
2020-11-20 | $25.00 | $25.07 | $25.00 | $25.05 | $23.76 | 2,673 |
2020-11-19 | $24.84 | $24.93 | $24.84 | $24.93 | $23.65 | 378 |
2020-11-18 | $24.96 | $25.00 | $24.88 | $24.88 | $23.60 | 1,108 |
2020-11-17 | $24.80 | $24.96 | $24.80 | $24.92 | $23.64 | 2,298 |
2020-11-16 | $24.84 | $24.91 | $24.84 | $24.91 | $23.63 | 1,642 |
2020-11-13 | $24.36 | $24.43 | $24.36 | $24.43 | $23.18 | 609 |
2020-11-12 | $24.46 | $24.46 | $24.24 | $24.24 | $22.99 | 679 |
2020-11-11 | $24.62 | $24.62 | $24.62 | $24.62 | $23.35 | 8 |
2020-11-10 | $24.39 | $24.49 | $24.36 | $24.49 | $23.23 | 660 |
2020-11-09 | $24.42 | $24.44 | $24.28 | $24.28 | $23.03 | 1,511 |
2020-11-06 | $24.02 | $24.11 | $24.01 | $24.11 | $22.87 | 671 |
2020-11-05 | $23.86 | $24.11 | $23.86 | $24.02 | $22.79 | 2,596 |
2020-11-04 | $23.28 | $23.41 | $23.28 | $23.41 | $22.21 | 507 |
2020-11-03 | $22.81 | $22.88 | $22.81 | $22.88 | $21.70 | 4,649 |
2020-11-02 | $22.31 | $22.49 | $22.31 | $22.49 | $21.33 | 2,282 |
2020-10-30 | $22.14 | $22.14 | $21.98 | $22.07 | $20.93 | 1,474 |
2020-10-29 | $21.78 | $22.13 | $21.78 | $22.13 | $20.99 | 2,451 |
2020-10-28 | $22.10 | $22.10 | $21.77 | $21.77 | $20.65 | 5,757 |
2020-10-27 | $22.46 | $22.46 | $22.46 | $22.46 | $21.31 | 205 |
2020-10-26 | $22.61 | $22.67 | $22.47 | $22.56 | $21.41 | 2,784 |
2020-10-23 | $22.84 | $22.84 | $22.84 | $22.84 | $21.67 | 5 |
2020-10-22 | $22.89 | $22.92 | $22.89 | $22.92 | $21.74 | 226 |
2020-10-21 | $23.14 | $23.14 | $23.06 | $23.06 | $21.88 | 2,750 |
2020-10-20 | $22.93 | $23.00 | $22.92 | $22.98 | $21.80 | 998 |
2020-10-19 | $22.71 | $22.77 | $22.67 | $22.67 | $21.50 | 385 |
2020-10-16 | $22.71 | $22.71 | $22.66 | $22.66 | $21.50 | 235 |
2020-10-15 | $22.47 | $22.55 | $22.47 | $22.55 | $21.39 | 201 |
2020-10-14 | $22.65 | $22.65 | $22.58 | $22.58 | $21.42 | 10,306 |
2020-10-13 | $22.48 | $22.56 | $22.48 | $22.56 | $21.40 | 221 |
2020-10-12 | $22.60 | $22.61 | $22.60 | $22.61 | $21.45 | 322 |
2020-10-09 | $22.44 | $22.46 | $22.44 | $22.46 | $21.31 | 240 |
2020-10-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.13 | 1 |
2020-10-07 | $21.70 | $22.05 | $21.70 | $22.05 | $20.92 | 1,712 |
2020-10-06 | $22.06 | $22.06 | $21.92 | $21.94 | $20.81 | 519 |
2020-10-05 | $21.83 | $21.93 | $21.83 | $21.93 | $20.80 | 601 |
2020-10-02 | $21.72 | $21.73 | $21.62 | $21.62 | $20.51 | 853 |
2020-10-01 | $21.89 | $21.89 | $21.89 | $21.89 | $20.77 | 3 |
2020-09-30 | $21.65 | $21.66 | $21.65 | $21.66 | $20.55 | 531 |
2020-09-29 | $21.35 | $21.48 | $21.33 | $21.43 | $20.33 | 3,889 |
2020-09-28 | $21.37 | $21.42 | $21.37 | $21.42 | $20.32 | 6,566 |
2020-09-25 | $21.01 | $21.23 | $21.01 | $21.23 | $20.14 | 496 |
2020-09-24 | $21.12 | $21.25 | $21.12 | $21.25 | $20.16 | 1,211 |
2020-09-23 | $21.47 | $21.47 | $21.30 | $21.30 | $20.21 | 572 |
2020-09-22 | $21.77 | $21.77 | $21.71 | $21.75 | $20.64 | 1,828 |
2020-09-21 | $21.92 | $21.97 | $21.77 | $21.97 | $20.85 | 2,225 |
2020-09-18 | $22.37 | $22.37 | $22.32 | $22.32 | $21.17 | 307 |
2020-09-17 | $22.35 | $22.38 | $22.32 | $22.38 | $21.24 | 302 |
2020-09-16 | $22.48 | $22.54 | $22.41 | $22.41 | $21.26 | 708 |
2020-09-15 | $22.49 | $22.49 | $22.45 | $22.46 | $21.31 | 1,201 |
2020-09-14 | $22.30 | $22.36 | $22.30 | $22.36 | $21.21 | 603 |
2020-09-11 | $22.09 | $22.09 | $21.97 | $22.01 | $20.89 | 1,408 |
2020-09-10 | $22.11 | $22.11 | $21.87 | $21.87 | $20.75 | 324 |
2020-09-09 | $22.11 | $22.20 | $22.11 | $22.20 | $21.06 | 399 |
2020-09-08 | $22.05 | $22.14 | $22.03 | $22.03 | $20.90 | 1,945 |
2020-09-04 | $22.18 | $22.30 | $22.18 | $22.29 | $21.15 | 1,919 |
2020-09-03 | $22.26 | $22.26 | $21.99 | $22.21 | $21.07 | 364 |
2020-09-02 | $22.38 | $22.44 | $22.38 | $22.44 | $21.29 | 448 |
2020-09-01 | $22.53 | $22.55 | $22.53 | $22.55 | $21.39 | 352 |
2020-08-31 | $22.42 | $22.43 | $22.29 | $22.42 | $21.27 | 667 |
2020-08-28 | $22.68 | $22.75 | $22.68 | $22.75 | $21.58 | 816 |
2020-08-27 | $22.42 | $22.42 | $22.41 | $22.41 | $21.26 | 676 |
2020-08-26 | $22.48 | $22.57 | $22.48 | $22.57 | $21.42 | 815 |
2020-08-25 | $22.65 | $22.70 | $22.59 | $22.70 | $21.53 | 11,036 |
2020-08-24 | $22.73 | $22.75 | $22.71 | $22.73 | $21.56 | 1,760 |
2020-08-21 | $22.44 | $22.46 | $22.40 | $22.44 | $21.29 | 3,511 |
2020-08-20 | $22.40 | $22.56 | $22.40 | $22.56 | $21.40 | 9,218 |
2020-08-19 | $22.77 | $22.77 | $22.77 | $22.77 | $21.60 | 12 |
2020-08-18 | $22.95 | $22.98 | $22.95 | $22.98 | $21.80 | 207 |
2020-08-17 | $23.01 | $23.05 | $23.01 | $23.05 | $21.87 | 956 |
2020-08-14 | $22.74 | $22.74 | $22.74 | $22.74 | $21.57 | 51 |
2020-08-13 | $22.60 | $22.64 | $22.60 | $22.64 | $21.48 | 543 |
2020-08-12 | $22.59 | $22.60 | $22.57 | $22.57 | $21.41 | 852 |
2020-08-11 | $22.40 | $22.40 | $22.24 | $22.24 | $21.10 | 155 |
2020-08-10 | $22.45 | $22.45 | $22.45 | $22.45 | $21.30 | 69 |
2020-08-07 | $22.36 | $22.37 | $22.35 | $22.35 | $21.20 | 452 |
2020-08-06 | $22.61 | $22.61 | $22.61 | $22.61 | $21.45 | 71 |
2020-08-05 | $22.54 | $22.54 | $22.53 | $22.53 | $21.37 | 1,033 |
2020-08-04 | $22.01 | $22.22 | $22.01 | $22.22 | $21.08 | 4,982 |
2020-08-03 | $22.03 | $22.04 | $22.03 | $22.04 | $20.91 | 405 |
2020-07-31 | $21.92 | $21.92 | $21.73 | $21.82 | $20.70 | 3,225 |
2020-07-30 | $21.72 | $21.88 | $21.71 | $21.88 | $20.76 | 533 |
2020-07-29 | $22.12 | $22.17 | $22.12 | $22.16 | $21.03 | 1,165 |
2020-07-28 | $22.05 | $22.05 | $21.98 | $21.98 | $20.86 | 1,211 |
2020-07-27 | $22.15 | $22.23 | $22.14 | $22.22 | $21.08 | 3,439 |
2020-07-24 | $22.04 | $22.04 | $22.04 | $22.04 | $20.91 | 10 |
2020-07-23 | $22.30 | $22.30 | $22.18 | $22.18 | $21.04 | 2,079 |
2020-07-22 | $22.25 | $22.25 | $22.03 | $22.17 | $21.04 | 4,389 |
2020-07-21 | $22.29 | $22.29 | $22.26 | $22.26 | $21.11 | 431 |
2020-07-20 | $22.16 | $22.32 | $22.16 | $22.32 | $21.17 | 706 |
2020-07-17 | $21.70 | $21.77 | $21.70 | $21.76 | $20.64 | 943 |
2020-07-16 | $21.73 | $21.75 | $21.69 | $21.71 | $20.60 | 1,512 |
2020-07-15 | $22.00 | $22.04 | $22.00 | $22.04 | $20.91 | 307 |
2020-07-14 | $22.04 | $22.10 | $22.04 | $22.10 | $20.97 | 400 |
2020-07-13 | $22.27 | $22.27 | $21.96 | $21.96 | $20.83 | 1,200 |
2020-07-10 | $21.81 | $21.87 | $21.80 | $21.87 | $20.74 | 1,600 |
2020-07-09 | $22.15 | $22.15 | $22.06 | $22.06 | $20.93 | 683 |
2020-07-08 | $21.92 | $22.07 | $21.92 | $22.07 | $20.94 | 900 |
2020-07-07 | $21.67 | $21.71 | $21.67 | $21.69 | $20.58 | 300 |
2020-07-06 | $21.66 | $21.85 | $21.66 | $21.85 | $20.73 | 1,000 |
2020-07-02 | $20.95 | $20.95 | $20.85 | $20.85 | $19.78 | 3,483 |
2020-07-01 | $20.44 | $20.50 | $20.44 | $20.50 | $19.45 | 100 |
2020-06-30 | $20.27 | $20.30 | $20.23 | $20.30 | $19.26 | 775 |
2020-06-29 | $20.32 | $20.40 | $20.32 | $20.40 | $19.35 | 2,664 |
2020-06-26 | $20.35 | $20.39 | $20.35 | $20.37 | $19.33 | 906 |
2020-06-25 | $20.61 | $20.61 | $20.61 | $20.61 | $19.56 | 1 |
2020-06-24 | $20.65 | $20.67 | $20.44 | $20.49 | $19.44 | 2,482 |
2020-06-23 | $20.87 | $20.91 | $20.85 | $20.85 | $19.78 | 628 |
2020-06-22 | $20.58 | $20.75 | $20.58 | $20.73 | $19.67 | 647 |
2020-06-19 | $20.73 | $20.73 | $20.51 | $20.53 | $19.47 | 604 |
2020-06-18 | $20.65 | $20.65 | $20.59 | $20.59 | $19.53 | 112 |
2020-06-17 | $20.67 | $20.67 | $20.61 | $20.61 | $19.56 | 458 |
2020-06-16 | $20.55 | $20.55 | $20.55 | $20.55 | $19.49 | 115 |
2020-06-15 | $20.30 | $20.54 | $20.30 | $20.50 | $19.44 | 1,214 |
2020-06-12 | $20.68 | $20.68 | $20.50 | $20.66 | $19.60 | 426 |
2020-06-11 | $20.76 | $20.76 | $20.39 | $20.39 | $19.34 | 656 |
2020-06-10 | $21.18 | $21.35 | $21.18 | $21.35 | $20.25 | 387 |
2020-06-09 | $21.24 | $21.39 | $21.23 | $21.39 | $20.29 | 656 |
2020-06-08 | $21.29 | $21.49 | $21.29 | $21.49 | $20.39 | 302 |
2020-06-05 | $21.29 | $21.38 | $21.28 | $21.29 | $20.20 | 2,947 |
2020-06-04 | $20.96 | $20.96 | $20.89 | $20.89 | $19.82 | 406 |
2020-06-03 | $21.21 | $21.26 | $21.21 | $21.26 | $20.17 | 241 |
2020-06-02 | $20.86 | $20.92 | $20.84 | $20.92 | $19.85 | 1,156 |
2020-06-01 | $20.11 | $20.55 | $20.11 | $20.55 | $19.50 | 1,632 |
2020-05-29 | $19.96 | $20.15 | $19.96 | $20.15 | $19.11 | 251 |
2020-05-28 | $20.05 | $20.05 | $19.87 | $19.87 | $18.85 | 687 |
2020-05-27 | $19.62 | $19.74 | $19.62 | $19.74 | $18.73 | 137 |
2020-05-26 | $19.88 | $19.88 | $19.68 | $19.68 | $18.67 | 284 |
2020-05-22 | $19.45 | $19.47 | $19.45 | $19.47 | $18.47 | 210 |
2020-05-21 | $19.88 | $19.88 | $19.73 | $19.76 | $18.75 | 686 |
2020-05-20 | $20.12 | $20.12 | $20.10 | $20.10 | $19.07 | 283 |
2020-05-19 | $19.77 | $19.77 | $19.77 | $19.77 | $18.76 | 26 |
2020-05-18 | $19.67 | $19.84 | $19.67 | $19.84 | $18.82 | 16,046 |
2020-05-15 | $19.04 | $19.06 | $19.04 | $19.06 | $18.08 | 302 |
2020-05-14 | $18.66 | $19.08 | $18.65 | $19.08 | $18.10 | 2,789 |
2020-05-13 | $19.33 | $19.33 | $19.07 | $19.12 | $18.14 | 788 |
2020-05-12 | $19.50 | $19.52 | $19.34 | $19.34 | $18.34 | 405 |
2020-05-11 | $19.22 | $19.25 | $19.22 | $19.25 | $18.26 | 1,565 |
2020-05-08 | $19.50 | $19.50 | $19.47 | $19.47 | $18.48 | 320 |
2020-05-07 | $19.17 | $19.17 | $19.17 | $19.17 | $18.19 | 48 |
2020-05-06 | $19.25 | $19.25 | $19.17 | $19.17 | $18.19 | 1,307 |
2020-05-05 | $19.16 | $19.16 | $19.12 | $19.12 | $18.13 | 322 |
2020-05-04 | $18.82 | $18.97 | $18.82 | $18.97 | $18.00 | 2,277 |
2020-05-01 | $18.93 | $18.95 | $18.73 | $18.73 | $17.77 | 580 |
2020-04-30 | $19.70 | $19.70 | $19.70 | $19.70 | $18.69 | 21 |
2020-04-29 | $19.55 | $19.70 | $19.55 | $19.70 | $18.69 | 5,140 |
2020-04-28 | $19.12 | $19.12 | $19.09 | $19.09 | $18.11 | 275 |
2020-04-27 | $19.10 | $19.16 | $19.07 | $19.16 | $18.17 | 6,968 |
2020-04-24 | $18.78 | $18.78 | $18.78 | $18.78 | $17.82 | 154 |
2020-04-23 | $18.83 | $19.07 | $18.78 | $18.78 | $17.82 | 2,364 |
2020-04-22 | $18.60 | $18.60 | $18.60 | $18.60 | $17.64 | 87 |
2020-04-21 | $18.15 | $18.27 | $18.06 | $18.17 | $17.24 | 23,618 |
2020-04-20 | $18.77 | $18.77 | $18.68 | $18.68 | $17.72 | 1,647 |
2020-04-17 | $18.81 | $18.81 | $18.73 | $18.81 | $17.84 | 1,091 |
2020-04-16 | $18.67 | $18.67 | $18.43 | $18.43 | $17.49 | 1,529 |
2020-04-15 | $18.59 | $18.61 | $18.54 | $18.61 | $17.65 | 431 |
2020-04-14 | $19.17 | $19.19 | $19.17 | $19.19 | $18.20 | 137 |
2020-04-13 | $18.54 | $18.58 | $18.50 | $18.58 | $17.63 | 994 |
2020-04-09 | $18.73 | $18.90 | $18.62 | $18.62 | $17.67 | 2,568 |
2020-04-08 | $18.51 | $18.56 | $18.51 | $18.56 | $17.61 | 1,007 |
2020-04-07 | $18.41 | $18.44 | $18.41 | $18.43 | $17.49 | 5,735 |
2020-04-06 | $18.13 | $18.30 | $18.13 | $18.30 | $17.36 | 771 |
2020-04-03 | $17.67 | $17.67 | $17.49 | $17.51 | $16.61 | 790 |
2020-04-02 | $17.55 | $17.61 | $17.50 | $17.61 | $16.71 | 1,849 |
2020-04-01 | $17.12 | $17.23 | $17.00 | $17.00 | $16.13 | 2,950 |
2020-03-31 | $17.37 | $17.61 | $17.37 | $17.53 | $16.63 | 6,209 |
2020-03-30 | $17.16 | $17.37 | $17.16 | $17.37 | $16.48 | 7,923 |
2020-03-27 | $17.20 | $17.20 | $17.19 | $17.19 | $16.31 | 448 |
2020-03-26 | $17.62 | $17.98 | $17.62 | $17.98 | $17.06 | 1,064 |
2020-03-25 | $17.17 | $17.52 | $17.17 | $17.39 | $16.50 | 2,159 |
2020-03-24 | $16.70 | $16.83 | $16.70 | $16.83 | $15.96 | 1,575 |
2020-03-23 | $15.74 | $15.87 | $15.59 | $15.80 | $14.99 | 2,916 |
2020-03-20 | $16.39 | $16.39 | $15.75 | $15.75 | $14.95 | 3,540 |
2020-03-19 | $15.91 | $16.00 | $15.78 | $15.93 | $15.12 | 1,143 |
2020-03-18 | $15.76 | $16.21 | $15.68 | $15.80 | $14.99 | 5,411 |
2020-03-17 | $16.77 | $17.16 | $16.77 | $17.16 | $16.28 | 1,151 |
2020-03-16 | $15.79 | $16.78 | $15.79 | $16.40 | $15.56 | 2,381 |
2020-03-13 | $18.55 | $18.55 | $18.02 | $18.52 | $17.57 | 5,187 |
2020-03-12 | $17.77 | $17.91 | $17.28 | $17.48 | $16.59 | 3,583 |
2020-03-11 | $19.86 | $19.86 | $19.56 | $19.56 | $18.56 | 2,718 |
2020-03-10 | $20.22 | $20.42 | $20.05 | $20.42 | $19.37 | 2,712 |
2020-03-09 | $19.19 | $19.54 | $18.89 | $19.39 | $18.40 | 2,891 |
2020-03-06 | $21.33 | $21.35 | $21.21 | $21.35 | $20.25 | 3,119 |
2020-03-05 | $21.79 | $21.82 | $21.52 | $21.56 | $20.45 | 973 |
2020-03-04 | $22.05 | $22.11 | $22.00 | $22.11 | $20.98 | 2,317 |
2020-03-03 | $22.05 | $22.13 | $21.68 | $21.77 | $20.65 | 65,361 |
2020-03-02 | $21.36 | $21.74 | $21.36 | $21.74 | $20.63 | 1,009 |
2020-02-28 | $20.90 | $21.21 | $20.70 | $21.21 | $20.13 | 3,544 |
2020-02-27 | $21.80 | $21.81 | $21.76 | $21.76 | $20.64 | 553 |
2020-02-26 | $22.21 | $22.28 | $22.13 | $22.13 | $20.99 | 658 |
2020-02-25 | $22.20 | $22.20 | $22.19 | $22.19 | $21.05 | 530 |
2020-02-24 | $22.28 | $22.42 | $22.28 | $22.40 | $21.25 | 4,707 |
2020-02-21 | $23.37 | $23.37 | $23.37 | $23.37 | $22.17 | 1,032 |
2020-02-20 | $23.41 | $23.43 | $23.30 | $23.30 | $22.10 | 759 |
2020-02-19 | $23.62 | $23.62 | $23.53 | $23.54 | $22.33 | 997 |
2020-02-18 | $23.30 | $23.40 | $23.28 | $23.29 | $22.10 | 3,145 |
2020-02-14 | $23.38 | $23.39 | $23.30 | $23.33 | $22.13 | 1,525 |
2020-02-13 | $23.30 | $23.31 | $23.26 | $23.26 | $22.07 | 528 |
2020-02-12 | $23.49 | $23.53 | $23.48 | $23.53 | $22.32 | 5,966 |
2020-02-11 | $23.31 | $23.31 | $23.27 | $23.27 | $22.07 | 159 |
2020-02-10 | $22.96 | $23.00 | $22.96 | $23.00 | $21.82 | 1,047 |
2020-02-07 | $22.62 | $22.73 | $22.60 | $22.73 | $21.56 | 316 |
2020-02-06 | $23.26 | $23.26 | $23.08 | $23.09 | $21.90 | 5,045 |
2020-02-05 | $23.24 | $23.28 | $23.24 | $23.26 | $22.06 | 296 |
2020-02-04 | $23.16 | $23.16 | $23.08 | $23.08 | $21.89 | 1,688 |
2020-02-03 | $22.37 | $22.38 | $22.32 | $22.32 | $21.17 | 1,932 |
2020-01-31 | $22.30 | $22.32 | $22.29 | $22.32 | $21.17 | 1,780 |
2020-01-30 | $22.63 | $22.88 | $22.63 | $22.88 | $21.70 | 668 |
2020-01-29 | $23.09 | $23.09 | $23.06 | $23.06 | $21.87 | 711 |
2020-01-28 | $22.80 | $22.91 | $22.78 | $22.91 | $21.74 | 602 |
2020-01-27 | $22.71 | $22.74 | $22.59 | $22.70 | $21.54 | 10,300 |
2020-01-24 | $23.86 | $23.86 | $23.67 | $23.68 | $22.47 | 896 |
2020-01-23 | $23.74 | $23.90 | $23.74 | $23.90 | $22.67 | 461 |
2020-01-22 | $24.29 | $24.30 | $24.21 | $24.23 | $22.98 | 340 |
2020-01-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.92 | 203 |
2020-01-17 | $24.78 | $24.82 | $24.78 | $24.82 | $23.54 | 167 |
2020-01-16 | $24.62 | $24.62 | $24.50 | $24.62 | $23.36 | 4,113 |
2020-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.25 | 51 |
2020-01-14 | $24.59 | $24.61 | $24.59 | $24.61 | $23.35 | 1,008 |
2020-01-13 | $24.66 | $24.80 | $24.66 | $24.80 | $23.53 | 2,923 |
2020-01-10 | $24.60 | $24.64 | $24.58 | $24.64 | $23.37 | 1,627 |
2020-01-09 | $24.50 | $24.51 | $24.44 | $24.51 | $23.25 | 775 |
2020-01-08 | $24.39 | $24.52 | $24.39 | $24.52 | $23.26 | 760 |
2020-01-07 | $24.32 | $24.37 | $24.32 | $24.36 | $23.11 | 2,209 |
2020-01-06 | $24.36 | $24.36 | $24.36 | $24.36 | $23.11 | 554 |
2020-01-03 | $24.48 | $24.48 | $24.36 | $24.36 | $23.11 | 1,409 |
2020-01-02 | $24.51 | $24.69 | $24.51 | $24.69 | $23.42 | 1,351 |
2019-12-31 | $24.11 | $24.20 | $24.10 | $24.20 | $22.96 | 3,112 |
2019-12-30 | $24.10 | $24.14 | $24.01 | $24.01 | $22.78 | 1,093 |
2019-12-27 | $24.07 | $24.07 | $24.02 | $24.03 | $22.79 | 2,013 |
2019-12-26 | $25.00 | $25.01 | $24.99 | $25.01 | $22.74 | 1,328 |
2019-12-24 | $24.90 | $24.90 | $24.88 | $24.88 | $22.62 | 341 |
2019-12-23 | $24.71 | $24.72 | $24.70 | $24.72 | $22.47 | 1,268 |
2019-12-20 | $24.80 | $24.82 | $24.80 | $24.82 | $22.57 | 1,454 |
2019-12-19 | $24.81 | $24.85 | $24.74 | $24.83 | $22.57 | 962 |
2019-12-18 | $24.96 | $24.96 | $24.90 | $24.96 | $22.69 | 2,650 |
2019-12-17 | $24.84 | $24.92 | $24.84 | $24.92 | $22.65 | 24,989 |
2019-12-16 | $24.70 | $24.76 | $24.65 | $24.71 | $22.46 | 4,764 |
2019-12-13 | $24.51 | $24.52 | $24.50 | $24.51 | $22.28 | 463 |
2019-12-12 | $24.48 | $24.68 | $24.48 | $24.60 | $22.36 | 4,362 |
2019-12-11 | $24.16 | $24.36 | $24.16 | $24.36 | $22.15 | 695 |
2019-12-10 | $23.97 | $24.04 | $23.97 | $24.04 | $21.85 | 685 |
2019-12-09 | $23.95 | $23.97 | $23.91 | $23.91 | $21.73 | 1,231 |
2019-12-06 | $23.91 | $23.99 | $23.91 | $23.99 | $21.81 | 767 |
2019-12-05 | $23.84 | $23.84 | $23.84 | $23.84 | $21.67 | 26 |
2019-12-04 | $23.74 | $23.75 | $23.74 | $23.75 | $21.59 | 403 |
2019-12-03 | $23.43 | $23.47 | $23.42 | $23.46 | $21.33 | 279,396 |
2019-12-02 | $23.51 | $23.51 | $23.48 | $23.48 | $21.35 | 921 |
2019-11-29 | $23.51 | $23.51 | $23.48 | $23.48 | $21.35 | 481 |
2019-11-27 | $23.81 | $23.88 | $23.81 | $23.88 | $21.70 | 1,327 |
2019-11-26 | $23.81 | $23.91 | $23.81 | $23.91 | $21.73 | 3,369 |
2019-11-25 | $23.79 | $23.91 | $23.79 | $23.91 | $21.73 | 30,875 |
2019-11-22 | $23.59 | $23.59 | $23.59 | $23.59 | $21.44 | 98 |
2019-11-21 | $23.63 | $23.65 | $23.63 | $23.65 | $21.50 | 401 |
2019-11-20 | $23.74 | $23.74 | $23.57 | $23.64 | $21.49 | 3,352 |
2019-11-19 | $23.85 | $23.85 | $23.67 | $23.67 | $21.52 | 48,132 |
2019-11-18 | $23.72 | $23.72 | $23.68 | $23.69 | $21.53 | 1,668 |
2019-11-15 | $23.65 | $23.72 | $23.65 | $23.72 | $21.56 | 300 |
2019-11-14 | $23.74 | $23.80 | $23.74 | $23.80 | $21.63 | 857 |
2019-11-13 | $23.86 | $23.87 | $23.80 | $23.83 | $21.66 | 1,428 |
2019-11-12 | $24.01 | $24.01 | $23.91 | $23.92 | $21.74 | 911 |
2019-11-11 | $24.05 | $24.05 | $24.05 | $24.05 | $21.86 | 43 |
2019-11-08 | $24.24 | $24.30 | $24.24 | $24.30 | $22.09 | 743 |
2019-11-07 | $24.40 | $24.50 | $24.40 | $24.43 | $22.21 | 3,067 |
2019-11-06 | $24.17 | $24.18 | $24.13 | $24.13 | $21.94 | 1,256 |
2019-11-05 | $24.05 | $24.09 | $24.04 | $24.09 | $21.90 | 501 |
2019-11-04 | $23.93 | $23.98 | $23.91 | $23.95 | $21.77 | 1,596 |
2019-11-01 | $23.68 | $23.73 | $23.67 | $23.73 | $21.58 | 1,332 |
2019-10-31 | $23.27 | $23.31 | $23.26 | $23.31 | $21.19 | 900 |
2019-10-30 | $23.37 | $23.48 | $23.35 | $23.48 | $21.34 | 531 |
2019-10-29 | $23.35 | $23.38 | $23.35 | $23.35 | $21.23 | 971 |
2019-10-28 | $23.52 | $23.58 | $23.49 | $23.55 | $21.41 | 1,149 |
2019-10-25 | $23.31 | $23.41 | $23.31 | $23.41 | $21.28 | 503 |
2019-10-24 | $23.21 | $23.26 | $23.21 | $23.26 | $21.14 | 444 |
2019-10-23 | $23.17 | $23.27 | $23.17 | $23.27 | $21.15 | 2,145 |
2019-10-22 | $23.11 | $23.14 | $23.11 | $23.11 | $21.01 | 4,706 |
2019-10-21 | $23.08 | $23.14 | $23.08 | $23.14 | $21.04 | 550 |
2019-10-18 | $23.03 | $23.03 | $22.94 | $22.98 | $20.89 | 700 |
2019-10-17 | $23.11 | $23.11 | $23.11 | $23.11 | $21.01 | 0 |
2019-10-16 | $22.97 | $23.05 | $22.95 | $23.05 | $20.96 | 1,361 |
2019-10-15 | $22.95 | $23.02 | $22.93 | $23.02 | $20.93 | 1,722 |
2019-10-14 | $23.01 | $23.03 | $23.01 | $23.01 | $20.92 | 636 |
2019-10-11 | $23.05 | $23.12 | $23.05 | $23.10 | $21.00 | 775 |
2019-10-10 | $22.81 | $22.83 | $22.76 | $22.83 | $20.75 | 461 |
2019-10-09 | $22.62 | $22.63 | $22.60 | $22.60 | $20.55 | 1,309 |
2019-10-08 | $22.38 | $22.40 | $22.33 | $22.34 | $20.31 | 2,751 |
2019-10-07 | $22.40 | $22.49 | $22.40 | $22.46 | $20.42 | 3,118 |
2019-10-04 | $22.45 | $22.56 | $22.45 | $22.56 | $20.51 | 568 |
2019-10-03 | $22.35 | $22.50 | $22.35 | $22.50 | $20.45 | 400 |
2019-10-02 | $22.34 | $22.35 | $22.33 | $22.35 | $20.32 | 561 |
2019-10-01 | $22.47 | $22.47 | $22.41 | $22.41 | $20.38 | 614 |
2019-09-30 | $22.49 | $22.61 | $22.49 | $22.52 | $20.47 | 3,576 |
2019-09-27 | $22.67 | $22.67 | $22.38 | $22.46 | $20.41 | 14,210 |
2019-09-26 | $22.69 | $22.69 | $22.69 | $22.69 | $20.63 | 527 |
2019-09-25 | $22.64 | $22.77 | $22.64 | $22.77 | $20.70 | 400 |
2019-09-24 | $22.82 | $22.82 | $22.76 | $22.81 | $20.73 | 603 |
2019-09-23 | $22.86 | $22.99 | $22.85 | $22.98 | $20.89 | 6,605 |
2019-09-20 | $23.08 | $23.08 | $22.92 | $22.92 | $20.84 | 1,746 |
2019-09-19 | $22.98 | $23.00 | $22.95 | $22.95 | $20.86 | 1,230 |
2019-09-18 | $23.08 | $23.11 | $23.06 | $23.06 | $20.96 | 2,153 |
2019-09-17 | $23.12 | $23.22 | $23.12 | $23.22 | $21.11 | 317 |
2019-09-16 | $23.23 | $23.25 | $23.23 | $23.24 | $21.13 | 1,139 |
2019-09-13 | $23.25 | $23.30 | $23.25 | $23.27 | $21.16 | 2,005 |
2019-09-12 | $23.25 | $23.25 | $23.23 | $23.23 | $21.11 | 260 |
2019-09-11 | $22.98 | $23.01 | $22.98 | $23.01 | $20.92 | 593 |
2019-09-10 | $22.80 | $22.84 | $22.79 | $22.83 | $20.76 | 1,204 |
2019-09-09 | $22.82 | $22.87 | $22.82 | $22.84 | $20.77 | 1,776 |
2019-09-06 | $22.78 | $22.84 | $22.78 | $22.80 | $20.72 | 1,134 |
2019-09-05 | $22.65 | $22.69 | $22.65 | $22.68 | $20.61 | 3,063 |
2019-09-04 | $22.36 | $22.48 | $22.34 | $22.45 | $20.40 | 3,930 |
2019-09-03 | $22.05 | $22.21 | $22.05 | $22.21 | $20.19 | 885 |
2019-08-30 | $22.17 | $22.22 | $22.07 | $22.15 | $20.14 | 14,759 |
2019-08-29 | $22.01 | $22.09 | $22.01 | $22.03 | $20.02 | 2,574 |
2019-08-28 | $21.77 | $21.90 | $21.77 | $21.90 | $19.91 | 1,065 |
2019-08-27 | $21.78 | $21.88 | $21.78 | $21.83 | $19.85 | 917 |
2019-08-26 | $21.69 | $21.72 | $21.66 | $21.72 | $19.74 | 4,063 |
2019-08-23 | $21.90 | $22.00 | $21.65 | $21.66 | $19.69 | 1,257 |
2019-08-22 | $21.94 | $21.95 | $21.83 | $21.91 | $19.91 | 1,823 |
2019-08-21 | $22.04 | $22.04 | $22.01 | $22.04 | $20.03 | 1,363 |
2019-08-20 | $21.93 | $21.93 | $21.92 | $21.92 | $19.92 | 898 |
2019-08-19 | $21.98 | $21.98 | $21.91 | $21.92 | $19.92 | 1,161 |
2019-08-16 | $21.75 | $21.85 | $21.75 | $21.85 | $19.86 | 738 |
2019-08-15 | $21.66 | $21.73 | $21.66 | $21.73 | $19.75 | 1,425 |
2019-08-14 | $21.80 | $21.80 | $21.57 | $21.57 | $19.61 | 16,396 |
2019-08-13 | $22.09 | $22.18 | $22.09 | $22.17 | $20.16 | 1,023 |
2019-08-12 | $21.99 | $21.99 | $21.93 | $21.95 | $19.95 | 4,499 |
2019-08-09 | $22.18 | $22.18 | $22.14 | $22.14 | $20.13 | 552 |
2019-08-08 | $22.33 | $22.44 | $22.33 | $22.43 | $20.39 | 740 |
2019-08-07 | $21.94 | $22.24 | $21.91 | $22.24 | $20.22 | 2,138 |
2019-08-06 | $22.20 | $22.23 | $22.12 | $22.17 | $20.15 | 3,137 |
2019-08-05 | $22.18 | $22.18 | $21.90 | $21.91 | $19.92 | 2,680 |
2019-08-02 | $22.72 | $22.72 | $22.62 | $22.62 | $20.56 | 895 |
2019-08-01 | $23.23 | $23.23 | $22.75 | $22.75 | $20.68 | 1,310 |
2019-07-31 | $23.52 | $23.53 | $23.33 | $23.33 | $21.21 | 600 |
2019-07-30 | $23.48 | $23.50 | $23.46 | $23.50 | $21.36 | 375 |
2019-07-29 | $23.54 | $23.61 | $23.51 | $23.61 | $21.46 | 2,124 |
2019-07-26 | $23.56 | $23.62 | $23.56 | $23.59 | $21.45 | 962 |
2019-07-25 | $23.58 | $23.62 | $23.52 | $23.53 | $21.39 | 2,377 |
2019-07-24 | $23.61 | $23.67 | $23.61 | $23.67 | $21.52 | 843 |
2019-07-23 | $23.66 | $23.68 | $23.63 | $23.68 | $21.53 | 926 |
2019-07-22 | $23.62 | $23.64 | $23.58 | $23.58 | $21.44 | 2,151 |
2019-07-19 | $23.75 | $23.76 | $23.62 | $23.62 | $21.47 | 3,283 |
2019-07-18 | $23.62 | $23.68 | $23.49 | $23.68 | $21.52 | 6,892 |
2019-07-17 | $23.54 | $23.61 | $23.50 | $23.52 | $21.38 | 3,052 |
2019-07-16 | $23.69 | $23.70 | $23.63 | $23.63 | $21.48 | 631 |
2019-07-15 | $23.67 | $23.71 | $23.67 | $23.71 | $21.56 | 746 |
2019-07-12 | $23.55 | $23.55 | $23.47 | $23.53 | $21.39 | 2,141 |
2019-07-11 | $23.57 | $23.59 | $23.50 | $23.55 | $21.41 | 2,418 |
2019-07-10 | $23.77 | $23.77 | $23.67 | $23.68 | $21.52 | 4,555 |
2019-07-09 | $23.51 | $23.62 | $23.51 | $23.62 | $21.47 | 1,758 |
2019-07-08 | $23.58 | $23.67 | $23.58 | $23.66 | $21.51 | 2,187 |
2019-07-05 | $23.73 | $23.77 | $23.65 | $23.73 | $21.57 | 1,236 |
2019-07-03 | $24.00 | $24.03 | $23.99 | $24.03 | $21.85 | 1,123 |
2019-07-02 | $23.96 | $23.99 | $23.91 | $23.97 | $21.79 | 1,746 |
2019-07-01 | $24.10 | $24.11 | $23.95 | $24.00 | $21.82 | 7,669 |
2019-06-28 | $23.66 | $23.71 | $23.65 | $23.69 | $21.54 | 4,924 |
2019-06-27 | $23.67 | $23.70 | $23.65 | $23.70 | $21.54 | 1,395 |
2019-06-26 | $23.63 | $23.73 | $23.63 | $23.70 | $21.54 | 5,734 |
2019-06-25 | $23.60 | $23.63 | $23.50 | $23.51 | $21.38 | 3,918 |
2019-06-24 | $23.59 | $23.70 | $23.59 | $23.63 | $21.48 | 6,498 |
2019-06-21 | $23.58 | $23.67 | $23.56 | $23.59 | $21.45 | 15,355 |
2019-06-20 | $23.70 | $23.75 | $23.58 | $23.62 | $21.47 | 31,410 |
2019-06-19 | $23.12 | $23.19 | $23.06 | $23.19 | $21.08 | 68,984 |
2019-06-18 | $23.17 | $23.24 | $23.17 | $23.20 | $21.09 | 1,372 |
2019-06-17 | $22.82 | $22.82 | $22.79 | $22.79 | $20.72 | 343 |
2019-06-14 | $22.80 | $22.80 | $22.73 | $22.75 | $20.68 | 566 |
2019-06-13 | $22.95 | $22.98 | $22.90 | $22.92 | $20.84 | 3,514 |
2019-06-12 | $22.93 | $22.93 | $22.85 | $22.85 | $20.77 | 302 |
2019-06-11 | $23.02 | $23.03 | $23.01 | $23.03 | $20.93 | 454 |
2019-06-10 | $22.60 | $22.62 | $22.60 | $22.62 | $20.56 | 367 |
2019-06-07 | $22.62 | $22.62 | $22.53 | $22.53 | $20.48 | 388 |
2019-06-06 | $22.28 | $22.35 | $22.28 | $22.35 | $20.32 | 660 |
2019-06-05 | $22.35 | $22.35 | $22.35 | $22.35 | $20.31 | 430 |
2019-06-04 | $22.36 | $22.46 | $22.36 | $22.46 | $20.42 | 501 |
2019-06-03 | $22.41 | $22.55 | $22.41 | $22.51 | $20.47 | 4,419 |
2019-05-31 | $22.20 | $22.38 | $22.20 | $22.38 | $20.34 | 395 |
2019-05-30 | $22.28 | $22.28 | $22.25 | $22.25 | $20.23 | 111 |
2019-05-29 | $22.12 | $22.29 | $22.12 | $22.29 | $20.26 | 2,268 |
2019-05-28 | $22.26 | $22.26 | $22.10 | $22.10 | $20.09 | 1,064 |
2019-05-24 | $22.06 | $22.08 | $21.95 | $21.97 | $19.97 | 3,041 |
2019-05-23 | $21.89 | $21.92 | $21.86 | $21.92 | $19.93 | 1,943 |
2019-05-22 | $22.05 | $22.08 | $22.01 | $22.06 | $20.05 | 2,820 |
2019-05-21 | $22.12 | $22.13 | $22.12 | $22.13 | $20.12 | 575 |
2019-05-20 | $21.90 | $21.93 | $21.87 | $21.93 | $19.93 | 3,061 |
2019-05-17 | $22.02 | $22.14 | $22.00 | $22.00 | $20.00 | 5,071 |
2019-05-16 | $22.40 | $22.62 | $22.30 | $22.34 | $20.30 | 8,922 |
2019-05-15 | $22.11 | $22.30 | $22.11 | $22.27 | $20.24 | 1,439 |
2019-05-14 | $22.25 | $22.34 | $22.18 | $22.26 | $20.24 | 4,207 |
2019-05-13 | $22.00 | $22.03 | $21.86 | $21.91 | $19.92 | 2,957 |
2019-05-10 | $22.53 | $22.64 | $22.41 | $22.64 | $20.59 | 1,984 |
2019-05-09 | $22.30 | $22.43 | $22.19 | $22.43 | $20.39 | 3,270 |
2019-05-08 | $22.78 | $22.78 | $22.69 | $22.69 | $20.62 | 5,352 |
2019-05-07 | $22.96 | $23.05 | $22.67 | $22.78 | $20.71 | 7,965 |
2019-05-06 | $22.91 | $23.17 | $22.91 | $23.17 | $21.06 | 818 |
2019-05-03 | $23.55 | $23.73 | $23.55 | $23.71 | $21.56 | 2,954 |
2019-05-02 | $23.40 | $23.45 | $23.32 | $23.38 | $21.25 | 5,513 |
2019-05-01 | $23.65 | $23.70 | $23.48 | $23.48 | $21.34 | 1,080 |
2019-04-30 | $23.52 | $23.65 | $23.52 | $23.63 | $21.48 | 7,871 |
2019-04-29 | $23.55 | $23.58 | $23.55 | $23.58 | $21.43 | 1,146 |
2019-04-26 | $23.64 | $23.67 | $23.60 | $23.67 | $21.52 | 1,301 |
2019-04-25 | $23.73 | $23.73 | $23.51 | $23.62 | $21.47 | 5,604 |
2019-04-24 | $23.98 | $23.98 | $23.85 | $23.85 | $21.69 | 1,703 |
2019-04-23 | $23.99 | $24.11 | $23.98 | $24.09 | $21.90 | 1,501 |
2019-04-22 | $24.05 | $24.12 | $24.03 | $24.12 | $21.92 | 1,625 |
2019-04-18 | $24.22 | $24.33 | $24.22 | $24.29 | $22.09 | 1,602 |
2019-04-17 | $24.54 | $24.54 | $24.36 | $24.38 | $22.16 | 8,627 |
2019-04-16 | $24.38 | $24.42 | $24.38 | $24.42 | $22.20 | 4,059 |
2019-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.04 | 51 |
2019-04-12 | $24.47 | $24.47 | $24.43 | $24.43 | $22.21 | 1,156 |
2019-04-11 | $24.31 | $24.31 | $24.17 | $24.22 | $22.02 | 3,483 |
2019-04-10 | $24.51 | $24.51 | $24.39 | $24.49 | $22.27 | 5,070 |
2019-04-09 | $24.41 | $24.41 | $24.39 | $24.39 | $22.17 | 551 |
2019-04-08 | $24.45 | $24.54 | $24.45 | $24.54 | $22.31 | 1,468 |
2019-04-05 | $24.44 | $24.47 | $24.44 | $24.45 | $22.22 | 1,105 |
2019-04-04 | $24.20 | $24.34 | $24.19 | $24.31 | $22.10 | 1,484 |
2019-04-03 | $24.16 | $24.38 | $24.16 | $24.28 | $22.07 | 4,832 |
2019-04-02 | $23.99 | $24.08 | $23.99 | $24.03 | $21.85 | 4,608 |
2019-04-01 | $23.99 | $24.10 | $23.97 | $24.10 | $21.91 | 3,227 |
2019-03-29 | $23.61 | $23.67 | $23.61 | $23.65 | $21.50 | 2,750 |
2019-03-28 | $23.42 | $23.46 | $23.38 | $23.44 | $21.31 | 929 |
2019-03-27 | $23.44 | $23.44 | $23.32 | $23.37 | $21.25 | 1,177 |
2019-03-26 | $23.60 | $23.61 | $23.56 | $23.57 | $21.42 | 1,173 |
2019-03-25 | $23.57 | $23.63 | $23.56 | $23.61 | $21.46 | 3,015 |
2019-03-22 | $23.84 | $23.96 | $23.58 | $23.59 | $21.44 | 1,709 |
2019-03-21 | $23.97 | $24.15 | $23.97 | $24.15 | $21.95 | 1,723 |
2019-03-20 | $23.84 | $24.13 | $23.84 | $24.03 | $21.84 | 2,692 |
2019-03-19 | $23.98 | $23.98 | $23.92 | $23.93 | $21.76 | 2,943 |
2019-03-18 | $23.83 | $23.92 | $23.83 | $23.92 | $21.74 | 1,550 |
2019-03-15 | $23.61 | $23.61 | $23.61 | $23.61 | $21.46 | 18 |
2019-03-14 | $23.31 | $23.33 | $23.30 | $23.33 | $21.21 | 2,982 |
2019-03-13 | $23.41 | $23.45 | $23.41 | $23.44 | $21.30 | 3,531 |
2019-03-12 | $23.46 | $23.53 | $23.46 | $23.53 | $21.39 | 676 |
2019-03-11 | $23.46 | $23.57 | $23.46 | $23.57 | $21.42 | 644 |
2019-03-08 | $23.06 | $23.08 | $23.03 | $23.07 | $20.98 | 2,667 |
2019-03-07 | $23.47 | $23.47 | $23.39 | $23.39 | $21.26 | 2,933 |
2019-03-06 | $23.80 | $23.81 | $23.73 | $23.73 | $21.57 | 7,617 |
2019-03-05 | $23.70 | $23.76 | $23.70 | $23.75 | $21.59 | 379 |
2019-03-04 | $23.75 | $23.75 | $23.50 | $23.63 | $21.48 | 1,164 |
2019-03-01 | $23.50 | $23.50 | $23.42 | $23.46 | $21.33 | 2,010 |
2019-02-28 | $23.50 | $23.50 | $23.40 | $23.40 | $21.27 | 1,248 |
2019-02-27 | $23.63 | $23.63 | $23.60 | $23.62 | $21.47 | 776 |
2019-02-26 | $23.73 | $23.81 | $23.70 | $23.81 | $21.64 | 1,586 |
2019-02-25 | $23.73 | $23.85 | $23.73 | $23.78 | $21.62 | 3,503 |
2019-02-22 | $23.31 | $23.40 | $23.31 | $23.36 | $21.24 | 2,062 |
2019-02-21 | $23.24 | $23.24 | $23.16 | $23.17 | $21.07 | 1,066 |
2019-02-20 | $23.37 | $23.42 | $23.36 | $23.36 | $21.24 | 1,117 |
2019-02-19 | $22.85 | $23.14 | $22.85 | $23.13 | $21.03 | 1,769 |
2019-02-15 | $22.60 | $22.70 | $22.60 | $22.70 | $20.63 | 3,358 |
2019-02-14 | $22.56 | $22.71 | $22.56 | $22.70 | $20.64 | 726 |
2019-02-13 | $22.77 | $22.83 | $22.67 | $22.67 | $20.61 | 462 |
2019-02-12 | $22.71 | $22.72 | $22.69 | $22.69 | $20.62 | 2,990 |
2019-02-11 | $22.60 | $22.60 | $22.49 | $22.56 | $20.51 | 5,615 |
2019-02-08 | $22.59 | $22.60 | $22.49 | $22.54 | $20.49 | 6,576 |
2019-02-07 | $22.64 | $22.69 | $22.54 | $22.61 | $20.56 | 916 |
2019-02-06 | $22.94 | $22.94 | $22.80 | $22.80 | $20.73 | 3,443 |
2019-02-05 | $22.92 | $23.03 | $22.91 | $23.03 | $20.94 | 1,716 |
2019-02-04 | $22.69 | $22.77 | $22.69 | $22.77 | $20.70 | 266 |
2019-02-01 | $22.70 | $22.71 | $22.63 | $22.68 | $20.62 | 1,887 |
2019-01-31 | $22.65 | $22.84 | $22.65 | $22.84 | $20.76 | 1,324 |
2019-01-30 | $22.42 | $22.69 | $22.40 | $22.69 | $20.63 | 4,504 |
2019-01-29 | $22.39 | $22.43 | $22.36 | $22.38 | $20.35 | 1,274 |
2019-01-28 | $22.33 | $22.40 | $22.31 | $22.40 | $20.36 | 2,535 |
2019-01-25 | $22.39 | $22.55 | $22.39 | $22.50 | $20.46 | 2,682 |
2019-01-24 | $22.15 | $22.32 | $22.15 | $22.32 | $20.29 | 6,214 |
2019-01-23 | $22.20 | $22.25 | $22.20 | $22.25 | $20.23 | 550 |
2019-01-22 | $22.20 | $22.20 | $22.02 | $22.06 | $20.06 | 6,546 |
2019-01-18 | $22.40 | $22.59 | $22.40 | $22.52 | $20.48 | 9,969 |
2019-01-17 | $22.13 | $22.31 | $22.13 | $22.31 | $20.28 | 6,611 |
2019-01-16 | $22.16 | $22.34 | $22.16 | $22.26 | $20.24 | 5,760 |
2019-01-15 | $22.09 | $22.17 | $22.09 | $22.11 | $20.10 | 2,151 |
2019-01-14 | $22.00 | $22.07 | $22.00 | $22.05 | $20.05 | 2,580 |
2019-01-11 | $22.15 | $22.22 | $22.12 | $22.22 | $20.20 | 495 |
2019-01-10 | $22.12 | $22.32 | $22.12 | $22.32 | $20.29 | 8,478 |
2019-01-09 | $22.10 | $22.13 | $22.10 | $22.13 | $20.11 | 790 |
2019-01-08 | $21.96 | $22.06 | $21.96 | $22.01 | $20.01 | 1,580 |
2019-01-07 | $21.85 | $21.96 | $21.80 | $21.94 | $19.94 | 2,460 |
2019-01-04 | $21.66 | $21.95 | $21.65 | $21.92 | $19.93 | 2,044 |
2019-01-03 | $21.27 | $21.29 | $21.20 | $21.26 | $19.32 | 2,347 |
2019-01-02 | $21.40 | $21.60 | $21.40 | $21.59 | $19.63 | 1,762 |
2018-12-31 | $21.72 | $21.75 | $21.60 | $21.63 | $19.66 | 8,388 |
2018-12-28 | $21.68 | $21.70 | $21.62 | $21.68 | $19.71 | 4,328 |
2018-12-27 | $21.34 | $21.56 | $21.30 | $21.56 | $19.60 | 1,929 |
2018-12-26 | $21.13 | $21.51 | $21.12 | $21.51 | $19.56 | 4,985 |
2018-12-24 | $21.85 | $22.02 | $21.81 | $21.81 | $19.82 | 3,175 |
2018-12-21 | $22.04 | $22.07 | $21.77 | $21.86 | $19.87 | 5,608 |
2018-12-20 | $22.16 | $22.22 | $22.07 | $22.09 | $20.08 | 8,989 |
2018-12-19 | $22.38 | $22.47 | $21.93 | $21.98 | $19.98 | 10,231 |
2018-12-18 | $22.40 | $22.44 | $22.31 | $22.39 | $20.35 | 3,564 |
2018-12-17 | $22.31 | $22.39 | $22.17 | $22.21 | $20.19 | 3,662 |
2018-12-14 | $22.38 | $22.46 | $22.36 | $22.43 | $20.38 | 5,828 |
2018-12-13 | $22.67 | $22.68 | $22.64 | $22.68 | $20.62 | 1,662 |
2018-12-12 | $22.53 | $22.59 | $22.49 | $22.49 | $20.44 | 2,511 |
2018-12-11 | $22.28 | $22.31 | $22.15 | $22.24 | $20.21 | 2,754 |
2018-12-10 | $22.20 | $22.23 | $21.98 | $22.19 | $20.17 | 10,127 |
2018-12-07 | $22.48 | $22.48 | $22.28 | $22.34 | $20.31 | 1,690 |
2018-12-06 | $22.36 | $22.47 | $22.26 | $22.47 | $20.42 | 3,067 |
2018-12-04 | $22.97 | $22.97 | $22.65 | $22.67 | $20.60 | 1,367 |
2018-12-03 | $22.91 | $22.92 | $22.84 | $22.88 | $20.80 | 7,448 |
2018-11-30 | $22.35 | $22.42 | $22.35 | $22.40 | $20.36 | 1,655 |
2018-11-29 | $22.40 | $22.48 | $22.39 | $22.43 | $20.39 | 1,413 |
2018-11-28 | $22.27 | $22.70 | $22.27 | $22.70 | $20.64 | 2,562 |
2018-11-27 | $22.14 | $22.29 | $22.14 | $22.29 | $20.26 | 1,987 |
2018-11-26 | $22.22 | $22.30 | $22.22 | $22.29 | $20.26 | 5,915 |
2018-11-23 | $22.10 | $22.16 | $22.10 | $22.16 | $20.14 | 1,099 |
2018-11-21 | $22.33 | $22.36 | $22.21 | $22.31 | $20.28 | 117,666 |
2018-11-20 | $22.01 | $22.05 | $22.00 | $22.00 | $20.00 | 1,510 |
2018-11-19 | $22.61 | $22.61 | $22.43 | $22.46 | $20.42 | 2,948 |
2018-11-16 | $22.60 | $22.76 | $22.59 | $22.76 | $20.69 | 1,581 |
2018-11-15 | $22.40 | $22.55 | $22.39 | $22.54 | $20.49 | 3,556 |
2018-11-14 | $22.50 | $22.50 | $22.31 | $22.39 | $20.35 | 2,496 |
2018-11-13 | $22.39 | $22.53 | $22.39 | $22.53 | $20.48 | 486 |
2018-11-12 | $22.40 | $22.42 | $22.27 | $22.27 | $20.24 | 2,318 |
2018-11-09 | $22.48 | $22.48 | $22.35 | $22.44 | $20.40 | 3,027 |
2018-11-08 | $22.91 | $22.91 | $22.90 | $22.90 | $20.82 | 965 |
2018-11-07 | $23.00 | $23.12 | $22.96 | $23.12 | $21.02 | 3,466 |
2018-11-06 | $22.66 | $22.72 | $22.66 | $22.69 | $20.62 | 2,281 |
2018-11-05 | $22.62 | $22.72 | $22.62 | $22.70 | $20.63 | 2,669 |
2018-11-02 | $22.87 | $22.87 | $22.65 | $22.65 | $20.58 | 2,783 |
2018-11-01 | $22.30 | $22.72 | $22.30 | $22.71 | $20.64 | 1,951 |
2018-10-31 | $22.14 | $22.14 | $22.14 | $22.14 | $20.12 | 593 |
2018-10-30 | $21.58 | $21.74 | $21.58 | $21.74 | $19.76 | 3,870 |
2018-10-29 | $21.76 | $21.76 | $21.33 | $21.33 | $19.39 | 2,166 |
2018-10-26 | $21.61 | $21.85 | $21.52 | $21.64 | $19.67 | 2,119 |
2018-10-25 | $21.71 | $21.95 | $21.71 | $21.93 | $19.93 | 2,293 |
2018-10-24 | $21.96 | $21.96 | $21.70 | $21.70 | $19.72 | 1,132 |
2018-10-23 | $21.91 | $22.16 | $21.80 | $22.12 | $20.11 | 6,535 |
2018-10-22 | $22.44 | $22.44 | $22.36 | $22.36 | $20.32 | 3,887 |
2018-10-19 | $22.19 | $22.30 | $22.09 | $22.14 | $20.12 | 5,053 |
2018-10-18 | $22.17 | $22.17 | $21.83 | $21.96 | $19.96 | 2,604 |
2018-10-17 | $22.32 | $22.35 | $22.29 | $22.34 | $20.31 | 1,842 |
2018-10-16 | $22.31 | $22.56 | $22.31 | $22.56 | $20.51 | 1,004 |
2018-10-15 | $22.26 | $22.31 | $22.26 | $22.30 | $20.27 | 563 |
2018-10-12 | $22.41 | $22.43 | $22.23 | $22.38 | $20.34 | 4,732 |
2018-10-11 | $22.22 | $22.38 | $22.09 | $22.10 | $20.09 | 5,197 |
2018-10-10 | $22.75 | $22.75 | $22.50 | $22.52 | $20.47 | 9,253 |
2018-10-09 | $22.82 | $22.92 | $22.82 | $22.90 | $20.82 | 3,929 |
2018-10-08 | $22.67 | $22.85 | $22.67 | $22.75 | $20.68 | 12,436 |
2018-10-05 | $23.07 | $23.07 | $22.69 | $22.97 | $20.88 | 6,369 |
2018-10-04 | $23.26 | $23.26 | $22.97 | $23.03 | $20.93 | 2,223 |
2018-10-03 | $23.66 | $23.66 | $23.38 | $23.43 | $21.30 | 2,874 |
2018-10-02 | $23.46 | $23.46 | $23.45 | $23.46 | $21.32 | 624 |
2018-10-01 | $23.76 | $23.84 | $23.76 | $23.80 | $21.63 | 904 |
2018-09-28 | $23.74 | $23.74 | $23.72 | $23.72 | $21.56 | 1,029 |
2018-09-27 | $23.78 | $23.85 | $23.78 | $23.79 | $21.62 | 2,319 |
2018-09-26 | $23.73 | $23.87 | $23.70 | $23.79 | $21.62 | 4,685 |
2018-09-25 | $23.68 | $23.71 | $23.67 | $23.68 | $21.52 | 2,108 |
2018-09-24 | $23.52 | $23.56 | $23.52 | $23.56 | $21.42 | 1,491 |
2018-09-21 | $23.70 | $23.75 | $23.70 | $23.71 | $21.55 | 6,852 |
2018-09-20 | $23.53 | $23.58 | $23.45 | $23.58 | $21.44 | 2,382 |
2018-09-19 | $23.26 | $23.39 | $23.26 | $23.38 | $21.25 | 4,065 |
2018-09-18 | $23.04 | $23.13 | $23.03 | $23.07 | $20.97 | 13,574 |
2018-09-17 | $22.72 | $22.74 | $22.62 | $22.62 | $20.56 | 88,680 |
2018-09-14 | $22.87 | $22.92 | $22.74 | $22.80 | $20.72 | 989 |
2018-09-13 | $23.00 | $23.10 | $22.95 | $22.99 | $20.90 | 2,742 |
2018-09-12 | $22.43 | $22.82 | $22.43 | $22.76 | $20.68 | 5,905 |
2018-09-11 | $22.22 | $22.41 | $22.22 | $22.40 | $20.36 | 9,780 |
2018-09-10 | $22.57 | $22.59 | $22.49 | $22.50 | $20.45 | 5,280 |
2018-09-07 | $22.79 | $22.80 | $22.57 | $22.59 | $20.53 | 5,255 |
2018-09-06 | $22.82 | $22.90 | $22.69 | $22.81 | $20.74 | 5,578 |
2018-09-05 | $22.88 | $22.92 | $22.83 | $22.83 | $20.75 | 9,791 |
2018-09-04 | $23.04 | $23.11 | $23.03 | $23.06 | $20.96 | 8,757 |
2018-08-31 | $23.32 | $23.36 | $23.17 | $23.28 | $21.16 | 4,172 |
2018-08-30 | $23.28 | $23.31 | $23.16 | $23.16 | $21.05 | 2,121 |
2018-08-29 | $23.54 | $23.71 | $23.54 | $23.71 | $21.55 | 3,039 |
2018-08-28 | $23.71 | $23.71 | $23.63 | $23.64 | $21.49 | 1,445 |
2018-08-27 | $23.56 | $23.70 | $23.56 | $23.70 | $21.54 | 3,758 |
2018-08-24 | $23.24 | $23.42 | $23.24 | $23.42 | $21.29 | 3,711 |
2018-08-23 | $23.21 | $23.25 | $23.07 | $23.07 | $20.97 | 2,359 |
2018-08-22 | $23.33 | $23.45 | $23.33 | $23.40 | $21.27 | 2,255 |
2018-08-21 | $23.33 | $23.42 | $23.33 | $23.42 | $21.29 | 2,238 |
2018-08-20 | $23.03 | $23.17 | $23.03 | $23.17 | $21.06 | 16,807 |
2018-08-17 | $22.69 | $23.10 | $22.69 | $23.04 | $20.94 | 13,411 |
2018-08-16 | $22.92 | $23.06 | $22.92 | $22.96 | $20.87 | 5,273 |
2018-08-15 | $22.88 | $22.91 | $22.73 | $22.87 | $20.79 | 9,307 |
2018-08-14 | $23.45 | $23.52 | $23.41 | $23.46 | $21.32 | 4,135 |
2018-08-13 | $23.53 | $23.58 | $23.39 | $23.41 | $21.28 | 2,530 |
2018-08-10 | $23.68 | $23.72 | $23.57 | $23.62 | $21.47 | 4,682 |
2018-08-09 | $24.18 | $24.26 | $24.17 | $24.21 | $22.01 | 2,859 |
2018-08-08 | $24.14 | $24.15 | $24.10 | $24.13 | $21.93 | 5,345 |
2018-08-07 | $24.16 | $24.23 | $24.16 | $24.20 | $22.00 | 3,774 |
2018-08-06 | $23.69 | $23.77 | $23.65 | $23.74 | $21.58 | 5,347 |
2018-08-03 | $23.82 | $23.88 | $23.81 | $23.86 | $21.69 | 12,665 |
2018-08-02 | $23.71 | $23.93 | $23.71 | $23.89 | $21.71 | 3,180 |
2018-08-01 | $24.20 | $24.20 | $24.08 | $24.10 | $21.91 | 2,755 |
2018-07-31 | $24.21 | $24.45 | $24.21 | $24.43 | $22.21 | 4,509 |
2018-07-30 | $24.26 | $24.30 | $24.02 | $24.17 | $21.97 | 6,498 |
2018-07-27 | $24.14 | $24.14 | $23.97 | $24.13 | $21.93 | 9,818 |
2018-07-26 | $23.98 | $24.02 | $23.98 | $23.99 | $21.81 | 1,654 |
2018-07-25 | $24.00 | $24.11 | $24.00 | $24.11 | $21.91 | 1,909 |
2018-07-24 | $23.92 | $23.92 | $23.80 | $23.81 | $21.64 | 3,063 |
2018-07-23 | $23.45 | $23.51 | $23.45 | $23.47 | $21.33 | 3,355 |
2018-07-20 | $23.25 | $23.37 | $23.25 | $23.37 | $21.24 | 2,555 |
2018-07-19 | $23.05 | $23.15 | $23.04 | $23.11 | $21.00 | 24,381 |
2018-07-18 | $23.21 | $23.34 | $23.21 | $23.33 | $21.21 | 8,108 |
2018-07-17 | $23.21 | $23.39 | $23.09 | $23.39 | $21.26 | 3,456 |
2018-07-16 | $23.27 | $23.27 | $23.16 | $23.16 | $21.05 | 4,829 |
2018-07-13 | $23.29 | $23.33 | $23.25 | $23.26 | $21.14 | 8,842 |
2018-07-12 | $23.30 | $23.40 | $23.30 | $23.33 | $21.21 | 6,825 |
2018-07-11 | $23.16 | $23.23 | $23.01 | $23.04 | $20.94 | 3,419 |
2018-07-10 | $23.42 | $23.45 | $23.35 | $23.35 | $21.22 | 3,059 |
2018-07-09 | $23.20 | $23.29 | $23.20 | $23.29 | $21.17 | 4,732 |
2018-07-06 | $22.77 | $22.96 | $22.77 | $22.86 | $20.78 | 12,340 |
2018-07-05 | $22.82 | $22.86 | $22.73 | $22.73 | $20.66 | 5,979 |
2018-07-03 | $22.88 | $22.91 | $22.72 | $22.72 | $20.65 | 5,714 |
2018-07-02 | $22.68 | $22.68 | $22.54 | $22.60 | $20.54 | 15,359 |
2018-06-29 | $22.85 | $23.18 | $22.85 | $23.15 | $21.04 | 5,790 |
2018-06-28 | $22.70 | $22.76 | $22.62 | $22.73 | $20.66 | 21,209 |
2018-06-27 | $23.03 | $23.12 | $22.76 | $22.80 | $20.72 | 18,746 |
2018-06-26 | $23.19 | $23.26 | $23.11 | $23.11 | $21.01 | 18,681 |
2018-06-25 | $23.49 | $23.49 | $23.25 | $23.35 | $21.22 | 12,659 |
2018-06-22 | $23.79 | $23.80 | $23.74 | $23.76 | $21.60 | 9,788 |
2018-06-21 | $23.89 | $23.89 | $23.48 | $23.50 | $21.36 | 56,617 |
2018-06-20 | $24.02 | $24.02 | $23.93 | $23.97 | $21.79 | 7,731 |
2018-06-19 | $23.81 | $23.95 | $23.62 | $23.91 | $21.74 | 19,596 |
2018-06-18 | $24.23 | $24.25 | $24.14 | $24.20 | $22.00 | 11,214 |
2018-06-15 | $24.60 | $24.61 | $24.49 | $24.56 | $22.32 | 9,059 |
2018-06-14 | $24.98 | $24.99 | $24.85 | $24.85 | $22.59 | 15,897 |
2018-06-13 | $25.10 | $25.11 | $24.96 | $24.96 | $22.69 | 31,769 |
2018-06-12 | $25.23 | $25.23 | $25.07 | $25.07 | $22.79 | 1,910 |
2018-06-11 | $25.28 | $25.30 | $25.26 | $25.26 | $22.96 | 4,236 |
2018-06-08 | $25.20 | $25.30 | $25.17 | $25.30 | $22.99 | 3,396 |
2018-06-07 | $25.59 | $25.59 | $25.43 | $25.43 | $23.11 | 1,149 |
2018-06-06 | $25.54 | $25.65 | $25.51 | $25.65 | $23.31 | 27,989 |
2018-06-05 | $25.39 | $25.45 | $25.36 | $25.44 | $23.12 | 8,608 |
2018-06-04 | $25.17 | $25.26 | $25.17 | $25.25 | $22.95 | 9,244 |
2018-06-01 | $25.16 | $25.18 | $25.12 | $25.17 | $22.88 | 1,559 |
2018-05-31 | $24.96 | $25.04 | $24.91 | $25.04 | $22.76 | 14,675 |
2018-05-30 | $24.82 | $24.98 | $24.82 | $24.98 | $22.71 | 5,535 |
2018-05-29 | $25.06 | $25.09 | $24.76 | $24.80 | $22.54 | 17,431 |
2018-05-25 | $25.35 | $25.42 | $25.35 | $25.36 | $23.05 | 2,285 |
2018-05-24 | $25.37 | $25.45 | $25.27 | $25.42 | $23.11 | 1,866 |
2018-05-23 | $25.34 | $25.42 | $25.34 | $25.42 | $23.10 | 2,128 |
2018-05-22 | $25.87 | $25.90 | $25.80 | $25.80 | $23.45 | 4,034 |
2018-05-21 | $25.78 | $25.82 | $25.75 | $25.78 | $23.43 | 5,203 |
2018-05-18 | $25.48 | $25.49 | $25.45 | $25.47 | $23.15 | 2,600 |
2018-05-17 | $25.65 | $25.70 | $25.59 | $25.60 | $23.27 | 3,228 |
2018-05-16 | $25.64 | $25.75 | $25.64 | $25.74 | $23.40 | 4,038 |
2018-05-15 | $25.54 | $25.56 | $25.45 | $25.48 | $23.16 | 6,803 |
2018-05-14 | $25.85 | $25.91 | $25.75 | $25.76 | $23.41 | 7,731 |
2018-05-11 | $25.79 | $25.79 | $25.70 | $25.70 | $23.36 | 1,845 |
2018-05-10 | $25.48 | $25.75 | $25.48 | $25.71 | $23.37 | 10,645 |
2018-05-09 | $25.42 | $25.42 | $25.35 | $25.37 | $23.06 | 3,707 |
2018-05-08 | $25.35 | $25.38 | $25.28 | $25.33 | $23.02 | 6,015 |
2018-05-07 | $25.51 | $25.55 | $25.46 | $25.52 | $23.20 | 4,621 |
2018-05-04 | $25.28 | $25.58 | $25.28 | $25.55 | $23.22 | 4,728 |
2018-05-03 | $25.55 | $25.58 | $25.32 | $25.54 | $23.22 | 2,731 |
2018-05-02 | $25.64 | $25.70 | $25.64 | $25.70 | $23.36 | 1,563 |
2018-05-01 | $25.52 | $25.52 | $25.40 | $25.50 | $23.18 | 6,554 |
2018-04-30 | $25.85 | $25.90 | $25.81 | $25.81 | $23.46 | 2,608 |
2018-04-27 | $25.69 | $25.75 | $25.64 | $25.74 | $23.40 | 3,332 |
2018-04-26 | $25.64 | $25.71 | $25.59 | $25.70 | $23.36 | 3,191 |
2018-04-25 | $25.50 | $25.56 | $25.45 | $25.54 | $23.21 | 3,604 |
2018-04-24 | $25.94 | $25.96 | $25.66 | $25.71 | $23.37 | 4,952 |
2018-04-23 | $25.78 | $25.83 | $25.65 | $25.71 | $23.37 | 3,693 |
2018-04-20 | $25.87 | $25.88 | $25.81 | $25.85 | $23.50 | 2,628 |
2018-04-19 | $26.21 | $26.22 | $26.12 | $26.12 | $23.74 | 828 |
2018-04-18 | $25.96 | $26.09 | $25.95 | $26.07 | $23.69 | 4,142 |
2018-04-17 | $25.82 | $25.94 | $25.82 | $25.94 | $23.57 | 2,311 |
2018-04-16 | $25.76 | $25.84 | $25.72 | $25.84 | $23.49 | 4,596 |
2018-04-13 | $26.02 | $26.02 | $25.90 | $25.97 | $23.60 | 4,014 |
2018-04-12 | $26.01 | $26.13 | $26.01 | $26.13 | $23.75 | 3,132 |
2018-04-11 | $25.84 | $26.09 | $25.84 | $26.07 | $23.70 | 2,672 |
2018-04-10 | $25.78 | $25.88 | $25.77 | $25.88 | $23.52 | 3,292 |
2018-04-09 | $25.51 | $25.69 | $25.51 | $25.56 | $23.23 | 2,090 |
2018-04-06 | $25.61 | $25.75 | $25.34 | $25.38 | $23.07 | 4,152 |
2018-04-05 | $25.81 | $25.85 | $25.79 | $25.84 | $23.49 | 5,133 |
2018-04-04 | $25.28 | $25.80 | $25.28 | $25.79 | $23.44 | 4,628 |
2018-04-03 | $25.82 | $25.85 | $25.73 | $25.83 | $23.48 | 9,076 |
2018-04-02 | $25.84 | $25.92 | $25.43 | $25.58 | $23.25 | 11,019 |
2018-03-29 | $25.81 | $26.15 | $25.81 | $26.08 | $23.71 | 30,122 |
2018-03-28 | $25.59 | $25.62 | $25.49 | $25.58 | $23.25 | 6,078 |
2018-03-27 | $25.99 | $26.07 | $25.89 | $25.91 | $23.55 | 16,035 |
2018-03-26 | $25.79 | $25.89 | $25.62 | $25.85 | $23.50 | 9,889 |
2018-03-23 | $25.79 | $25.79 | $25.41 | $25.41 | $23.10 | 5,096 |
2018-03-22 | $25.98 | $26.05 | $25.82 | $25.82 | $23.46 | 6,682 |
2018-03-21 | $26.19 | $26.30 | $26.18 | $26.21 | $23.82 | 5,617 |
2018-03-20 | $26.20 | $26.27 | $26.20 | $26.27 | $23.88 | 2,665 |
2018-03-19 | $26.12 | $26.12 | $25.92 | $26.00 | $23.63 | 5,139 |
2018-03-16 | $26.37 | $26.37 | $26.32 | $26.37 | $23.97 | 2,899 |
2018-03-15 | $26.39 | $26.40 | $26.33 | $26.33 | $23.93 | 4,311 |
2018-03-14 | $26.51 | $26.51 | $26.33 | $26.37 | $23.97 | 7,304 |
2018-03-13 | $26.58 | $26.58 | $26.30 | $26.30 | $23.91 | 4,603 |
2018-03-12 | $26.56 | $26.58 | $26.50 | $26.55 | $24.14 | 8,410 |
2018-03-09 | $26.38 | $26.56 | $26.38 | $26.54 | $24.12 | 7,862 |
2018-03-08 | $26.36 | $26.36 | $26.25 | $26.30 | $23.90 | 6,423 |
2018-03-07 | $26.26 | $26.28 | $26.15 | $26.27 | $23.88 | 12,537 |
2018-03-06 | $26.54 | $26.54 | $26.43 | $26.47 | $24.06 | 6,163 |
2018-03-05 | $26.16 | $26.44 | $26.16 | $26.44 | $24.03 | 5,683 |
2018-03-02 | $26.12 | $26.47 | $26.06 | $26.47 | $24.06 | 8,039 |
2018-03-01 | $26.48 | $26.59 | $26.05 | $26.27 | $23.88 | 10,377 |
2018-02-28 | $26.73 | $26.74 | $26.44 | $26.44 | $24.03 | 12,280 |
2018-02-27 | $26.90 | $26.92 | $26.61 | $26.64 | $24.21 | 8,406 |
2018-02-26 | $26.95 | $27.24 | $26.95 | $27.20 | $24.72 | 13,944 |
2018-02-23 | $26.75 | $26.86 | $26.68 | $26.86 | $24.41 | 23,124 |
2018-02-22 | $26.65 | $26.75 | $26.56 | $26.59 | $24.17 | 4,483 |
2018-02-21 | $26.67 | $26.94 | $26.67 | $26.75 | $24.31 | 10,664 |
2018-02-20 | $26.50 | $26.54 | $26.39 | $26.44 | $24.03 | 18,046 |
2018-02-16 | $26.59 | $26.88 | $26.59 | $26.72 | $24.28 | 5,928 |
2018-02-15 | $26.60 | $26.71 | $26.49 | $26.65 | $24.23 | 13,208 |
2018-02-14 | $25.73 | $26.31 | $25.73 | $26.27 | $23.88 | 13,468 |
2018-02-13 | $25.78 | $26.00 | $25.66 | $26.00 | $23.63 | 18,465 |
2018-02-12 | $25.60 | $26.02 | $25.55 | $25.81 | $23.46 | 51,591 |
2018-02-09 | $25.51 | $25.61 | $25.00 | $25.59 | $23.26 | 24,068 |
2018-02-08 | $26.25 | $26.25 | $25.50 | $25.52 | $23.20 | 41,478 |
2018-02-07 | $26.62 | $26.63 | $26.25 | $26.25 | $23.86 | 38,161 |
2018-02-06 | $26.48 | $27.24 | $26.35 | $27.05 | $24.59 | 76,343 |
2018-02-05 | $27.00 | $27.19 | $26.50 | $26.50 | $24.09 | 66,378 |
2018-02-02 | $27.30 | $27.30 | $27.03 | $27.04 | $24.58 | 29,251 |
2018-02-01 | $27.34 | $27.46 | $27.31 | $27.36 | $24.87 | 16,941 |
2018-01-31 | $27.61 | $27.64 | $27.49 | $27.54 | $25.03 | 32,952 |
2018-01-30 | $27.58 | $27.59 | $27.42 | $27.54 | $25.03 | 37,047 |
2018-01-29 | $28.10 | $28.10 | $27.76 | $27.79 | $25.26 | 74,325 |
2018-01-26 | $27.98 | $28.16 | $27.93 | $28.13 | $25.57 | 203,446 |
2018-01-25 | $27.78 | $27.87 | $27.67 | $27.72 | $25.19 | 43,170 |
2018-01-24 | $27.59 | $27.69 | $27.55 | $27.56 | $25.05 | 20,720 |
2018-01-23 | $27.36 | $27.43 | $27.30 | $27.35 | $24.86 | 26,555 |
2018-01-22 | $27.16 | $27.29 | $27.12 | $27.29 | $24.81 | 34,099 |
2018-01-19 | $27.03 | $27.09 | $26.94 | $27.09 | $24.62 | 37,916 |
2018-01-18 | $27.00 | $27.00 | $26.85 | $26.90 | $24.45 | 44,464 |
2018-01-17 | $26.80 | $26.99 | $26.75 | $26.96 | $24.51 | 127,411 |
2018-01-16 | $26.81 | $26.83 | $26.70 | $26.70 | $24.27 | 165,587 |
2018-01-12 | $26.60 | $26.80 | $26.60 | $26.79 | $24.35 | 5,724 |
2018-01-11 | $26.52 | $26.64 | $26.52 | $26.64 | $24.21 | 3,661 |
2018-01-10 | $26.44 | $26.52 | $26.44 | $26.46 | $24.05 | 5,950 |
2018-01-09 | $26.53 | $26.55 | $26.47 | $26.54 | $24.12 | 8,077 |
2018-01-08 | $26.55 | $26.64 | $26.55 | $26.62 | $24.20 | 3,067 |
2018-01-05 | $26.51 | $26.62 | $26.51 | $26.62 | $24.20 | 6,202 |
2018-01-04 | $26.33 | $26.47 | $26.33 | $26.42 | $24.02 | 148,662 |
2018-01-03 | $26.11 | $26.19 | $26.11 | $26.18 | $23.80 | 2,687 |
2018-01-02 | $25.87 | $25.90 | $25.86 | $25.89 | $23.53 | 2,879 |
2017-12-29 | $25.58 | $25.58 | $25.55 | $25.56 | $23.23 | 954 |
2017-12-28 | $25.42 | $25.48 | $25.42 | $25.48 | $23.16 | 740 |
2017-12-27 | $25.30 | $25.33 | $25.29 | $25.31 | $23.01 | 3,469 |
2017-12-26 | $25.36 | $25.38 | $25.33 | $25.37 | $23.06 | 3,343 |
2017-12-22 | $25.22 | $25.27 | $25.21 | $25.27 | $22.97 | 4,301 |
2017-12-21 | $25.15 | $25.15 | $25.15 | $25.15 | $22.86 | 231 |
2017-12-20 | $25.00 | $25.04 | $25.00 | $25.04 | $22.76 | 401 |
2017-12-19 | $24.86 | $24.86 | $24.85 | $24.85 | $22.59 | 1,298 |
2017-12-18 | $24.88 | $25.02 | $24.88 | $25.01 | $22.71 | 2,783 |
2017-12-15 | $24.91 | $24.98 | $24.83 | $24.97 | $22.67 | 32,554 |
2017-12-14 | $24.96 | $24.96 | $24.96 | $24.96 | $22.66 | 130 |
2017-12-13 | $25.00 | $25.13 | $25.00 | $25.10 | $22.79 | 1,958 |
2017-12-12 | $24.85 | $24.86 | $24.83 | $24.86 | $22.57 | 660 |
2017-12-11 | $24.91 | $25.00 | $24.91 | $24.98 | $22.68 | 2,577 |
2017-12-08 | $24.85 | $24.86 | $24.85 | $24.86 | $22.57 | 336 |
2017-12-07 | $24.59 | $24.73 | $24.59 | $24.73 | $22.45 | 982 |
2017-12-06 | $24.75 | $24.75 | $24.70 | $24.70 | $22.43 | 3,245 |
2017-12-05 | $24.90 | $24.95 | $24.90 | $24.95 | $22.65 | 2,540 |
2017-12-04 | $25.01 | $25.02 | $25.00 | $25.00 | $22.70 | 2,322 |
2017-12-01 | $25.00 | $25.00 | $24.98 | $24.98 | $22.68 | 1,119 |
2017-11-30 | $25.07 | $25.12 | $25.07 | $25.08 | $22.77 | 2,306 |
2017-11-29 | $25.19 | $25.19 | $25.10 | $25.12 | $22.81 | 651 |
2017-11-28 | $25.20 | $25.26 | $25.10 | $25.26 | $22.93 | 1,274 |
2017-11-27 | $25.29 | $25.29 | $25.19 | $25.19 | $22.87 | 4,357 |
2017-11-24 | $25.39 | $25.39 | $25.37 | $25.38 | $23.04 | 1,947 |
2017-11-22 | $25.38 | $25.41 | $25.38 | $25.40 | $23.06 | 3,098 |
2017-11-21 | $24.97 | $24.97 | $24.97 | $24.97 | $22.67 | 117 |
2017-11-20 | $24.93 | $24.97 | $24.93 | $24.97 | $22.67 | 1,449 |
2017-11-17 | $24.90 | $24.96 | $24.90 | $24.96 | $22.66 | 2,658 |
2017-11-16 | $24.88 | $24.94 | $24.86 | $24.94 | $22.64 | 3,866 |
2017-11-15 | $24.95 | $24.95 | $24.80 | $24.82 | $22.54 | 8,071 |
2017-11-14 | $25.15 | $25.15 | $25.14 | $25.14 | $22.83 | 675 |
2017-11-13 | $25.21 | $25.29 | $25.21 | $25.29 | $22.96 | 988 |
2017-11-10 | $25.29 | $25.29 | $25.23 | $25.26 | $22.94 | 1,914 |
2017-11-09 | $25.30 | $25.37 | $25.30 | $25.36 | $23.03 | 5,089 |
2017-11-08 | $25.33 | $25.37 | $25.33 | $25.34 | $23.01 | 2,592 |
2017-11-07 | $25.30 | $25.30 | $25.23 | $25.23 | $22.91 | 995 |
2017-11-06 | $25.27 | $25.38 | $25.27 | $25.38 | $23.04 | 2,718 |
2017-11-03 | $25.28 | $25.28 | $25.12 | $25.20 | $22.88 | 3,315 |
2017-11-02 | $25.37 | $25.38 | $25.35 | $25.36 | $23.03 | 3,190 |
2017-11-01 | $25.44 | $25.50 | $25.43 | $25.43 | $23.09 | 3,112 |
2017-10-31 | $25.32 | $25.36 | $25.30 | $25.35 | $23.01 | 2,658 |
2017-10-30 | $25.36 | $25.37 | $25.32 | $25.33 | $23.00 | 4,697 |
2017-10-27 | $25.27 | $25.40 | $25.26 | $25.37 | $23.04 | 1,928 |
2017-10-26 | $25.37 | $25.37 | $25.30 | $25.30 | $22.97 | 666 |
2017-10-25 | $25.31 | $25.31 | $25.10 | $25.25 | $22.93 | 21,980 |
2017-10-24 | $25.24 | $25.27 | $25.24 | $25.24 | $22.92 | 1,693 |
2017-10-23 | $25.23 | $25.26 | $25.16 | $25.18 | $22.86 | 47,787 |
2017-10-20 | $25.29 | $25.29 | $25.23 | $25.27 | $22.94 | 5,553 |
2017-10-19 | $25.12 | $25.17 | $25.11 | $25.16 | $22.84 | 3,088 |
2017-10-18 | $25.39 | $25.39 | $25.30 | $25.39 | $23.05 | 2,356 |
2017-10-17 | $25.23 | $25.25 | $25.21 | $25.24 | $22.92 | 4,885 |
2017-10-16 | $25.38 | $25.38 | $25.35 | $25.37 | $23.03 | 4,090 |
2017-10-13 | $25.31 | $25.33 | $25.28 | $25.31 | $22.98 | 10,237 |
2017-10-12 | $25.17 | $25.23 | $25.13 | $25.17 | $22.85 | 9,001 |
2017-10-11 | $25.07 | $25.15 | $25.04 | $25.15 | $22.83 | 850 |
2017-10-10 | $25.05 | $25.07 | $25.04 | $25.07 | $22.76 | 831 |
2017-10-09 | $25.00 | $25.00 | $24.89 | $24.94 | $22.64 | 8,265 |
2017-10-06 | $25.05 | $25.09 | $24.98 | $25.09 | $22.78 | 4,243 |
2017-10-05 | $25.03 | $25.14 | $25.00 | $25.11 | $22.80 | 15,602 |
2017-10-04 | $24.93 | $24.95 | $24.89 | $24.89 | $22.60 | 6,873 |
2017-10-03 | $24.87 | $24.95 | $24.87 | $24.95 | $22.65 | 6,567 |
2017-10-02 | $24.71 | $24.75 | $24.70 | $24.72 | $22.44 | 6,740 |
2017-09-29 | $24.67 | $24.74 | $24.60 | $24.71 | $22.44 | 6,540 |
2017-09-28 | $24.50 | $24.56 | $24.47 | $24.53 | $22.27 | 16,115 |
2017-09-27 | $24.60 | $24.60 | $24.54 | $24.54 | $22.28 | 38,130 |
2017-09-26 | $24.76 | $24.76 | $24.71 | $24.71 | $22.43 | 1,220 |
2017-09-25 | $24.72 | $24.72 | $24.57 | $24.66 | $22.39 | 3,088 |
2017-09-22 | $24.95 | $24.95 | $24.85 | $24.90 | $22.61 | 11,819 |
2017-09-21 | $24.97 | $25.04 | $24.97 | $25.00 | $22.70 | 7,416 |
2017-09-20 | $25.07 | $25.07 | $24.90 | $24.98 | $22.68 | 7,555 |
2017-09-19 | $25.00 | $25.00 | $24.95 | $25.00 | $22.70 | 43,398 |
2017-09-18 | $25.08 | $25.10 | $25.05 | $25.08 | $22.77 | 34,318 |
2017-09-15 | $25.00 | $25.01 | $24.93 | $25.01 | $22.71 | 7,987 |
2017-09-14 | $24.88 | $24.98 | $24.88 | $24.98 | $22.68 | 9,913 |
2017-09-13 | $25.00 | $25.00 | $24.92 | $24.92 | $22.63 | 1,823 |
2017-09-12 | $26.01 | $26.01 | $25.05 | $25.07 | $22.76 | 4,769 |
2017-09-11 | $25.15 | $25.21 | $25.15 | $25.21 | $22.89 | 644 |
2017-09-08 | $25.26 | $25.26 | $25.15 | $25.15 | $22.84 | 590 |
KraneShares MSCI One Belt One Road Index ETF (OBOR) News Headlines
Recent KraneShares MSCI One Belt One Road Index ETF (OBOR) News
Similar Companies to KraneShares MSCI One Belt One Road Index ETF (OBOR) 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 | -- | -- | -- |