Invesco S&P 500 BuyWrite ETF (PBP) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.26 ($0.10) 0.47%
Invesco S&P 500 BuyWrite ETF - Daily Information
Click for more stock information on Invesco S&P 500 BuyWrite ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.27 |
Previous Close | $21.26 |
High | $21.38 |
Low | $21.16 |
Adjusted Open | $21.27 |
Previous Adjusted Close | $21.26 |
Adjusted High | $21.38 |
Adjusted Low | $21.16 |
About Invesco S&P 500 BuyWrite ETF (PBP)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index and will write (sell) call options thereon. Strictly in accordance with its guidelines and mandated procedures, the Chicago Board Options Exchange, Incorporated (the “CBOE” or the “Index Provider”) compiles, calculates and maintains the Underlying Index, which is a total return benchmark index that is designed to track the performance of a hypothetical “buy-write” strategy on the S&P 500® Index. The Underlying Index is based on (1) buying an S&P 500 stock index portfolio, and (2) “writing” (or selling) the near-term S&P 500® Index “covered” call option, generally on the third Friday of each month. A “buy-write,” also called a covered call, generally is considered an investment strategy in which an investor buys a stock or basket of stocks, and sells call options that correspond to the stock or basket of stocks. In return for a premium, the Fund gives the right to the purchaser of the option written by the Fund to receive a cash payment equal to the difference between the value of the S&P 500® Index and the exercise price, if the value on the expiration date is above the exercise price. In addition, covered call options partially hedge against a decline in the price of the securities on which they are written to the extent of the premium the Fund receives. The Fund will write options that are traded on national securities exchanges. As of June 30, 2020, the Underlying Index was comprised of 505 constituents with market capitalizations ranging from $1.58 trillion to $1.83 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 BuyWrite ETF (PBP)
Historical Stock Data for Invesco S&P 500 BuyWrite ETF (PBP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $21.27 | $21.38 | $21.16 | $21.26 | $21.26 | 66,644 |
2025-04-16 | $21.56 | $21.56 | $20.99 | $21.16 | $21.16 | 47,953 |
2025-04-15 | $21.70 | $21.85 | $21.64 | $21.65 | $21.65 | 23,412 |
2025-04-14 | $21.99 | $21.99 | $21.57 | $21.78 | $21.78 | 57,792 |
2025-04-11 | $21.07 | $21.56 | $20.95 | $21.46 | $21.46 | 34,434 |
2025-04-10 | $21.35 | $21.49 | $20.73 | $21.08 | $21.08 | 68,985 |
2025-04-09 | $19.77 | $21.91 | $19.77 | $21.87 | $21.87 | 167,592 |
2025-04-08 | $21.15 | $21.15 | $19.71 | $20.08 | $20.08 | 155,017 |
2025-04-07 | $19.84 | $20.72 | $19.41 | $20.27 | $20.27 | 313,401 |
2025-04-04 | $21.13 | $21.13 | $20.33 | $20.33 | $20.33 | 117,652 |
2025-04-03 | $21.90 | $21.95 | $21.53 | $21.53 | $21.53 | 515,068 |
2025-04-02 | $22.14 | $22.37 | $22.12 | $22.36 | $22.36 | 28,586 |
2025-04-01 | $22.28 | $22.30 | $22.12 | $22.29 | $22.29 | 64,668 |
2025-03-31 | $22.06 | $22.24 | $21.92 | $22.17 | $22.17 | 41,116 |
2025-03-28 | $22.41 | $22.41 | $22.06 | $22.14 | $22.14 | 37,579 |
2025-03-27 | $22.27 | $22.42 | $22.27 | $22.30 | $22.30 | 41,419 |
2025-03-26 | $22.45 | $22.46 | $22.33 | $22.35 | $22.35 | 18,800 |
2025-03-25 | $22.53 | $22.53 | $22.38 | $22.48 | $22.48 | 18,733 |
2025-03-24 | $22.50 | $22.50 | $22.41 | $22.44 | $22.44 | 38,280 |
2025-03-21 | $22.34 | $22.47 | $22.23 | $22.42 | $22.42 | 18,978 |
2025-03-20 | $22.43 | $22.64 | $22.39 | $22.49 | $22.49 | 43,418 |
2025-03-19 | $22.34 | $22.58 | $22.34 | $22.50 | $22.50 | 54,079 |
2025-03-18 | $22.47 | $22.47 | $22.21 | $22.29 | $22.29 | 36,719 |
2025-03-17 | $22.29 | $22.58 | $22.29 | $22.47 | $22.47 | 48,056 |
2025-03-14 | $22.01 | $22.40 | $22.01 | $22.39 | $22.39 | 30,077 |
2025-03-13 | $22.11 | $22.15 | $21.81 | $21.85 | $21.85 | 152,109 |
2025-03-12 | $22.26 | $22.40 | $21.98 | $22.13 | $22.13 | 277,978 |
2025-03-11 | $22.15 | $22.31 | $21.90 | $22.07 | $22.07 | 262,091 |
2025-03-10 | $22.62 | $22.63 | $22.07 | $22.31 | $22.31 | 46,454 |
2025-03-07 | $22.71 | $22.92 | $22.51 | $22.90 | $22.90 | 27,631 |
2025-03-06 | $22.93 | $23.02 | $22.65 | $22.76 | $22.76 | 38,430 |
2025-03-05 | $22.96 | $23.18 | $22.75 | $23.16 | $23.16 | 27,428 |
2025-03-04 | $23.07 | $23.13 | $22.73 | $22.92 | $22.92 | 38,708 |
2025-03-03 | $23.46 | $23.53 | $22.97 | $23.17 | $23.17 | 61,372 |
2025-02-28 | $23.27 | $23.51 | $23.09 | $23.51 | $23.51 | 41,983 |
2025-02-27 | $23.62 | $23.62 | $23.16 | $23.19 | $23.19 | 23,908 |
2025-02-26 | $23.58 | $23.62 | $23.40 | $23.49 | $23.49 | 19,111 |
2025-02-25 | $23.47 | $23.52 | $23.33 | $23.47 | $23.47 | 44,376 |
2025-02-24 | $23.82 | $23.82 | $23.46 | $23.53 | $23.53 | 97,721 |
2025-02-21 | $24.16 | $24.16 | $23.81 | $23.84 | $23.84 | 80,255 |
2025-02-20 | $24.18 | $24.18 | $24.07 | $24.12 | $24.12 | 37,803 |
2025-02-19 | $24.17 | $24.17 | $24.07 | $24.13 | $24.13 | 45,151 |
2025-02-18 | $24.27 | $24.27 | $24.05 | $24.11 | $24.11 | 42,511 |
2025-02-14 | $24.06 | $24.11 | $24.01 | $24.11 | $24.11 | 23,869 |
2025-02-13 | $23.95 | $24.08 | $23.95 | $24.07 | $24.07 | 63,438 |
2025-02-12 | $23.94 | $24.01 | $23.90 | $24.00 | $24.00 | 39,200 |
2025-02-11 | $24.02 | $24.02 | $23.94 | $24.01 | $24.01 | 35,674 |
2025-02-10 | $24.03 | $24.03 | $23.91 | $23.98 | $23.98 | 24,098 |
2025-02-07 | $24.05 | $24.05 | $23.87 | $23.92 | $23.92 | 62,035 |
2025-02-06 | $23.98 | $23.98 | $23.90 | $23.97 | $23.97 | 47,958 |
2025-02-05 | $23.88 | $23.95 | $23.82 | $23.95 | $23.95 | 209,186 |
2025-02-04 | $23.69 | $23.87 | $23.69 | $23.86 | $23.86 | 47,272 |
2025-02-03 | $23.54 | $23.81 | $23.54 | $23.70 | $23.70 | 41,127 |
2025-01-31 | $23.82 | $23.96 | $23.82 | $23.84 | $23.84 | 20,236 |
2025-01-30 | $23.94 | $23.94 | $23.80 | $23.80 | $23.80 | 69,158 |
2025-01-29 | $23.89 | $23.89 | $23.71 | $23.82 | $23.82 | 63,818 |
2025-01-28 | $23.79 | $23.86 | $23.67 | $23.84 | $23.84 | 40,160 |
2025-01-27 | $23.43 | $23.75 | $23.43 | $23.75 | $23.75 | 67,600 |
2025-01-24 | $23.95 | $23.95 | $23.82 | $23.90 | $23.90 | 35,172 |
2025-01-23 | $23.93 | $23.93 | $23.83 | $23.92 | $23.92 | 127,519 |
2025-01-22 | $23.80 | $23.87 | $23.76 | $23.81 | $23.81 | 56,194 |
2025-01-21 | $23.76 | $23.86 | $23.75 | $23.82 | $23.82 | 103,027 |
2025-01-17 | $24.04 | $24.04 | $23.81 | $23.90 | $23.69 | 105,603 |
2025-01-16 | $23.95 | $23.95 | $23.83 | $23.90 | $23.69 | 39,717 |
2025-01-15 | $23.85 | $23.90 | $23.76 | $23.90 | $23.69 | 62,813 |
2025-01-14 | $23.71 | $23.71 | $23.45 | $23.61 | $23.61 | 171,216 |
2025-01-13 | $23.42 | $23.55 | $23.32 | $23.55 | $23.55 | 67,288 |
2025-01-10 | $23.71 | $23.71 | $23.45 | $23.52 | $23.52 | 51,532 |
2025-01-08 | $23.67 | $23.71 | $23.56 | $23.71 | $23.71 | 35,238 |
2025-01-07 | $23.77 | $23.78 | $23.60 | $23.68 | $23.68 | 43,956 |
2025-01-06 | $23.83 | $23.83 | $23.70 | $23.71 | $23.71 | 45,987 |
2025-01-03 | $23.67 | $23.72 | $23.57 | $23.72 | $23.72 | 62,055 |
2025-01-02 | $23.54 | $23.64 | $23.43 | $23.46 | $23.46 | 182,453 |
2024-12-31 | $23.60 | $23.63 | $23.48 | $23.57 | $23.57 | 33,441 |
2024-12-30 | $23.52 | $23.65 | $23.50 | $23.59 | $23.59 | 21,114 |
2024-12-27 | $23.76 | $23.76 | $23.58 | $23.68 | $23.68 | 13,881 |
2024-12-26 | $23.68 | $23.75 | $23.64 | $23.75 | $23.75 | 13,833 |
2024-12-24 | $23.70 | $23.72 | $23.62 | $23.72 | $23.72 | 10,229 |
2024-12-23 | $23.58 | $23.60 | $23.40 | $23.60 | $23.60 | 43,174 |
2024-12-20 | $23.30 | $23.76 | $23.20 | $23.65 | $23.45 | 129,147 |
2024-12-19 | $23.37 | $23.37 | $23.25 | $23.29 | $23.09 | 22,996 |
2024-12-18 | $23.33 | $23.42 | $23.24 | $23.24 | $23.04 | 9,531 |
2024-12-17 | $23.33 | $23.39 | $23.32 | $23.39 | $23.19 | 10,888 |
2024-12-16 | $23.39 | $23.40 | $23.35 | $23.39 | $23.19 | 12,263 |
2024-12-13 | $23.36 | $23.40 | $23.30 | $23.35 | $23.15 | 16,221 |
2024-12-12 | $23.34 | $23.39 | $23.30 | $23.33 | $23.13 | 47,248 |
2024-12-11 | $23.28 | $23.37 | $23.28 | $23.29 | $23.09 | 22,538 |
2024-12-10 | $23.35 | $23.35 | $23.28 | $23.33 | $23.13 | 7,124 |
2024-12-09 | $23.40 | $23.40 | $23.29 | $23.34 | $23.14 | 10,404 |
2024-12-06 | $23.35 | $23.36 | $23.30 | $23.35 | $23.15 | 13,930 |
2024-12-05 | $23.35 | $23.35 | $23.25 | $23.32 | $23.12 | 34,648 |
2024-12-04 | $23.23 | $23.33 | $23.23 | $23.33 | $23.13 | 21,967 |
2024-12-03 | $23.31 | $23.31 | $23.25 | $23.30 | $23.10 | 26,305 |
2024-12-02 | $23.29 | $23.30 | $23.22 | $23.29 | $23.09 | 45,469 |
2024-11-29 | $23.29 | $23.29 | $23.23 | $23.24 | $23.24 | 10,903 |
2024-11-27 | $23.23 | $23.25 | $23.19 | $23.25 | $23.25 | 301,738 |
2024-11-26 | $23.27 | $23.27 | $23.16 | $23.16 | $23.16 | 11,755 |
2024-11-25 | $23.10 | $23.20 | $23.10 | $23.19 | $23.19 | 8,546 |
2024-11-22 | $23.17 | $23.17 | $23.07 | $23.15 | $23.15 | 16,806 |
2024-11-21 | $22.98 | $23.06 | $22.96 | $23.01 | $23.01 | 14,064 |
2024-11-20 | $23.02 | $23.03 | $22.89 | $23.03 | $23.03 | 8,154 |
2024-11-19 | $22.94 | $23.04 | $22.89 | $23.04 | $23.04 | 15,842 |
2024-11-18 | $22.88 | $22.96 | $22.84 | $22.93 | $22.93 | 72,342 |
2024-11-15 | $23.21 | $23.25 | $23.09 | $23.16 | $22.95 | 43,559 |
2024-11-14 | $23.29 | $23.29 | $23.24 | $23.29 | $23.08 | 3,570 |
2024-11-13 | $23.34 | $23.34 | $23.23 | $23.28 | $23.07 | 19,352 |
2024-11-12 | $23.29 | $23.29 | $23.22 | $23.28 | $23.07 | 13,456 |
2024-11-11 | $23.24 | $23.26 | $23.23 | $23.25 | $23.04 | 5,381 |
2024-11-08 | $23.25 | $23.25 | $23.21 | $23.23 | $23.02 | 6,227 |
2024-11-07 | $23.26 | $23.26 | $23.14 | $23.22 | $23.01 | 6,794 |
2024-11-06 | $23.02 | $23.18 | $23.02 | $23.18 | $22.97 | 10,765 |
2024-11-05 | $22.69 | $22.85 | $22.67 | $22.85 | $22.64 | 61,506 |
2024-11-04 | $22.69 | $22.69 | $22.54 | $22.63 | $22.42 | 44,426 |
2024-11-01 | $22.56 | $22.73 | $22.56 | $22.61 | $22.41 | 60,711 |
2024-10-31 | $22.77 | $22.77 | $22.51 | $22.51 | $22.30 | 16,108 |
2024-10-30 | $22.80 | $22.90 | $22.80 | $22.80 | $22.59 | 9,916 |
2024-10-29 | $22.86 | $22.90 | $22.82 | $22.82 | $22.61 | 16,024 |
2024-10-28 | $22.88 | $22.88 | $22.83 | $22.86 | $22.86 | 14,085 |
2024-10-25 | $22.89 | $22.91 | $22.78 | $22.81 | $22.81 | 20,975 |
2024-10-24 | $22.81 | $22.82 | $22.76 | $22.80 | $22.80 | 11,032 |
2024-10-23 | $22.81 | $22.86 | $22.72 | $22.74 | $22.74 | 8,967 |
2024-10-22 | $22.77 | $22.90 | $22.77 | $22.87 | $22.87 | 26,462 |
2024-10-21 | $22.79 | $22.89 | $22.74 | $22.87 | $22.87 | 66,773 |
2024-10-18 | $23.03 | $23.09 | $23.01 | $23.07 | $22.88 | 15,713 |
2024-10-17 | $23.05 | $23.08 | $23.03 | $23.08 | $22.89 | 10,442 |
2024-10-16 | $23.04 | $23.07 | $23.01 | $23.05 | $22.86 | 7,255 |
2024-10-15 | $23.06 | $23.06 | $23.02 | $23.03 | $22.84 | 11,913 |
2024-10-14 | $23.11 | $23.11 | $23.02 | $23.08 | $22.89 | 46,629 |
2024-10-11 | $23.01 | $23.05 | $22.99 | $23.04 | $22.85 | 62,118 |
2024-10-10 | $22.86 | $23.00 | $22.86 | $23.00 | $22.81 | 8,268 |
2024-10-09 | $22.89 | $22.96 | $22.89 | $22.95 | $22.76 | 16,356 |
2024-10-08 | $22.78 | $22.89 | $22.78 | $22.88 | $22.69 | 64,005 |
2024-10-07 | $22.83 | $22.91 | $22.72 | $22.73 | $22.54 | 14,483 |
2024-10-04 | $22.75 | $22.88 | $22.75 | $22.83 | $22.64 | 14,591 |
2024-10-03 | $22.83 | $22.83 | $22.69 | $22.78 | $22.59 | 4,245 |
2024-10-02 | $22.66 | $22.80 | $22.66 | $22.80 | $22.61 | 5,443 |
2024-10-01 | $22.84 | $22.84 | $22.68 | $22.76 | $22.57 | 48,181 |
2024-09-30 | $22.71 | $22.84 | $22.71 | $22.84 | $22.65 | 13,523 |
2024-09-27 | $22.84 | $22.84 | $22.77 | $22.78 | $22.59 | 9,717 |
2024-09-26 | $22.91 | $22.91 | $22.80 | $22.84 | $22.65 | 8,522 |
2024-09-25 | $22.85 | $22.85 | $22.77 | $22.78 | $22.59 | 8,254 |
2024-09-24 | $22.71 | $22.81 | $22.69 | $22.79 | $22.60 | 6,584 |
2024-09-23 | $22.81 | $22.81 | $22.70 | $22.75 | $22.57 | 12,914 |
2024-09-20 | $22.99 | $22.99 | $22.86 | $22.94 | $22.94 | 11,254 |
2024-09-19 | $22.88 | $22.94 | $22.88 | $22.91 | $22.91 | 6,689 |
2024-09-18 | $22.96 | $22.96 | $22.85 | $22.88 | $22.88 | 12,914 |
2024-09-17 | $22.94 | $22.94 | $22.84 | $22.84 | $22.84 | 25,940 |
2024-09-16 | $22.83 | $22.87 | $22.81 | $22.86 | $22.86 | 8,335 |
2024-09-13 | $22.83 | $22.84 | $22.82 | $22.82 | $22.82 | 2,574 |
2024-09-12 | $22.75 | $22.78 | $22.69 | $22.78 | $22.78 | 7,519 |
2024-09-11 | $22.51 | $22.70 | $22.29 | $22.70 | $22.70 | 5,300 |
2024-09-10 | $22.55 | $22.57 | $22.41 | $22.54 | $22.54 | 12,159 |
2024-09-09 | $22.41 | $22.49 | $22.40 | $22.46 | $22.46 | 3,675 |
2024-09-06 | $22.57 | $22.57 | $22.27 | $22.31 | $22.31 | 4,146 |
2024-09-05 | $22.58 | $22.58 | $22.46 | $22.50 | $22.50 | 3,582 |
2024-09-04 | $22.54 | $22.59 | $22.49 | $22.55 | $22.55 | 11,520 |
2024-09-03 | $22.75 | $22.75 | $22.53 | $22.53 | $22.53 | 36,555 |
2024-08-30 | $22.60 | $22.75 | $22.60 | $22.70 | $22.70 | 49,259 |
2024-08-29 | $22.63 | $22.68 | $22.58 | $22.61 | $22.61 | 15,090 |
2024-08-28 | $22.57 | $22.61 | $22.56 | $22.58 | $22.58 | 5,348 |
2024-08-27 | $22.63 | $22.70 | $22.59 | $22.67 | $22.67 | 12,247 |
2024-08-26 | $22.59 | $22.66 | $22.58 | $22.66 | $22.66 | 8,966 |
2024-08-23 | $22.66 | $22.66 | $22.57 | $22.63 | $22.63 | 8,741 |
2024-08-22 | $22.42 | $22.63 | $22.42 | $22.51 | $22.51 | 15,245 |
2024-08-21 | $22.47 | $22.61 | $22.47 | $22.59 | $22.59 | 21,892 |
2024-08-20 | $22.54 | $22.60 | $22.54 | $22.58 | $22.58 | 4,176 |
2024-08-19 | $22.57 | $22.61 | $22.52 | $22.61 | $22.61 | 6,900 |
2024-08-16 | $22.54 | $22.69 | $22.54 | $22.68 | $22.51 | 5,007 |
2024-08-15 | $22.43 | $22.59 | $22.43 | $22.55 | $22.37 | 12,103 |
2024-08-14 | $22.17 | $22.30 | $22.11 | $22.29 | $22.11 | 22,238 |
2024-08-13 | $22.00 | $22.17 | $21.94 | $22.15 | $21.98 | 6,843 |
2024-08-12 | $21.78 | $21.90 | $21.76 | $21.80 | $21.63 | 9,414 |
2024-08-09 | $21.73 | $21.84 | $21.65 | $21.80 | $21.63 | 29,139 |
2024-08-08 | $21.52 | $21.72 | $21.52 | $21.69 | $21.52 | 4,488 |
2024-08-07 | $21.51 | $21.75 | $21.20 | $21.20 | $21.04 | 6,536 |
2024-08-06 | $21.28 | $21.66 | $21.28 | $21.35 | $21.19 | 7,557 |
2024-08-05 | $21.04 | $21.38 | $21.04 | $21.12 | $20.96 | 82,823 |
2024-08-02 | $21.94 | $21.94 | $21.66 | $21.76 | $21.59 | 7,000 |
2024-08-01 | $22.34 | $22.34 | $22.02 | $22.07 | $21.90 | 30,509 |
2024-07-31 | $22.28 | $22.31 | $22.24 | $22.31 | $22.14 | 7,427 |
2024-07-30 | $22.39 | $22.39 | $22.01 | $22.08 | $21.91 | 7,426 |
2024-07-29 | $22.08 | $22.18 | $22.08 | $22.09 | $21.92 | 7,984 |
2024-07-26 | $22.16 | $22.19 | $22.05 | $22.10 | $21.93 | 9,560 |
2024-07-25 | $21.94 | $22.17 | $21.93 | $21.97 | $21.80 | 8,642 |
2024-07-24 | $22.18 | $22.18 | $21.98 | $21.98 | $21.98 | 3,878 |
2024-07-23 | $22.22 | $22.35 | $22.22 | $22.34 | $22.34 | 10,637 |
2024-07-22 | $22.09 | $22.31 | $22.09 | $22.31 | $22.31 | 12,327 |
2024-07-19 | $22.46 | $22.46 | $22.28 | $22.30 | $22.14 | 14,657 |
2024-07-18 | $22.46 | $22.48 | $22.44 | $22.44 | $22.28 | 8,173 |
2024-07-17 | $22.50 | $22.50 | $22.44 | $22.46 | $22.30 | 9,748 |
2024-07-16 | $22.39 | $22.46 | $22.39 | $22.45 | $22.45 | 17,017 |
2024-07-15 | $22.45 | $22.49 | $22.43 | $22.47 | $22.47 | 13,635 |
2024-07-12 | $22.45 | $22.47 | $22.44 | $22.45 | $22.45 | 8,021 |
2024-07-11 | $22.46 | $22.47 | $22.42 | $22.42 | $22.42 | 6,006 |
2024-07-10 | $22.39 | $22.48 | $22.32 | $22.43 | $22.43 | 14,275 |
2024-07-09 | $22.37 | $22.43 | $22.37 | $22.39 | $22.39 | 10,259 |
2024-07-08 | $22.40 | $22.43 | $22.37 | $22.41 | $22.41 | 36,189 |
2024-07-05 | $22.32 | $22.41 | $22.32 | $22.37 | $22.37 | 13,844 |
2024-07-03 | $22.26 | $22.38 | $22.26 | $22.35 | $22.35 | 10,762 |
2024-07-02 | $22.20 | $22.33 | $22.20 | $22.32 | $22.32 | 9,725 |
2024-07-01 | $22.16 | $22.28 | $22.16 | $22.28 | $22.28 | 29,317 |
2024-06-28 | $22.28 | $22.30 | $22.16 | $22.16 | $22.16 | 22,163 |
2024-06-27 | $22.31 | $22.31 | $22.18 | $22.21 | $22.21 | 13,718 |
2024-06-26 | $22.08 | $22.20 | $22.08 | $22.17 | $22.17 | 16,523 |
2024-06-25 | $22.18 | $22.21 | $22.14 | $22.21 | $22.21 | 11,829 |
2024-06-24 | $22.09 | $22.23 | $22.09 | $22.09 | $22.09 | 21,400 |
2024-06-21 | $22.10 | $22.33 | $22.10 | $22.30 | $22.14 | 327,268 |
2024-06-20 | $22.23 | $22.31 | $22.23 | $22.31 | $22.15 | 5,258 |
2024-06-18 | $22.27 | $22.37 | $22.26 | $22.30 | $22.14 | 11,524 |
2024-06-17 | $22.20 | $22.38 | $22.20 | $22.38 | $22.22 | 6,812 |
2024-06-14 | $22.27 | $22.36 | $22.26 | $22.35 | $22.19 | 10,217 |
2024-06-13 | $22.22 | $22.32 | $22.22 | $22.30 | $22.14 | 3,403 |
2024-06-12 | $22.20 | $22.25 | $22.20 | $22.22 | $22.06 | 15,255 |
2024-06-11 | $22.10 | $22.18 | $22.10 | $22.17 | $22.01 | 4,237 |
2024-06-10 | $22.08 | $22.22 | $22.08 | $22.15 | $21.99 | 35,325 |
2024-06-07 | $22.08 | $22.22 | $22.08 | $22.18 | $22.01 | 7,198 |
2024-06-06 | $22.16 | $22.20 | $22.10 | $22.19 | $22.02 | 2,955 |
2024-06-05 | $22.01 | $22.13 | $22.01 | $22.11 | $21.95 | 9,644 |
2024-06-04 | $21.86 | $22.01 | $21.86 | $22.00 | $21.84 | 14,964 |
2024-06-03 | $21.94 | $22.07 | $21.70 | $22.05 | $21.89 | 45,180 |
2024-05-31 | $21.89 | $21.99 | $21.78 | $21.99 | $21.83 | 46,825 |
2024-05-30 | $21.93 | $21.94 | $21.85 | $21.87 | $21.71 | 10,018 |
2024-05-29 | $21.97 | $21.98 | $21.93 | $21.95 | $21.79 | 10,020 |
2024-05-28 | $21.99 | $22.07 | $21.95 | $22.07 | $21.91 | 13,163 |
2024-05-24 | $22.08 | $22.08 | $21.90 | $22.07 | $22.07 | 11,763 |
2024-05-23 | $21.95 | $22.06 | $21.92 | $21.96 | $21.96 | 29,701 |
2024-05-22 | $22.10 | $22.10 | $21.94 | $22.04 | $22.04 | 14,649 |
2024-05-21 | $22.08 | $22.08 | $21.95 | $22.07 | $22.07 | 35,755 |
2024-05-20 | $21.91 | $22.03 | $21.91 | $21.95 | $21.95 | 20,663 |
2024-05-17 | $22.19 | $22.19 | $22.08 | $22.13 | $21.93 | 3,662 |
2024-05-16 | $22.32 | $22.32 | $22.10 | $22.27 | $22.07 | 38,538 |
2024-05-15 | $22.31 | $22.31 | $22.15 | $22.27 | $22.07 | 48,850 |
2024-05-14 | $22.24 | $22.25 | $22.18 | $22.21 | $22.01 | 6,466 |
2024-05-13 | $22.30 | $22.30 | $22.18 | $22.23 | $22.03 | 3,185 |
2024-05-10 | $22.22 | $22.24 | $22.17 | $22.21 | $22.01 | 29,699 |
2024-05-09 | $22.22 | $22.29 | $22.20 | $22.28 | $22.08 | 115,528 |
2024-05-08 | $22.25 | $22.25 | $22.13 | $22.19 | $21.98 | 3,513 |
2024-05-07 | $22.11 | $22.16 | $22.10 | $22.12 | $21.92 | 2,844 |
2024-05-06 | $22.20 | $22.20 | $22.11 | $22.20 | $22.00 | 6,391 |
2024-05-03 | $22.02 | $22.14 | $22.02 | $22.09 | $21.89 | 8,166 |
2024-05-02 | $21.98 | $22.04 | $21.96 | $22.01 | $21.81 | 5,274 |
2024-05-01 | $21.95 | $22.02 | $21.92 | $21.98 | $21.78 | 7,157 |
2024-04-30 | $22.04 | $22.04 | $22.01 | $22.03 | $21.83 | 11,272 |
2024-04-29 | $22.16 | $22.16 | $22.04 | $22.12 | $21.92 | 9,779 |
2024-04-26 | $22.24 | $22.24 | $21.93 | $22.06 | $21.86 | 366,820 |
2024-04-25 | $21.76 | $22.14 | $21.76 | $21.94 | $21.74 | 92,164 |
2024-04-24 | $21.95 | $22.02 | $21.90 | $21.96 | $21.96 | 10,701 |
2024-04-23 | $21.90 | $21.97 | $21.90 | $21.95 | $21.95 | 5,499 |
2024-04-22 | $21.83 | $21.89 | $21.74 | $21.89 | $21.89 | 22,221 |
2024-04-19 | $22.07 | $22.08 | $21.84 | $21.84 | $21.67 | 3,652 |
2024-04-18 | $22.06 | $22.20 | $21.96 | $22.07 | $21.90 | 42,617 |
2024-04-17 | $22.30 | $22.30 | $22.06 | $22.10 | $21.93 | 37,959 |
2024-04-16 | $22.29 | $22.33 | $22.17 | $22.26 | $22.09 | 16,473 |
2024-04-15 | $22.41 | $22.43 | $22.12 | $22.20 | $22.03 | 10,739 |
2024-04-12 | $22.31 | $22.44 | $22.27 | $22.35 | $22.18 | 2,802 |
2024-04-11 | $22.39 | $22.54 | $22.33 | $22.46 | $22.28 | 69,522 |
2024-04-10 | $22.49 | $22.49 | $22.34 | $22.40 | $22.22 | 21,709 |
2024-04-09 | $22.45 | $22.46 | $22.41 | $22.44 | $22.27 | 5,015 |
2024-04-08 | $22.41 | $22.50 | $22.40 | $22.46 | $22.28 | 4,123 |
2024-04-05 | $22.29 | $22.48 | $22.29 | $22.47 | $22.47 | 19,273 |
2024-04-04 | $22.47 | $22.47 | $22.29 | $22.33 | $22.33 | 10,894 |
2024-04-03 | $22.49 | $22.50 | $22.35 | $22.42 | $22.42 | 18,577 |
2024-04-02 | $22.31 | $22.80 | $22.31 | $22.47 | $22.47 | 20,062 |
2024-04-01 | $22.80 | $22.80 | $22.05 | $22.54 | $22.54 | 20,923 |
2024-03-28 | $22.30 | $22.50 | $22.30 | $22.48 | $22.48 | 42,076 |
2024-03-27 | $22.35 | $22.45 | $22.35 | $22.36 | $22.36 | 8,737 |
2024-03-26 | $22.44 | $22.44 | $22.31 | $22.40 | $22.40 | 18,921 |
2024-03-25 | $22.28 | $22.43 | $22.28 | $22.42 | $22.42 | 15,305 |
2024-03-22 | $22.51 | $22.51 | $22.37 | $22.39 | $22.39 | 5,088 |
2024-03-21 | $22.38 | $22.50 | $22.32 | $22.39 | $22.39 | 9,071 |
2024-03-20 | $22.19 | $22.34 | $22.19 | $22.33 | $22.33 | 3,997 |
2024-03-19 | $22.18 | $22.25 | $22.09 | $22.25 | $22.25 | 12,317 |
2024-03-18 | $22.27 | $22.27 | $22.16 | $22.19 | $22.19 | 6,802 |
2024-03-15 | $22.30 | $22.30 | $22.23 | $22.25 | $22.25 | 3,432 |
2024-03-14 | $22.38 | $22.38 | $22.20 | $22.25 | $22.25 | 12,747 |
2024-03-13 | $22.37 | $22.37 | $22.20 | $22.25 | $22.25 | 12,838 |
2024-03-12 | $22.20 | $22.28 | $22.17 | $22.27 | $22.27 | 16,352 |
2024-03-11 | $22.08 | $22.25 | $22.08 | $22.19 | $22.19 | 7,000 |
2024-03-08 | $22.23 | $22.24 | $22.14 | $22.18 | $22.18 | 6,730 |
2024-03-07 | $22.15 | $22.19 | $22.11 | $22.17 | $22.17 | 8,220 |
2024-03-06 | $22.08 | $22.20 | $22.08 | $22.18 | $22.18 | 20,095 |
2024-03-05 | $22.04 | $22.16 | $22.04 | $22.10 | $22.10 | 6,291 |
2024-03-04 | $22.06 | $22.21 | $22.06 | $22.20 | $22.20 | 7,329 |
2024-03-01 | $22.10 | $22.24 | $22.10 | $22.23 | $22.23 | 11,769 |
2024-02-29 | $22.09 | $22.14 | $22.06 | $22.10 | $22.10 | 5,957 |
2024-02-28 | $21.97 | $22.13 | $21.97 | $22.11 | $22.11 | 18,313 |
2024-02-27 | $22.07 | $22.10 | $22.03 | $22.10 | $22.10 | 13,139 |
2024-02-26 | $22.07 | $22.15 | $22.05 | $22.11 | $22.11 | 24,431 |
2024-02-23 | $22.29 | $22.29 | $22.01 | $22.06 | $22.06 | 37,383 |
2024-02-22 | $22.01 | $22.06 | $21.99 | $22.01 | $22.01 | 6,407 |
2024-02-21 | $21.73 | $21.82 | $21.73 | $21.82 | $21.82 | 5,260 |
2024-02-20 | $21.89 | $21.89 | $21.73 | $21.78 | $21.78 | 8,815 |
2024-02-16 | $21.99 | $22.09 | $21.98 | $22.02 | $22.02 | 121,863 |
2024-02-15 | $22.04 | $22.12 | $22.02 | $22.06 | $22.06 | 9,685 |
2024-02-14 | $22.07 | $22.09 | $22.00 | $22.08 | $22.08 | 12,729 |
2024-02-13 | $22.05 | $22.08 | $22.00 | $22.00 | $22.00 | 10,168 |
2024-02-12 | $22.06 | $22.09 | $21.96 | $22.08 | $22.08 | 15,980 |
2024-02-09 | $22.01 | $22.06 | $21.97 | $22.02 | $22.02 | 3,785 |
2024-02-08 | $22.01 | $22.07 | $21.98 | $22.02 | $22.02 | 4,835 |
2024-02-07 | $22.04 | $22.06 | $21.96 | $22.06 | $22.06 | 3,510 |
2024-02-06 | $22.05 | $22.06 | $21.98 | $22.03 | $22.03 | 7,081 |
2024-02-05 | $21.89 | $22.04 | $21.89 | $21.94 | $21.94 | 9,740 |
2024-02-02 | $21.79 | $21.96 | $21.79 | $21.96 | $21.96 | 6,362 |
2024-02-01 | $21.42 | $22.00 | $21.42 | $22.00 | $22.00 | 9,511 |
2024-01-31 | $21.91 | $21.93 | $21.82 | $21.84 | $21.84 | 8,348 |
2024-01-30 | $21.97 | $22.00 | $21.92 | $21.95 | $21.95 | 2,230 |
2024-01-29 | $21.90 | $21.99 | $21.87 | $21.99 | $21.99 | 5,396 |
2024-01-26 | $21.90 | $21.95 | $21.85 | $21.89 | $21.89 | 4,380 |
2024-01-25 | $21.85 | $21.93 | $21.82 | $21.86 | $21.86 | 7,484 |
2024-01-24 | $21.83 | $21.94 | $21.83 | $21.86 | $21.86 | 6,483 |
2024-01-23 | $21.76 | $21.82 | $21.76 | $21.82 | $21.82 | 9,274 |
2024-01-22 | $21.86 | $21.87 | $21.75 | $21.79 | $21.79 | 8,022 |
2024-01-19 | $21.76 | $21.99 | $21.74 | $21.93 | $21.78 | 11,285 |
2024-01-18 | $21.79 | $21.83 | $21.78 | $21.81 | $21.66 | 3,032 |
2024-01-17 | $21.74 | $21.80 | $21.70 | $21.75 | $21.59 | 19,181 |
2024-01-16 | $21.76 | $21.83 | $21.76 | $21.82 | $21.67 | 20,705 |
2024-01-12 | $21.77 | $21.83 | $21.77 | $21.81 | $21.66 | 15,221 |
2024-01-11 | $21.75 | $21.85 | $21.72 | $21.77 | $21.62 | 40,603 |
2024-01-10 | $21.82 | $21.90 | $21.73 | $21.76 | $21.61 | 92,211 |
2024-01-09 | $21.66 | $21.78 | $21.66 | $21.76 | $21.61 | 7,062 |
2024-01-08 | $21.69 | $21.74 | $21.59 | $21.70 | $21.55 | 6,825 |
2024-01-05 | $21.59 | $21.67 | $21.51 | $21.57 | $21.42 | 25,905 |
2024-01-04 | $21.65 | $21.65 | $21.54 | $21.59 | $21.44 | 2,606 |
2024-01-03 | $21.57 | $21.67 | $21.54 | $21.59 | $21.44 | 13,009 |
2024-01-02 | $21.68 | $21.70 | $21.59 | $21.69 | $21.54 | 9,986 |
2023-12-29 | $21.64 | $21.70 | $21.64 | $21.70 | $21.55 | 3,106 |
2023-12-28 | $21.62 | $21.71 | $21.62 | $21.67 | $21.52 | 5,360 |
2023-12-27 | $21.61 | $21.71 | $21.47 | $21.65 | $21.50 | 16,805 |
2023-12-26 | $21.56 | $21.67 | $21.56 | $21.67 | $21.52 | 10,994 |
2023-12-22 | $21.69 | $21.69 | $21.57 | $21.63 | $21.63 | 19,810 |
2023-12-21 | $21.50 | $21.60 | $21.36 | $21.57 | $21.57 | 4,490 |
2023-12-20 | $21.52 | $21.65 | $21.49 | $21.49 | $21.49 | 7,823 |
2023-12-19 | $21.52 | $21.61 | $21.52 | $21.58 | $21.58 | 8,526 |
2023-12-18 | $21.62 | $21.63 | $21.52 | $21.57 | $21.57 | 29,052 |
2023-12-15 | $21.44 | $21.67 | $21.44 | $21.63 | $21.47 | 16,920 |
2023-12-14 | $21.54 | $21.58 | $21.49 | $21.54 | $21.39 | 18,893 |
2023-12-13 | $21.53 | $21.57 | $21.48 | $21.52 | $21.37 | 4,423 |
2023-12-12 | $21.48 | $21.58 | $21.48 | $21.55 | $21.55 | 17,277 |
2023-12-11 | $21.47 | $21.50 | $21.44 | $21.50 | $21.50 | 11,750 |
2023-12-08 | $21.45 | $21.50 | $21.45 | $21.48 | $21.48 | 18,619 |
2023-12-07 | $21.40 | $21.48 | $21.40 | $21.47 | $21.47 | 5,208 |
2023-12-06 | $21.38 | $21.40 | $21.36 | $21.37 | $21.37 | 4,922 |
2023-12-05 | $21.36 | $21.44 | $21.36 | $21.38 | $21.38 | 69,852 |
2023-12-04 | $21.32 | $21.40 | $21.32 | $21.38 | $21.38 | 92,654 |
2023-12-01 | $21.34 | $21.47 | $21.34 | $21.44 | $21.44 | 12,870 |
2023-11-30 | $21.40 | $21.44 | $21.32 | $21.44 | $21.44 | 17,570 |
2023-11-29 | $21.36 | $21.46 | $21.31 | $21.41 | $21.41 | 20,878 |
2023-11-28 | $21.39 | $21.43 | $21.26 | $21.38 | $21.38 | 15,694 |
2023-11-27 | $21.26 | $21.42 | $21.26 | $21.39 | $21.39 | 41,243 |
2023-11-24 | $21.42 | $21.42 | $21.11 | $21.34 | $21.34 | 5,347 |
2023-11-22 | $21.29 | $21.39 | $21.03 | $21.34 | $21.34 | 16,568 |
2023-11-21 | $21.23 | $21.33 | $21.15 | $21.28 | $21.28 | 17,118 |
2023-11-20 | $21.14 | $21.32 | $21.14 | $21.26 | $21.26 | 9,411 |
2023-11-17 | $21.39 | $21.46 | $21.36 | $21.41 | $21.20 | 34,487 |
2023-11-16 | $21.43 | $21.46 | $21.42 | $21.43 | $21.22 | 6,128 |
2023-11-15 | $21.39 | $21.48 | $21.39 | $21.44 | $21.23 | 11,249 |
2023-11-14 | $21.50 | $21.50 | $21.38 | $21.43 | $21.22 | 6,884 |
2023-11-13 | $21.41 | $21.47 | $21.38 | $21.41 | $21.20 | 10,470 |
2023-11-10 | $21.42 | $21.45 | $21.38 | $21.42 | $21.21 | 6,978 |
2023-11-09 | $21.39 | $21.48 | $21.37 | $21.39 | $21.18 | 37,422 |
2023-11-08 | $21.43 | $21.44 | $21.17 | $21.40 | $21.19 | 3,950 |
2023-11-07 | $21.45 | $21.45 | $21.35 | $21.44 | $21.23 | 17,833 |
2023-11-06 | $21.41 | $21.46 | $21.34 | $21.40 | $21.19 | 9,671 |
2023-11-03 | $21.36 | $21.42 | $21.32 | $21.38 | $21.17 | 14,401 |
2023-11-02 | $21.23 | $21.39 | $21.23 | $21.33 | $21.12 | 25,783 |
2023-11-01 | $21.00 | $21.22 | $21.00 | $21.20 | $20.99 | 9,392 |
2023-10-31 | $20.93 | $21.00 | $20.75 | $20.98 | $20.77 | 31,345 |
2023-10-30 | $20.80 | $20.93 | $20.79 | $20.92 | $20.72 | 23,027 |
2023-10-27 | $20.90 | $20.90 | $20.63 | $20.74 | $20.54 | 23,631 |
2023-10-26 | $20.94 | $20.94 | $20.70 | $20.77 | $20.57 | 19,248 |
2023-10-25 | $21.00 | $21.06 | $20.89 | $20.93 | $20.73 | 24,317 |
2023-10-24 | $21.11 | $21.35 | $20.98 | $21.10 | $20.89 | 16,401 |
2023-10-23 | $20.87 | $21.18 | $20.87 | $21.00 | $20.79 | 15,595 |
2023-10-20 | $21.14 | $21.29 | $21.09 | $21.09 | $20.72 | 16,553 |
2023-10-19 | $21.56 | $21.61 | $21.33 | $21.35 | $20.98 | 32,398 |
2023-10-18 | $21.77 | $21.77 | $21.45 | $21.51 | $21.13 | 24,615 |
2023-10-17 | $21.73 | $21.90 | $21.73 | $21.79 | $21.40 | 53,550 |
2023-10-16 | $21.62 | $21.83 | $21.62 | $21.83 | $21.44 | 8,955 |
2023-10-13 | $21.76 | $21.76 | $21.53 | $21.61 | $21.23 | 2,741 |
2023-10-12 | $21.83 | $21.86 | $21.47 | $21.65 | $21.27 | 110,784 |
2023-10-11 | $21.77 | $21.83 | $21.66 | $21.83 | $21.44 | 8,580 |
2023-10-10 | $21.69 | $21.82 | $21.66 | $21.74 | $21.36 | 8,446 |
2023-10-09 | $21.39 | $21.65 | $21.36 | $21.60 | $21.22 | 157,672 |
2023-10-06 | $21.16 | $21.48 | $21.16 | $21.47 | $21.09 | 7,087 |
2023-10-05 | $21.25 | $21.27 | $21.10 | $21.26 | $20.88 | 7,096 |
2023-10-04 | $21.04 | $21.28 | $21.04 | $21.25 | $20.87 | 28,171 |
2023-10-03 | $21.13 | $21.13 | $21.01 | $21.06 | $20.69 | 15,425 |
2023-10-02 | $21.29 | $21.42 | $21.20 | $21.33 | $20.95 | 13,782 |
2023-09-29 | $21.47 | $21.52 | $21.28 | $21.34 | $20.96 | 12,162 |
2023-09-28 | $21.16 | $21.48 | $21.16 | $21.36 | $20.98 | 170,796 |
2023-09-27 | $21.25 | $21.31 | $21.10 | $21.22 | $20.85 | 11,854 |
2023-09-26 | $21.46 | $21.46 | $21.19 | $21.23 | $20.86 | 12,812 |
2023-09-25 | $21.36 | $21.57 | $21.34 | $21.57 | $21.19 | 7,059 |
2023-09-22 | $21.58 | $21.61 | $21.36 | $21.49 | $21.49 | 42,771 |
2023-09-21 | $21.61 | $21.66 | $21.46 | $21.46 | $21.46 | 7,223 |
2023-09-20 | $21.88 | $21.94 | $21.72 | $21.75 | $21.75 | 9,350 |
2023-09-19 | $21.92 | $21.92 | $21.75 | $21.86 | $21.86 | 5,085 |
2023-09-18 | $21.90 | $21.90 | $21.87 | $21.90 | $21.90 | 3,617 |
2023-09-15 | $22.03 | $22.06 | $21.88 | $21.92 | $21.86 | 9,009 |
2023-09-14 | $22.09 | $22.09 | $22.03 | $22.06 | $22.00 | 6,122 |
2023-09-13 | $22.12 | $22.12 | $22.00 | $22.03 | $21.97 | 5,279 |
2023-09-12 | $22.05 | $22.11 | $22.02 | $22.02 | $21.96 | 4,489 |
2023-09-11 | $22.04 | $22.09 | $21.99 | $22.03 | $21.97 | 11,084 |
2023-09-08 | $21.99 | $22.07 | $21.89 | $22.07 | $22.01 | 4,247 |
2023-09-07 | $22.00 | $22.01 | $21.95 | $22.00 | $21.94 | 2,946 |
2023-09-06 | $22.05 | $22.05 | $21.96 | $21.96 | $21.90 | 5,976 |
2023-09-05 | $21.95 | $22.06 | $21.69 | $22.00 | $22.00 | 21,363 |
2023-09-01 | $22.09 | $22.09 | $21.98 | $22.00 | $22.00 | 7,135 |
2023-08-31 | $22.00 | $22.03 | $21.94 | $22.03 | $22.03 | 8,662 |
2023-08-30 | $22.03 | $22.03 | $21.92 | $22.02 | $22.02 | 7,069 |
2023-08-29 | $21.86 | $22.04 | $21.86 | $21.97 | $21.97 | 8,016 |
2023-08-28 | $21.75 | $21.94 | $21.75 | $21.90 | $21.90 | 4,004 |
2023-08-25 | $21.79 | $21.86 | $21.71 | $21.71 | $21.71 | 17,749 |
2023-08-24 | $21.89 | $21.89 | $21.72 | $21.77 | $21.77 | 8,890 |
2023-08-23 | $21.73 | $21.86 | $21.73 | $21.83 | $21.83 | 6,930 |
2023-08-22 | $21.76 | $21.81 | $21.72 | $21.76 | $21.76 | 7,932 |
2023-08-21 | $21.68 | $21.76 | $21.66 | $21.68 | $21.68 | 6,733 |
2023-08-18 | $21.54 | $21.72 | $21.52 | $21.66 | $21.66 | 18,959 |
2023-08-17 | $21.97 | $21.97 | $21.72 | $21.72 | $21.72 | 20,233 |
2023-08-16 | $21.96 | $22.03 | $21.82 | $21.82 | $21.82 | 8,702 |
2023-08-15 | $22.08 | $22.14 | $21.97 | $21.98 | $21.98 | 7,209 |
2023-08-14 | $22.13 | $22.23 | $22.10 | $22.23 | $22.23 | 9,611 |
2023-08-11 | $22.09 | $22.16 | $22.00 | $22.15 | $22.15 | 11,558 |
2023-08-10 | $22.13 | $22.14 | $22.10 | $22.11 | $22.11 | 4,797 |
2023-08-09 | $22.19 | $22.24 | $22.07 | $22.12 | $22.12 | 8,003 |
2023-08-08 | $22.17 | $22.22 | $22.14 | $22.22 | $22.22 | 2,403 |
2023-08-07 | $22.11 | $22.31 | $22.11 | $22.31 | $22.31 | 21,271 |
2023-08-04 | $22.15 | $22.31 | $22.10 | $22.10 | $22.10 | 11,091 |
2023-08-03 | $22.10 | $22.24 | $22.10 | $22.22 | $22.22 | 15,278 |
2023-08-02 | $22.23 | $22.28 | $22.14 | $22.17 | $22.17 | 22,217 |
2023-08-01 | $22.25 | $22.38 | $22.25 | $22.31 | $22.31 | 15,100 |
2023-07-31 | $22.24 | $22.37 | $22.24 | $22.36 | $22.36 | 11,750 |
2023-07-28 | $22.29 | $22.35 | $22.29 | $22.31 | $22.31 | 6,779 |
2023-07-27 | $22.36 | $22.39 | $22.26 | $22.28 | $22.28 | 6,996 |
2023-07-26 | $22.25 | $22.29 | $22.23 | $22.28 | $22.28 | 36,004 |
2023-07-25 | $22.19 | $22.30 | $22.19 | $22.21 | $22.21 | 18,713 |
2023-07-24 | $22.21 | $22.30 | $22.15 | $22.15 | $22.15 | 8,541 |
2023-07-21 | $22.26 | $22.26 | $22.11 | $22.24 | $22.24 | 48,466 |
2023-07-20 | $22.22 | $22.29 | $22.21 | $22.21 | $22.21 | 6,915 |
2023-07-19 | $22.25 | $22.30 | $22.21 | $22.25 | $22.25 | 3,845 |
2023-07-18 | $22.18 | $22.30 | $22.18 | $22.23 | $22.23 | 11,568 |
2023-07-17 | $22.25 | $22.31 | $22.19 | $22.27 | $22.27 | 22,935 |
2023-07-14 | $22.24 | $22.24 | $22.17 | $22.19 | $22.19 | 4,801 |
2023-07-13 | $22.32 | $22.32 | $22.14 | $22.27 | $22.27 | 3,360 |
2023-07-12 | $22.14 | $22.20 | $22.13 | $22.20 | $22.20 | 10,056 |
2023-07-11 | $21.98 | $22.08 | $21.97 | $22.08 | $22.08 | 12,538 |
2023-07-10 | $21.91 | $22.01 | $21.91 | $22.01 | $22.01 | 13,232 |
2023-07-07 | $22.03 | $22.08 | $21.91 | $22.01 | $22.01 | 22,224 |
2023-07-06 | $21.90 | $21.99 | $21.87 | $21.99 | $21.99 | 31,563 |
2023-07-05 | $21.98 | $22.07 | $21.98 | $22.02 | $22.02 | 28,087 |
2023-07-03 | $21.93 | $22.11 | $21.93 | $22.04 | $22.04 | 7,350 |
2023-06-30 | $21.97 | $22.12 | $21.97 | $22.12 | $22.12 | 17,120 |
2023-06-29 | $21.85 | $21.92 | $21.85 | $21.92 | $21.92 | 5,632 |
2023-06-28 | $21.75 | $21.86 | $21.75 | $21.83 | $21.83 | 4,232 |
2023-06-27 | $21.65 | $21.85 | $21.65 | $21.84 | $21.84 | 3,297 |
2023-06-26 | $21.79 | $21.79 | $21.63 | $21.69 | $21.69 | 4,244 |
2023-06-23 | $21.77 | $21.77 | $21.68 | $21.77 | $21.77 | 9,204 |
2023-06-22 | $21.76 | $21.85 | $21.75 | $21.83 | $21.83 | 12,780 |
2023-06-21 | $21.87 | $21.87 | $21.61 | $21.80 | $21.80 | 11,596 |
2023-06-20 | $21.84 | $21.84 | $21.75 | $21.75 | $21.75 | 10,010 |
2023-06-16 | $22.13 | $22.13 | $21.86 | $21.86 | $21.80 | 11,582 |
2023-06-15 | $22.00 | $22.10 | $22.00 | $22.08 | $22.02 | 14,091 |
2023-06-14 | $22.02 | $22.08 | $22.01 | $22.01 | $21.95 | 17,060 |
2023-06-13 | $22.02 | $22.08 | $22.01 | $22.05 | $22.05 | 15,868 |
2023-06-12 | $22.09 | $22.09 | $21.97 | $22.06 | $22.06 | 10,190 |
2023-06-09 | $22.02 | $22.05 | $21.98 | $22.01 | $22.01 | 35,338 |
2023-06-08 | $22.14 | $22.14 | $21.96 | $22.01 | $22.01 | 35,881 |
2023-06-07 | $22.02 | $22.02 | $21.94 | $21.96 | $21.96 | 32,845 |
2023-06-06 | $21.94 | $21.99 | $21.93 | $21.99 | $21.99 | 34,014 |
2023-06-05 | $21.98 | $21.99 | $21.90 | $21.94 | $21.94 | 38,754 |
2023-06-02 | $21.89 | $21.98 | $21.88 | $21.96 | $21.96 | 41,690 |
2023-06-01 | $21.58 | $21.83 | $21.58 | $21.78 | $21.78 | 24,159 |
2023-05-31 | $21.53 | $21.69 | $21.53 | $21.65 | $21.65 | 9,425 |
2023-05-30 | $21.72 | $21.78 | $21.49 | $21.66 | $21.66 | 13,572 |
2023-05-26 | $21.60 | $21.69 | $21.54 | $21.64 | $21.64 | 2,959 |
2023-05-25 | $21.47 | $21.59 | $21.42 | $21.57 | $21.57 | 36,214 |
2023-05-24 | $21.50 | $21.50 | $21.30 | $21.35 | $21.35 | 27,443 |
2023-05-23 | $21.59 | $21.60 | $21.50 | $21.53 | $21.53 | 6,985 |
2023-05-22 | $21.64 | $21.70 | $21.64 | $21.67 | $21.67 | 5,084 |
2023-05-19 | $21.73 | $21.73 | $21.56 | $21.60 | $21.60 | 14,843 |
2023-05-18 | $21.70 | $21.74 | $21.59 | $21.71 | $21.71 | 3,451 |
2023-05-17 | $21.60 | $21.69 | $21.51 | $21.66 | $21.66 | 19,623 |
2023-05-16 | $21.65 | $21.65 | $21.60 | $21.61 | $21.61 | 11,857 |
2023-05-15 | $21.52 | $21.64 | $21.52 | $21.64 | $21.64 | 6,026 |
2023-05-12 | $21.56 | $21.58 | $21.48 | $21.56 | $21.56 | 8,344 |
2023-05-11 | $21.45 | $21.59 | $21.45 | $21.59 | $21.59 | 43,727 |
2023-05-10 | $21.52 | $21.58 | $21.43 | $21.52 | $21.52 | 6,120 |
2023-05-09 | $21.35 | $21.50 | $21.35 | $21.45 | $21.45 | 5,000 |
2023-05-08 | $21.44 | $21.53 | $21.44 | $21.49 | $21.49 | 2,638 |
2023-05-05 | $21.28 | $21.52 | $21.28 | $21.52 | $21.52 | 1,722 |
2023-05-04 | $21.26 | $21.28 | $21.16 | $21.16 | $21.16 | 2,029 |
2023-05-03 | $21.38 | $21.44 | $21.29 | $21.29 | $21.29 | 7,515 |
2023-05-02 | $21.43 | $21.43 | $21.27 | $21.35 | $21.35 | 15,253 |
2023-05-01 | $21.43 | $21.53 | $21.43 | $21.50 | $21.50 | 24,986 |
2023-04-28 | $21.32 | $21.47 | $21.27 | $21.47 | $21.47 | 8,248 |
2023-04-27 | $21.16 | $21.40 | $21.16 | $21.40 | $21.40 | 4,480 |
2023-04-26 | $21.30 | $21.30 | $21.09 | $21.17 | $21.17 | 9,686 |
2023-04-25 | $21.20 | $21.31 | $21.15 | $21.15 | $21.15 | 8,862 |
2023-04-24 | $21.30 | $21.36 | $21.30 | $21.33 | $21.33 | 10,097 |
2023-04-21 | $21.37 | $21.37 | $21.23 | $21.30 | $21.30 | 16,764 |
2023-04-20 | $21.37 | $21.37 | $21.32 | $21.33 | $21.33 | 12,940 |
2023-04-19 | $21.15 | $21.36 | $21.15 | $21.32 | $21.32 | 248,852 |
2023-04-18 | $21.33 | $21.39 | $21.27 | $21.33 | $21.33 | 5,723 |
2023-04-17 | $21.44 | $21.44 | $21.30 | $21.32 | $21.32 | 183,635 |
2023-04-14 | $21.36 | $21.37 | $21.30 | $21.37 | $21.37 | 6,007 |
2023-04-13 | $21.40 | $21.40 | $21.33 | $21.38 | $21.38 | 18,962 |
2023-04-12 | $21.30 | $21.41 | $21.26 | $21.34 | $21.34 | 28,765 |
2023-04-11 | $21.22 | $21.35 | $21.22 | $21.28 | $21.28 | 28,440 |
2023-04-10 | $21.23 | $21.34 | $21.21 | $21.28 | $21.28 | 70,350 |
2023-04-06 | $21.19 | $21.33 | $21.16 | $21.32 | $21.32 | 40,109 |
2023-04-05 | $21.32 | $21.34 | $21.08 | $21.25 | $21.25 | 508,597 |
2023-04-04 | $21.33 | $21.33 | $21.17 | $21.30 | $21.30 | 3,811 |
2023-04-03 | $21.15 | $21.29 | $21.15 | $21.25 | $21.25 | 7,462 |
2023-03-31 | $21.13 | $21.27 | $21.13 | $21.20 | $21.20 | 41,007 |
2023-03-30 | $21.08 | $21.21 | $21.08 | $21.20 | $21.20 | 5,344 |
2023-03-29 | $21.00 | $21.18 | $21.00 | $21.14 | $21.14 | 8,819 |
2023-03-28 | $20.99 | $21.10 | $20.90 | $21.02 | $21.02 | 116,361 |
2023-03-27 | $21.06 | $21.12 | $20.94 | $21.05 | $21.05 | 121,490 |
2023-03-24 | $20.87 | $20.94 | $20.58 | $20.94 | $20.94 | 26,050 |
2023-03-23 | $20.89 | $21.04 | $20.78 | $20.87 | $20.87 | 12,990 |
2023-03-22 | $21.05 | $21.06 | $20.82 | $20.82 | $20.82 | 17,866 |
2023-03-21 | $21.04 | $21.04 | $20.83 | $21.02 | $21.02 | 15,012 |
2023-03-20 | $20.72 | $20.87 | $20.71 | $20.85 | $20.85 | 16,983 |
2023-03-17 | $20.92 | $21.00 | $20.69 | $20.83 | $20.83 | 22,913 |
2023-03-16 | $20.61 | $21.07 | $20.51 | $21.07 | $21.07 | 24,666 |
2023-03-15 | $20.37 | $20.65 | $20.37 | $20.57 | $20.57 | 31,498 |
2023-03-14 | $20.79 | $20.87 | $20.63 | $20.83 | $20.83 | 27,223 |
2023-03-13 | $20.40 | $20.64 | $20.14 | $20.46 | $20.46 | 17,147 |
2023-03-10 | $20.79 | $20.79 | $20.47 | $20.51 | $20.51 | 23,648 |
2023-03-09 | $21.12 | $21.18 | $20.69 | $20.80 | $20.80 | 10,029 |
2023-03-08 | $21.07 | $21.09 | $20.94 | $21.06 | $21.06 | 8,012 |
2023-03-07 | $21.20 | $21.20 | $21.01 | $21.10 | $21.10 | 10,659 |
2023-03-06 | $21.27 | $21.29 | $21.11 | $21.27 | $21.27 | 7,611 |
2023-03-03 | $21.09 | $21.27 | $21.07 | $21.27 | $21.27 | 23,641 |
2023-03-02 | $20.85 | $21.06 | $20.79 | $21.02 | $21.02 | 65,027 |
2023-03-01 | $20.91 | $21.03 | $20.80 | $20.89 | $20.89 | 13,383 |
2023-02-28 | $20.98 | $21.08 | $20.82 | $20.96 | $20.96 | 19,426 |
2023-02-27 | $21.07 | $21.09 | $20.87 | $20.87 | $20.87 | 19,237 |
2023-02-24 | $20.97 | $20.97 | $20.78 | $20.92 | $20.92 | 21,262 |
2023-02-23 | $21.18 | $21.18 | $20.85 | $21.07 | $21.07 | 53,355 |
2023-02-22 | $21.03 | $21.03 | $20.86 | $20.95 | $20.95 | 22,602 |
2023-02-21 | $21.10 | $21.11 | $20.91 | $20.95 | $20.95 | 24,057 |
2023-02-17 | $21.16 | $21.20 | $21.00 | $21.10 | $21.10 | 19,522 |
2023-02-16 | $21.07 | $21.19 | $21.07 | $21.14 | $21.14 | 19,808 |
2023-02-15 | $21.18 | $21.18 | $21.01 | $21.04 | $21.04 | 22,011 |
2023-02-14 | $20.95 | $21.15 | $20.95 | $21.14 | $21.14 | 23,677 |
2023-02-13 | $20.99 | $21.13 | $20.99 | $21.03 | $21.03 | 15,760 |
2023-02-10 | $21.08 | $21.10 | $21.03 | $21.06 | $21.06 | 8,651 |
2023-02-09 | $19.43 | $21.09 | $19.43 | $20.99 | $20.99 | 11,011 |
2023-02-08 | $21.09 | $21.09 | $20.97 | $21.04 | $21.04 | 3,565 |
2023-02-07 | $21.03 | $21.10 | $20.78 | $21.10 | $21.10 | 10,914 |
2023-02-06 | $21.01 | $21.09 | $21.01 | $21.02 | $21.02 | 4,538 |
2023-02-03 | $21.09 | $21.09 | $20.98 | $21.00 | $21.00 | 187,207 |
2023-02-02 | $21.13 | $21.15 | $20.95 | $21.10 | $21.10 | 108,327 |
2023-02-01 | $20.79 | $21.09 | $20.46 | $21.07 | $21.07 | 10,424 |
2023-01-31 | $20.84 | $20.99 | $20.41 | $20.95 | $20.95 | 52,631 |
2023-01-30 | $20.91 | $20.99 | $20.72 | $20.89 | $20.89 | 102,307 |
2023-01-27 | $20.81 | $20.99 | $20.80 | $20.91 | $20.91 | 92,177 |
2023-01-26 | $20.86 | $20.95 | $20.79 | $20.94 | $20.94 | 10,184 |
2023-01-25 | $20.61 | $20.86 | $20.61 | $20.82 | $20.82 | 7,181 |
2023-01-24 | $20.92 | $20.92 | $20.76 | $20.89 | $20.89 | 22,202 |
2023-01-23 | $20.80 | $20.89 | $20.74 | $20.89 | $20.89 | 141,227 |
2023-01-20 | $20.68 | $20.73 | $20.38 | $20.60 | $20.60 | 51,948 |
2023-01-19 | $20.52 | $20.58 | $20.48 | $20.54 | $20.54 | 32,824 |
2023-01-18 | $20.53 | $20.60 | $20.53 | $20.60 | $20.60 | 3,686 |
2023-01-17 | $20.61 | $20.62 | $20.51 | $20.61 | $20.61 | 300,116 |
2023-01-13 | $20.55 | $20.57 | $20.46 | $20.57 | $20.57 | 11,876 |
2023-01-12 | $20.53 | $20.65 | $20.46 | $20.52 | $20.52 | 36,240 |
2023-01-11 | $20.52 | $20.52 | $20.41 | $20.43 | $20.43 | 15,067 |
2023-01-10 | $20.38 | $20.46 | $20.32 | $20.40 | $20.40 | 14,879 |
2023-01-09 | $20.46 | $20.46 | $20.23 | $20.27 | $20.27 | 51,965 |
2023-01-06 | $20.17 | $20.36 | $20.17 | $20.36 | $20.36 | 187,796 |
2023-01-05 | $20.15 | $20.19 | $20.04 | $20.04 | $20.04 | 63,180 |
2023-01-04 | $20.07 | $20.57 | $20.07 | $20.25 | $20.25 | 72,578 |
2023-01-03 | $20.26 | $20.26 | $20.00 | $20.09 | $20.09 | 40,291 |
2022-12-30 | $20.50 | $20.50 | $20.02 | $20.12 | $20.12 | 58,746 |
2022-12-29 | $20.00 | $20.21 | $19.94 | $20.13 | $20.13 | 555,937 |
2022-12-28 | $20.06 | $20.14 | $19.90 | $19.98 | $19.98 | 59,215 |
2022-12-27 | $20.08 | $20.30 | $20.04 | $20.10 | $20.10 | 113,648 |
2022-12-23 | $20.00 | $20.14 | $19.95 | $20.14 | $20.14 | 45,885 |
2022-12-22 | $20.15 | $20.15 | $19.84 | $19.96 | $19.96 | 29,342 |
2022-12-21 | $20.10 | $20.44 | $20.04 | $20.19 | $20.19 | 101,191 |
2022-12-20 | $19.93 | $20.08 | $19.93 | $20.04 | $20.04 | 83,049 |
2022-12-19 | $20.06 | $20.17 | $19.90 | $19.94 | $19.94 | 80,483 |
2022-12-16 | $20.20 | $20.26 | $20.01 | $20.14 | $20.07 | 26,165 |
2022-12-15 | $20.43 | $20.45 | $20.27 | $20.40 | $20.33 | 26,285 |
2022-12-14 | $20.44 | $20.65 | $20.44 | $20.49 | $20.42 | 37,981 |
2022-12-13 | $20.50 | $20.66 | $20.49 | $20.63 | $20.56 | 70,771 |
2022-12-12 | $20.27 | $20.42 | $20.22 | $20.36 | $20.29 | 69,628 |
2022-12-09 | $20.40 | $20.41 | $20.25 | $20.25 | $20.18 | 31,863 |
2022-12-08 | $20.36 | $20.39 | $20.19 | $20.30 | $20.23 | 235,319 |
2022-12-07 | $20.27 | $20.31 | $20.18 | $20.29 | $20.22 | 28,525 |
2022-12-06 | $20.32 | $20.38 | $20.15 | $20.29 | $20.22 | 190,493 |
2022-12-05 | $20.42 | $20.56 | $20.31 | $20.31 | $20.24 | 35,647 |
2022-12-02 | $20.37 | $20.57 | $20.36 | $20.55 | $20.48 | 85,452 |
2022-12-01 | $20.44 | $20.54 | $20.33 | $20.45 | $20.38 | 83,736 |
2022-11-30 | $20.20 | $20.49 | $20.10 | $20.42 | $20.35 | 25,140 |
2022-11-29 | $20.21 | $20.28 | $20.15 | $20.21 | $20.14 | 11,595 |
2022-11-28 | $20.26 | $20.34 | $20.23 | $20.25 | $20.18 | 27,290 |
2022-11-25 | $20.34 | $20.42 | $20.25 | $20.36 | $20.29 | 7,589 |
2022-11-23 | $20.28 | $20.40 | $20.23 | $20.40 | $20.33 | 22,620 |
2022-11-22 | $20.16 | $20.29 | $20.09 | $20.24 | $20.17 | 89,478 |
2022-11-21 | $20.04 | $20.23 | $20.04 | $20.19 | $20.12 | 15,482 |
2022-11-18 | $20.21 | $20.21 | $20.06 | $20.09 | $20.02 | 18,200 |
2022-11-17 | $20.15 | $20.34 | $20.15 | $20.25 | $20.18 | 18,292 |
2022-11-16 | $20.27 | $20.34 | $20.22 | $20.32 | $20.25 | 62,177 |
2022-11-15 | $20.34 | $20.34 | $20.21 | $20.25 | $20.18 | 15,865 |
2022-11-14 | $20.29 | $20.29 | $20.21 | $20.29 | $20.22 | 58,307 |
2022-11-11 | $20.25 | $20.34 | $20.23 | $20.23 | $20.16 | 12,019 |
2022-11-10 | $20.49 | $20.49 | $20.20 | $20.23 | $20.16 | 50,019 |
2022-11-09 | $20.10 | $20.16 | $20.05 | $20.13 | $20.06 | 27,821 |
2022-11-08 | $20.11 | $20.22 | $20.09 | $20.22 | $20.15 | 15,008 |
2022-11-07 | $19.99 | $20.18 | $19.97 | $20.11 | $20.04 | 64,720 |
2022-11-04 | $20.14 | $20.16 | $19.91 | $20.03 | $19.97 | 545,942 |
2022-11-03 | $19.80 | $20.03 | $19.80 | $19.97 | $19.91 | 23,464 |
2022-11-02 | $20.01 | $20.19 | $19.94 | $19.94 | $19.88 | 39,167 |
2022-11-01 | $20.20 | $20.20 | $20.01 | $20.08 | $20.01 | 62,795 |
2022-10-31 | $20.00 | $20.14 | $20.00 | $20.07 | $20.00 | 22,021 |
2022-10-28 | $19.95 | $20.12 | $19.95 | $20.05 | $19.98 | 34,181 |
2022-10-27 | $19.96 | $20.03 | $19.91 | $19.95 | $19.89 | 57,199 |
2022-10-26 | $20.03 | $20.05 | $19.87 | $20.00 | $19.94 | 32,801 |
2022-10-25 | $19.90 | $20.01 | $19.85 | $19.96 | $19.90 | 9,907 |
2022-10-24 | $19.66 | $19.91 | $19.66 | $19.84 | $19.78 | 81,186 |
2022-10-21 | $19.44 | $19.82 | $19.44 | $19.70 | $19.70 | 34,807 |
2022-10-20 | $19.58 | $19.80 | $19.35 | $19.45 | $19.45 | 18,343 |
2022-10-19 | $19.59 | $19.78 | $19.43 | $19.60 | $19.60 | 57,241 |
2022-10-18 | $19.69 | $19.85 | $19.54 | $19.63 | $19.63 | 33,968 |
2022-10-17 | $19.39 | $19.56 | $19.37 | $19.53 | $19.53 | 78,146 |
2022-10-14 | $19.47 | $19.58 | $18.95 | $18.97 | $18.97 | 19,301 |
2022-10-13 | $18.63 | $19.47 | $18.56 | $19.35 | $19.35 | 22,029 |
2022-10-12 | $19.04 | $19.10 | $18.95 | $18.96 | $18.96 | 30,433 |
2022-10-11 | $19.00 | $19.19 | $18.90 | $19.00 | $19.00 | 22,975 |
2022-10-10 | $19.24 | $19.26 | $19.00 | $19.08 | $19.08 | 84,587 |
2022-10-07 | $19.31 | $19.39 | $19.12 | $19.18 | $19.18 | 89,898 |
2022-10-06 | $19.71 | $19.74 | $19.56 | $19.59 | $19.59 | 49,759 |
2022-10-05 | $19.76 | $19.87 | $19.47 | $19.72 | $19.72 | 62,643 |
2022-10-04 | $19.56 | $19.82 | $19.56 | $19.77 | $19.77 | 53,669 |
2022-10-03 | $19.10 | $19.44 | $19.10 | $19.41 | $19.41 | 37,671 |
2022-09-30 | $19.00 | $19.30 | $18.91 | $18.91 | $18.91 | 29,360 |
2022-09-29 | $19.03 | $19.23 | $18.99 | $19.12 | $19.12 | 58,718 |
2022-09-28 | $19.17 | $19.52 | $19.17 | $19.46 | $19.46 | 41,019 |
2022-09-27 | $19.31 | $19.41 | $19.07 | $19.14 | $19.14 | 35,033 |
2022-09-26 | $19.34 | $19.44 | $19.02 | $19.23 | $19.23 | 75,002 |
2022-09-23 | $19.49 | $19.49 | $19.06 | $19.38 | $19.38 | 394,084 |
2022-09-22 | $19.63 | $19.67 | $19.50 | $19.60 | $19.60 | 18,567 |
2022-09-21 | $19.95 | $19.95 | $19.67 | $19.67 | $19.67 | 31,541 |
2022-09-20 | $19.79 | $19.86 | $19.72 | $19.80 | $19.80 | 31,073 |
2022-09-19 | $19.66 | $19.93 | $19.66 | $19.86 | $19.86 | 247,956 |
2022-09-16 | $19.99 | $19.99 | $19.76 | $19.81 | $19.81 | 16,711 |
2022-09-15 | $20.22 | $20.35 | $20.01 | $20.05 | $20.05 | 10,893 |
2022-09-14 | $20.25 | $20.36 | $20.10 | $20.35 | $20.35 | 21,633 |
2022-09-13 | $20.63 | $20.76 | $20.10 | $20.16 | $20.16 | 123,969 |
2022-09-12 | $20.91 | $21.13 | $20.91 | $21.10 | $21.10 | 189,192 |
2022-09-09 | $20.67 | $20.96 | $20.67 | $20.86 | $20.86 | 12,911 |
2022-09-08 | $20.42 | $20.63 | $20.34 | $20.62 | $20.62 | 35,957 |
2022-09-07 | $20.15 | $20.50 | $20.08 | $20.45 | $20.45 | 70,181 |
2022-09-06 | $20.17 | $20.24 | $20.04 | $20.06 | $20.06 | 27,756 |
2022-09-02 | $20.42 | $20.64 | $20.12 | $20.17 | $20.17 | 65,997 |
2022-09-01 | $20.33 | $20.44 | $20.12 | $20.44 | $20.44 | 14,288 |
2022-08-31 | $20.62 | $20.63 | $20.36 | $20.39 | $20.39 | 40,872 |
2022-08-30 | $20.68 | $20.70 | $20.42 | $20.44 | $20.44 | 7,993 |
2022-08-29 | $20.75 | $20.82 | $20.58 | $20.69 | $20.69 | 20,103 |
2022-08-26 | $21.25 | $21.25 | $20.86 | $20.87 | $20.87 | 6,930 |
2022-08-25 | $21.09 | $21.28 | $21.09 | $21.26 | $21.26 | 8,947 |
2022-08-24 | $20.99 | $21.14 | $20.92 | $21.12 | $21.12 | 10,475 |
2022-08-23 | $20.99 | $21.12 | $20.99 | $21.00 | $21.00 | 10,932 |
2022-08-22 | $21.16 | $21.16 | $21.03 | $21.08 | $21.08 | 34,141 |
2022-08-19 | $21.37 | $21.38 | $21.24 | $21.35 | $21.35 | 13,120 |
2022-08-18 | $21.38 | $21.50 | $21.34 | $21.42 | $21.42 | 2,408 |
2022-08-17 | $21.32 | $21.48 | $21.32 | $21.43 | $21.43 | 7,538 |
2022-08-16 | $21.41 | $21.50 | $21.41 | $21.49 | $21.49 | 4,864 |
2022-08-15 | $21.35 | $21.62 | $21.35 | $21.50 | $21.50 | 31,245 |
2022-08-12 | $21.49 | $21.50 | $21.44 | $21.50 | $21.50 | 34,369 |
2022-08-11 | $21.45 | $21.55 | $21.35 | $21.48 | $21.48 | 43,543 |
2022-08-10 | $21.50 | $21.50 | $21.32 | $21.49 | $21.49 | 76,293 |
2022-08-09 | $21.36 | $21.47 | $21.36 | $21.43 | $21.43 | 2,563 |
2022-08-08 | $21.47 | $21.47 | $21.34 | $21.47 | $21.47 | 13,624 |
2022-08-05 | $21.38 | $21.48 | $21.35 | $21.35 | $21.35 | 5,769 |
2022-08-04 | $21.45 | $21.47 | $21.35 | $21.38 | $21.38 | 10,489 |
2022-08-03 | $21.30 | $21.46 | $21.30 | $21.36 | $21.36 | 13,519 |
2022-08-02 | $21.37 | $21.42 | $21.32 | $21.32 | $21.32 | 26,899 |
2022-08-01 | $21.32 | $21.40 | $21.32 | $21.40 | $21.40 | 7,623 |
2022-07-29 | $21.34 | $21.40 | $21.32 | $21.32 | $21.32 | 68,569 |
2022-07-28 | $21.17 | $21.37 | $21.14 | $21.37 | $21.37 | 17,251 |
2022-07-27 | $21.15 | $21.27 | $21.05 | $21.27 | $21.27 | 17,606 |
2022-07-26 | $21.11 | $21.14 | $21.03 | $21.08 | $21.08 | 6,042 |
2022-07-25 | $21.05 | $21.21 | $21.05 | $21.19 | $21.19 | 16,438 |
2022-07-22 | $21.18 | $21.23 | $21.04 | $21.17 | $21.17 | 9,752 |
2022-07-21 | $21.07 | $21.17 | $21.06 | $21.11 | $21.11 | 32,642 |
2022-07-20 | $21.01 | $21.08 | $21.01 | $21.04 | $21.04 | 7,223 |
2022-07-19 | $20.86 | $21.06 | $20.85 | $21.06 | $21.06 | 23,580 |
2022-07-18 | $20.89 | $20.96 | $20.75 | $20.75 | $20.75 | 21,202 |
2022-07-15 | $20.20 | $20.86 | $20.00 | $20.78 | $20.78 | 21,560 |
2022-07-14 | $20.82 | $20.83 | $20.70 | $20.81 | $20.81 | 43,660 |
2022-07-13 | $20.82 | $20.82 | $20.64 | $20.76 | $20.76 | 12,757 |
2022-07-12 | $20.70 | $20.81 | $20.65 | $20.71 | $20.71 | 18,795 |
2022-07-11 | $20.71 | $20.77 | $20.65 | $20.76 | $20.76 | 13,852 |
2022-07-08 | $20.79 | $20.81 | $20.72 | $20.80 | $20.80 | 7,078 |
2022-07-07 | $20.76 | $20.79 | $20.61 | $20.72 | $20.72 | 30,521 |
2022-07-06 | $20.70 | $20.75 | $20.60 | $20.75 | $20.75 | 6,931 |
2022-07-05 | $20.60 | $20.73 | $20.52 | $20.62 | $20.62 | 36,759 |
2022-07-01 | $20.64 | $20.71 | $20.58 | $20.71 | $20.71 | 22,352 |
2022-06-30 | $20.60 | $20.65 | $20.50 | $20.61 | $20.61 | 36,781 |
2022-06-29 | $20.54 | $20.65 | $20.53 | $20.57 | $20.57 | 6,528 |
2022-06-28 | $20.67 | $20.69 | $20.58 | $20.63 | $20.63 | 39,765 |
2022-06-27 | $20.59 | $20.69 | $20.59 | $20.62 | $20.62 | 23,305 |
2022-06-24 | $20.59 | $20.64 | $20.55 | $20.64 | $20.64 | 36,537 |
2022-06-23 | $20.54 | $20.54 | $20.34 | $20.54 | $20.54 | 39,972 |
2022-06-22 | $20.41 | $20.46 | $20.38 | $20.38 | $20.38 | 28,706 |
2022-06-21 | $20.40 | $20.45 | $20.33 | $20.35 | $20.35 | 169,960 |
2022-06-17 | $20.27 | $20.32 | $20.07 | $20.27 | $20.20 | 59,308 |
2022-06-16 | $20.38 | $20.38 | $20.02 | $20.18 | $20.12 | 84,474 |
2022-06-15 | $20.60 | $20.91 | $20.50 | $20.80 | $20.73 | 29,119 |
2022-06-14 | $20.58 | $20.69 | $20.36 | $20.54 | $20.47 | 137,011 |
2022-06-13 | $20.60 | $20.80 | $20.50 | $20.51 | $20.44 | 81,182 |
2022-06-10 | $21.17 | $21.22 | $21.08 | $21.10 | $21.03 | 17,153 |
2022-06-09 | $21.35 | $21.43 | $21.26 | $21.26 | $21.19 | 77,972 |
2022-06-08 | $21.36 | $21.45 | $21.29 | $21.32 | $21.25 | 14,751 |
2022-06-07 | $21.28 | $21.40 | $21.28 | $21.40 | $21.33 | 26,047 |
2022-06-06 | $21.31 | $21.39 | $21.31 | $21.31 | $21.24 | 22,515 |
2022-06-03 | $21.35 | $21.37 | $21.28 | $21.29 | $21.22 | 56,436 |
2022-06-02 | $21.26 | $21.38 | $21.18 | $21.38 | $21.31 | 49,322 |
2022-06-01 | $21.31 | $21.36 | $21.24 | $21.27 | $21.20 | 88,317 |
2022-05-31 | $21.30 | $21.35 | $21.23 | $21.35 | $21.28 | 322,445 |
2022-05-27 | $21.21 | $21.30 | $21.21 | $21.26 | $21.19 | 99,675 |
2022-05-26 | $21.01 | $21.20 | $21.01 | $21.14 | $21.07 | 76,742 |
2022-05-25 | $20.82 | $21.03 | $20.82 | $20.98 | $20.91 | 28,183 |
2022-05-24 | $20.84 | $20.93 | $20.71 | $20.92 | $20.85 | 16,128 |
2022-05-23 | $20.84 | $20.96 | $20.81 | $20.95 | $20.88 | 60,650 |
2022-05-20 | $20.97 | $21.11 | $20.50 | $20.82 | $20.75 | 134,975 |
2022-05-19 | $20.85 | $21.17 | $20.80 | $20.89 | $20.82 | 37,175 |
2022-05-18 | $21.55 | $21.59 | $20.98 | $20.99 | $20.93 | 94,025 |
2022-05-17 | $21.79 | $21.98 | $21.59 | $21.94 | $21.87 | 108,128 |
2022-05-16 | $21.38 | $21.59 | $21.37 | $21.45 | $21.38 | 43,615 |
2022-05-13 | $21.27 | $21.64 | $21.19 | $21.59 | $21.52 | 207,542 |
2022-05-12 | $20.82 | $21.26 | $20.69 | $20.99 | $20.92 | 67,959 |
2022-05-11 | $21.46 | $21.63 | $21.08 | $21.08 | $21.01 | 33,516 |
2022-05-10 | $21.76 | $21.77 | $21.21 | $21.49 | $21.42 | 62,040 |
2022-05-09 | $21.93 | $21.93 | $21.33 | $21.48 | $21.41 | 63,660 |
2022-05-06 | $22.11 | $22.18 | $21.77 | $22.11 | $22.04 | 22,792 |
2022-05-05 | $22.79 | $22.79 | $22.01 | $22.16 | $22.08 | 18,274 |
2022-05-04 | $22.42 | $22.92 | $22.20 | $22.89 | $22.82 | 26,619 |
2022-05-03 | $22.27 | $22.41 | $22.25 | $22.34 | $22.27 | 42,779 |
2022-05-02 | $22.06 | $22.17 | $21.79 | $22.14 | $22.07 | 28,531 |
2022-04-29 | $22.68 | $22.68 | $22.02 | $22.02 | $21.95 | 33,964 |
2022-04-28 | $22.62 | $22.87 | $22.38 | $22.84 | $22.77 | 29,465 |
2022-04-27 | $22.38 | $22.55 | $22.27 | $22.27 | $22.20 | 16,143 |
2022-04-26 | $22.76 | $22.76 | $22.33 | $22.35 | $22.28 | 16,665 |
2022-04-25 | $22.51 | $22.83 | $22.48 | $22.80 | $22.73 | 15,251 |
2022-04-22 | $23.07 | $23.10 | $22.72 | $22.72 | $22.64 | 16,961 |
2022-04-21 | $23.50 | $23.50 | $23.04 | $23.12 | $23.05 | 27,445 |
2022-04-20 | $23.40 | $23.40 | $23.28 | $23.36 | $23.28 | 11,920 |
2022-04-19 | $23.20 | $23.36 | $23.20 | $23.26 | $23.19 | 13,426 |
2022-04-18 | $23.12 | $23.15 | $23.03 | $23.15 | $23.08 | 22,247 |
2022-04-14 | $23.38 | $23.38 | $23.08 | $23.08 | $23.01 | 14,991 |
2022-04-13 | $23.20 | $23.39 | $23.12 | $23.39 | $23.31 | 11,356 |
2022-04-12 | $23.28 | $23.32 | $23.14 | $23.22 | $23.15 | 12,081 |
2022-04-11 | $23.35 | $23.35 | $23.18 | $23.21 | $23.14 | 20,833 |
2022-04-08 | $23.31 | $23.35 | $23.28 | $23.35 | $23.27 | 21,718 |
2022-04-07 | $23.34 | $23.34 | $23.18 | $23.25 | $23.18 | 23,452 |
2022-04-06 | $23.27 | $23.27 | $23.10 | $23.27 | $23.20 | 12,900 |
2022-04-05 | $23.37 | $23.37 | $23.16 | $23.31 | $23.24 | 21,552 |
2022-04-04 | $23.32 | $23.38 | $23.31 | $23.37 | $23.29 | 40,042 |
2022-04-01 | $23.23 | $23.33 | $23.21 | $23.26 | $23.19 | 16,657 |
2022-03-31 | $23.31 | $23.34 | $23.18 | $23.26 | $23.19 | 4,186 |
2022-03-30 | $23.25 | $23.32 | $23.20 | $23.32 | $23.25 | 6,436 |
2022-03-29 | $23.33 | $23.33 | $23.17 | $23.27 | $23.20 | 22,657 |
2022-03-28 | $23.17 | $23.22 | $23.05 | $23.22 | $23.15 | 36,017 |
2022-03-25 | $23.16 | $23.16 | $23.02 | $23.14 | $23.07 | 33,293 |
2022-03-24 | $23.00 | $23.11 | $22.98 | $23.03 | $22.96 | 32,539 |
2022-03-23 | $22.98 | $23.09 | $22.97 | $22.97 | $22.90 | 10,401 |
2022-03-22 | $23.07 | $23.22 | $23.05 | $23.07 | $23.00 | 16,960 |
2022-03-21 | $23.00 | $23.02 | $22.90 | $22.95 | $22.88 | 237,072 |
2022-03-18 | $22.75 | $23.05 | $22.71 | $22.97 | $22.83 | 18,492 |
2022-03-17 | $22.61 | $22.91 | $22.61 | $22.88 | $22.74 | 29,570 |
2022-03-16 | $22.07 | $22.66 | $22.07 | $22.66 | $22.52 | 14,494 |
2022-03-15 | $21.97 | $22.26 | $21.91 | $22.18 | $22.04 | 316,154 |
2022-03-14 | $22.00 | $22.14 | $21.69 | $21.89 | $21.75 | 114,006 |
2022-03-11 | $22.25 | $22.28 | $21.91 | $21.91 | $21.77 | 385,758 |
2022-03-10 | $22.14 | $22.17 | $21.98 | $22.10 | $21.96 | 18,932 |
2022-03-09 | $22.00 | $22.27 | $22.00 | $22.14 | $22.00 | 12,769 |
2022-03-08 | $21.92 | $22.02 | $21.71 | $21.72 | $21.58 | 9,133 |
2022-03-07 | $22.20 | $22.20 | $21.84 | $21.84 | $21.70 | 12,626 |
2022-03-04 | $22.19 | $22.31 | $22.11 | $22.30 | $22.16 | 24,996 |
2022-03-03 | $22.48 | $22.50 | $22.30 | $22.34 | $22.20 | 13,228 |
2022-03-02 | $22.27 | $22.46 | $22.22 | $22.37 | $22.23 | 41,504 |
2022-03-01 | $22.15 | $22.47 | $22.08 | $22.15 | $22.01 | 30,033 |
2022-02-28 | $22.10 | $22.39 | $22.10 | $22.32 | $22.18 | 36,123 |
2022-02-25 | $22.19 | $22.43 | $22.19 | $22.43 | $22.29 | 62,105 |
2022-02-24 | $21.49 | $22.03 | $21.17 | $22.03 | $21.89 | 149,336 |
2022-02-23 | $22.16 | $22.16 | $21.80 | $21.83 | $21.70 | 238,367 |
2022-02-22 | $22.13 | $22.32 | $22.00 | $22.13 | $21.99 | 130,272 |
2022-02-18 | $22.32 | $22.38 | $22.13 | $22.18 | $22.04 | 12,128 |
2022-02-17 | $22.62 | $22.64 | $22.37 | $22.38 | $22.24 | 37,670 |
2022-02-16 | $22.51 | $22.79 | $22.51 | $22.69 | $22.55 | 13,331 |
2022-02-15 | $22.46 | $22.67 | $22.46 | $22.66 | $22.52 | 482,419 |
2022-02-14 | $22.34 | $22.43 | $22.20 | $22.34 | $22.20 | 1,561,957 |
2022-02-11 | $22.58 | $22.72 | $22.32 | $22.37 | $22.23 | 79,066 |
2022-02-10 | $22.66 | $22.82 | $22.62 | $22.67 | $22.53 | 62,294 |
2022-02-09 | $22.70 | $22.84 | $22.66 | $22.77 | $22.63 | 776,255 |
2022-02-08 | $22.60 | $22.72 | $22.46 | $22.65 | $22.51 | 74,005 |
2022-02-07 | $22.60 | $22.69 | $22.54 | $22.60 | $22.46 | 29,392 |
2022-02-04 | $22.50 | $22.69 | $22.42 | $22.60 | $22.46 | 44,908 |
2022-02-03 | $22.55 | $22.68 | $22.40 | $22.44 | $22.30 | 63,512 |
2022-02-02 | $22.69 | $22.75 | $22.59 | $22.59 | $22.45 | 33,090 |
2022-02-01 | $22.59 | $22.66 | $22.50 | $22.65 | $22.51 | 34,937 |
2022-01-31 | $22.30 | $22.50 | $22.30 | $22.49 | $22.35 | 10,014 |
2022-01-28 | $21.90 | $22.30 | $21.79 | $22.30 | $22.16 | 25,541 |
2022-01-27 | $22.16 | $22.17 | $21.80 | $21.92 | $21.78 | 15,398 |
2022-01-26 | $22.13 | $22.25 | $21.80 | $21.98 | $21.84 | 15,193 |
2022-01-25 | $21.92 | $22.11 | $21.71 | $21.98 | $21.84 | 71,735 |
2022-01-24 | $21.93 | $22.10 | $21.39 | $22.10 | $21.96 | 81,694 |
2022-01-21 | $22.29 | $22.44 | $22.02 | $22.02 | $21.88 | 30,675 |
2022-01-20 | $22.72 | $22.97 | $22.34 | $22.34 | $22.20 | 24,596 |
2022-01-19 | $22.93 | $22.93 | $22.61 | $22.69 | $22.55 | 7,159 |
2022-01-18 | $23.07 | $23.07 | $22.80 | $22.87 | $22.73 | 43,097 |
2022-01-14 | $23.00 | $23.12 | $22.95 | $23.12 | $22.98 | 10,149 |
2022-01-13 | $23.17 | $23.23 | $23.00 | $23.00 | $22.86 | 32,910 |
2022-01-12 | $23.20 | $23.24 | $23.06 | $23.15 | $23.01 | 137,152 |
2022-01-11 | $23.07 | $23.17 | $22.94 | $23.17 | $23.03 | 11,673 |
2022-01-10 | $23.00 | $23.07 | $22.78 | $23.04 | $22.89 | 41,755 |
2022-01-07 | $22.96 | $23.10 | $22.96 | $23.09 | $22.95 | 93,233 |
2022-01-06 | $23.10 | $23.10 | $23.01 | $23.08 | $22.94 | 23,131 |
2022-01-05 | $23.12 | $23.22 | $23.05 | $23.08 | $22.94 | 36,773 |
2022-01-04 | $23.24 | $23.24 | $23.13 | $23.14 | $23.00 | 66,310 |
2022-01-03 | $23.18 | $23.31 | $23.11 | $23.22 | $23.08 | 202,782 |
2021-12-31 | $23.16 | $23.19 | $23.07 | $23.11 | $22.97 | 34,058 |
2021-12-30 | $23.20 | $23.21 | $23.08 | $23.08 | $22.93 | 18,944 |
2021-12-29 | $23.19 | $23.21 | $23.09 | $23.18 | $23.04 | 35,617 |
2021-12-28 | $23.08 | $23.18 | $23.06 | $23.13 | $22.98 | 9,369 |
2021-12-27 | $22.98 | $23.12 | $22.98 | $23.08 | $22.94 | 45,446 |
2021-12-23 | $22.97 | $23.04 | $22.94 | $23.01 | $22.87 | 10,248 |
2021-12-22 | $22.73 | $22.93 | $22.68 | $22.93 | $22.79 | 16,512 |
2021-12-21 | $22.62 | $22.80 | $22.59 | $22.73 | $22.59 | 19,543 |
2021-12-20 | $23.33 | $23.33 | $22.41 | $22.55 | $22.41 | 27,597 |
2021-12-17 | $24.00 | $24.13 | $23.79 | $24.03 | $22.60 | 29,644 |
2021-12-16 | $24.34 | $24.36 | $24.09 | $24.19 | $22.75 | 29,084 |
2021-12-15 | $26.35 | $26.35 | $23.85 | $24.31 | $22.86 | 298,739 |
2021-12-14 | $23.91 | $24.06 | $23.85 | $23.95 | $22.52 | 20,880 |
2021-12-13 | $24.23 | $24.23 | $24.06 | $24.12 | $22.68 | 48,539 |
2021-12-10 | $24.19 | $24.31 | $24.05 | $24.16 | $22.72 | 203,187 |
2021-12-09 | $24.07 | $24.39 | $24.02 | $24.08 | $22.65 | 52,990 |
2021-12-08 | $24.00 | $24.24 | $24.00 | $24.22 | $22.78 | 27,241 |
2021-12-07 | $23.91 | $24.10 | $23.91 | $24.02 | $22.59 | 32,326 |
2021-12-06 | $23.62 | $23.76 | $23.51 | $23.76 | $22.34 | 14,705 |
2021-12-03 | $23.72 | $23.72 | $23.23 | $23.47 | $22.07 | 15,874 |
2021-12-02 | $23.36 | $23.68 | $23.36 | $23.57 | $22.17 | 24,402 |
2021-12-01 | $23.70 | $23.93 | $23.27 | $23.33 | $21.94 | 24,193 |
2021-11-30 | $23.89 | $23.89 | $23.51 | $23.70 | $22.29 | 46,200 |
2021-11-29 | $23.85 | $24.00 | $23.72 | $23.90 | $22.48 | 53,939 |
2021-11-26 | $23.91 | $23.91 | $23.55 | $23.70 | $22.29 | 12,308 |
2021-11-24 | $23.96 | $24.09 | $23.85 | $24.02 | $22.59 | 40,607 |
2021-11-23 | $23.95 | $23.96 | $23.81 | $23.95 | $22.52 | 10,264 |
2021-11-22 | $24.08 | $24.14 | $23.87 | $23.91 | $22.49 | 10,029 |
2021-11-19 | $24.04 | $24.12 | $23.93 | $24.07 | $22.64 | 25,096 |
2021-11-18 | $24.10 | $24.10 | $24.00 | $24.01 | $22.58 | 6,291 |
2021-11-17 | $24.05 | $24.10 | $23.99 | $24.05 | $22.62 | 12,590 |
2021-11-16 | $24.00 | $24.09 | $23.91 | $24.02 | $22.59 | 7,637 |
2021-11-15 | $24.05 | $24.07 | $23.99 | $24.04 | $22.61 | 13,817 |
2021-11-12 | $24.05 | $24.08 | $23.96 | $24.06 | $22.63 | 25,896 |
2021-11-11 | $23.93 | $24.03 | $23.91 | $23.98 | $22.55 | 40,216 |
2021-11-10 | $23.94 | $24.05 | $23.89 | $23.97 | $22.54 | 14,906 |
2021-11-09 | $23.97 | $24.05 | $23.92 | $23.96 | $22.53 | 18,958 |
2021-11-08 | $24.00 | $24.05 | $23.95 | $23.95 | $22.52 | 23,142 |
2021-11-05 | $23.99 | $24.07 | $23.93 | $23.97 | $22.54 | 10,073 |
2021-11-04 | $23.94 | $24.00 | $23.94 | $23.97 | $22.54 | 14,756 |
2021-11-03 | $23.99 | $23.99 | $23.85 | $23.93 | $22.50 | 12,139 |
2021-11-02 | $23.99 | $23.99 | $23.89 | $23.94 | $22.51 | 9,294 |
2021-11-01 | $23.93 | $23.97 | $23.80 | $23.92 | $22.49 | 20,326 |
2021-10-29 | $23.90 | $23.93 | $23.75 | $23.93 | $22.50 | 286,643 |
2021-10-28 | $23.92 | $23.95 | $23.84 | $23.93 | $22.51 | 7,187 |
2021-10-27 | $23.89 | $23.90 | $23.82 | $23.87 | $22.45 | 14,846 |
2021-10-26 | $23.86 | $23.90 | $23.80 | $23.85 | $22.43 | 28,573 |
2021-10-25 | $23.89 | $23.89 | $23.76 | $23.88 | $22.46 | 26,022 |
2021-10-22 | $23.85 | $23.85 | $23.73 | $23.82 | $22.40 | 25,138 |
2021-10-21 | $23.71 | $23.85 | $23.71 | $23.85 | $22.43 | 17,542 |
2021-10-20 | $23.80 | $23.85 | $23.70 | $23.71 | $22.30 | 10,853 |
2021-10-19 | $23.65 | $23.78 | $23.65 | $23.76 | $22.34 | 17,045 |
2021-10-18 | $23.68 | $23.68 | $23.63 | $23.65 | $22.24 | 5,052 |
2021-10-15 | $23.72 | $23.72 | $23.59 | $23.68 | $22.27 | 9,834 |
2021-10-14 | $23.47 | $23.60 | $23.40 | $23.53 | $22.13 | 11,159 |
2021-10-13 | $23.06 | $23.24 | $23.04 | $23.17 | $21.79 | 12,750 |
2021-10-12 | $23.27 | $23.27 | $23.08 | $23.15 | $21.77 | 14,779 |
2021-10-11 | $23.36 | $23.37 | $23.06 | $23.19 | $21.81 | 8,303 |
2021-10-08 | $23.39 | $23.39 | $23.24 | $23.32 | $21.93 | 11,716 |
2021-10-07 | $23.32 | $23.42 | $23.24 | $23.30 | $21.91 | 59,050 |
2021-10-06 | $23.00 | $23.13 | $22.80 | $23.10 | $21.72 | 16,162 |
2021-10-05 | $22.95 | $23.17 | $22.95 | $23.06 | $21.69 | 48,879 |
2021-10-04 | $23.10 | $23.10 | $22.75 | $22.82 | $21.46 | 10,539 |
2021-10-01 | $23.01 | $23.48 | $22.86 | $23.21 | $21.83 | 26,717 |
2021-09-30 | $23.20 | $23.20 | $22.80 | $22.99 | $21.62 | 16,743 |
2021-09-29 | $23.18 | $23.18 | $23.03 | $23.13 | $21.75 | 8,836 |
2021-09-28 | $23.24 | $23.24 | $22.94 | $22.96 | $21.59 | 29,146 |
2021-09-27 | $23.25 | $23.41 | $23.25 | $23.29 | $21.90 | 7,206 |
2021-09-24 | $23.36 | $23.40 | $23.30 | $23.38 | $21.99 | 8,339 |
2021-09-23 | $23.20 | $23.43 | $23.20 | $23.43 | $22.03 | 5,412 |
2021-09-22 | $22.94 | $23.22 | $22.94 | $23.04 | $21.67 | 19,385 |
2021-09-21 | $23.00 | $23.12 | $22.93 | $22.99 | $21.62 | 8,567 |
2021-09-20 | $22.67 | $23.09 | $22.67 | $22.90 | $21.54 | 32,326 |
2021-09-17 | $23.31 | $23.36 | $22.85 | $23.29 | $21.84 | 7,789 |
2021-09-16 | $23.45 | $23.50 | $23.29 | $23.38 | $21.93 | 13,111 |
2021-09-15 | $23.30 | $23.40 | $23.25 | $23.40 | $21.94 | 22,124 |
2021-09-14 | $23.45 | $23.45 | $23.25 | $23.26 | $21.82 | 5,057 |
2021-09-13 | $23.43 | $23.43 | $23.25 | $23.31 | $21.86 | 12,448 |
2021-09-10 | $23.39 | $23.40 | $23.26 | $23.26 | $21.81 | 9,113 |
2021-09-09 | $23.45 | $23.45 | $23.28 | $23.36 | $21.91 | 14,444 |
2021-09-08 | $23.32 | $23.41 | $23.22 | $23.34 | $21.90 | 19,427 |
2021-09-07 | $23.44 | $23.44 | $23.32 | $23.35 | $21.90 | 8,064 |
2021-09-03 | $23.21 | $23.42 | $23.21 | $23.32 | $21.87 | 7,538 |
2021-09-02 | $23.40 | $23.40 | $23.27 | $23.29 | $21.85 | 13,944 |
2021-09-01 | $23.47 | $23.47 | $23.20 | $23.36 | $21.91 | 21,253 |
2021-08-31 | $23.24 | $23.40 | $23.24 | $23.33 | $21.88 | 4,840 |
2021-08-30 | $23.30 | $23.39 | $23.20 | $23.29 | $21.85 | 12,094 |
2021-08-27 | $23.26 | $23.30 | $23.25 | $23.29 | $21.84 | 3,458 |
2021-08-26 | $23.17 | $23.26 | $23.15 | $23.18 | $21.74 | 14,113 |
2021-08-25 | $23.19 | $23.28 | $23.10 | $23.19 | $21.75 | 11,156 |
2021-08-24 | $23.30 | $23.30 | $23.14 | $23.25 | $21.80 | 10,046 |
2021-08-23 | $23.22 | $23.28 | $23.06 | $23.22 | $21.78 | 10,423 |
2021-08-20 | $22.99 | $23.15 | $22.94 | $23.11 | $21.67 | 9,037 |
2021-08-19 | $22.82 | $22.97 | $22.82 | $22.93 | $21.51 | 5,250 |
2021-08-18 | $22.96 | $23.00 | $22.86 | $22.99 | $21.56 | 5,480 |
2021-08-17 | $22.93 | $23.00 | $22.86 | $22.89 | $21.47 | 24,306 |
2021-08-16 | $22.85 | $22.99 | $22.85 | $22.95 | $21.53 | 6,168 |
2021-08-13 | $22.75 | $22.96 | $22.75 | $22.89 | $21.46 | 15,656 |
2021-08-12 | $22.91 | $22.97 | $22.87 | $22.92 | $21.50 | 14,740 |
2021-08-11 | $22.98 | $22.98 | $22.77 | $22.97 | $21.54 | 40,094 |
2021-08-10 | $22.82 | $22.98 | $22.78 | $22.90 | $21.47 | 56,118 |
2021-08-09 | $22.97 | $22.97 | $22.76 | $22.89 | $21.46 | 14,962 |
2021-08-06 | $22.89 | $22.94 | $22.82 | $22.88 | $21.46 | 10,331 |
2021-08-05 | $22.83 | $22.89 | $22.70 | $22.89 | $21.47 | 14,732 |
2021-08-04 | $22.72 | $22.83 | $22.66 | $22.76 | $21.34 | 8,078 |
2021-08-03 | $22.71 | $22.81 | $22.63 | $22.73 | $21.32 | 4,388 |
2021-08-02 | $22.76 | $22.76 | $22.54 | $22.75 | $21.34 | 9,194 |
2021-07-30 | $22.55 | $22.78 | $22.55 | $22.62 | $21.22 | 6,474 |
2021-07-29 | $22.72 | $22.83 | $22.65 | $22.81 | $21.39 | 7,345 |
2021-07-28 | $22.73 | $22.80 | $22.65 | $22.71 | $21.30 | 4,982 |
2021-07-27 | $22.75 | $22.75 | $22.52 | $22.74 | $21.33 | 11,944 |
2021-07-26 | $22.67 | $22.81 | $22.67 | $22.75 | $21.33 | 16,300 |
2021-07-23 | $22.68 | $22.70 | $22.56 | $22.69 | $21.28 | 8,754 |
2021-07-22 | $22.58 | $22.60 | $22.53 | $22.56 | $21.16 | 10,603 |
2021-07-21 | $22.26 | $22.54 | $22.26 | $22.50 | $21.10 | 9,215 |
2021-07-20 | $22.11 | $22.52 | $22.11 | $22.46 | $21.06 | 10,564 |
2021-07-19 | $22.40 | $22.40 | $22.10 | $22.14 | $20.77 | 34,114 |
2021-07-16 | $22.53 | $22.60 | $22.41 | $22.42 | $21.03 | 31,448 |
2021-07-15 | $22.72 | $22.72 | $22.65 | $22.67 | $21.26 | 4,702 |
2021-07-14 | $22.67 | $22.73 | $22.59 | $22.64 | $21.23 | 27,304 |
2021-07-13 | $22.60 | $22.74 | $22.56 | $22.57 | $21.17 | 23,900 |
2021-07-12 | $22.70 | $22.73 | $22.61 | $22.68 | $21.27 | 4,407 |
2021-07-09 | $22.68 | $22.70 | $22.61 | $22.61 | $21.21 | 10,940 |
2021-07-08 | $22.62 | $22.69 | $22.56 | $22.68 | $21.27 | 33,011 |
2021-07-07 | $22.60 | $22.74 | $22.60 | $22.61 | $21.21 | 17,150 |
2021-07-06 | $22.85 | $22.85 | $22.58 | $22.62 | $21.22 | 38,719 |
2021-07-02 | $22.61 | $22.69 | $22.60 | $22.69 | $21.28 | 14,725 |
2021-07-01 | $22.61 | $22.70 | $22.56 | $22.69 | $21.28 | 20,206 |
2021-06-30 | $22.78 | $22.78 | $22.55 | $22.64 | $21.23 | 22,129 |
2021-06-29 | $22.65 | $22.73 | $22.56 | $22.69 | $21.28 | 8,275 |
2021-06-28 | $22.65 | $22.71 | $22.50 | $22.71 | $21.30 | 7,640 |
2021-06-25 | $22.50 | $22.65 | $22.50 | $22.62 | $21.22 | 10,833 |
2021-06-24 | $22.64 | $22.69 | $22.43 | $22.69 | $21.28 | 12,682 |
2021-06-23 | $22.60 | $22.60 | $22.40 | $22.45 | $21.06 | 9,419 |
2021-06-22 | $22.49 | $22.54 | $22.35 | $22.45 | $21.06 | 13,486 |
2021-06-21 | $22.34 | $22.53 | $22.34 | $22.53 | $21.13 | 43,137 |
2021-06-18 | $22.32 | $22.40 | $22.25 | $22.25 | $20.81 | 57,902 |
2021-06-17 | $22.35 | $22.48 | $22.27 | $22.39 | $20.93 | 24,633 |
2021-06-16 | $22.33 | $22.39 | $22.25 | $22.35 | $20.90 | 14,437 |
2021-06-15 | $22.33 | $22.41 | $22.32 | $22.35 | $20.90 | 4,245 |
2021-06-14 | $22.40 | $22.47 | $22.31 | $22.36 | $20.91 | 4,965 |
2021-06-11 | $22.49 | $22.49 | $22.26 | $22.40 | $20.95 | 10,327 |
2021-06-10 | $22.27 | $22.46 | $22.27 | $22.35 | $20.90 | 10,426 |
2021-06-09 | $22.34 | $22.40 | $22.23 | $22.33 | $20.88 | 13,271 |
2021-06-08 | $22.32 | $22.35 | $22.23 | $22.34 | $20.89 | 11,010 |
2021-06-07 | $22.42 | $22.44 | $22.28 | $22.30 | $20.85 | 8,707 |
2021-06-04 | $22.15 | $22.35 | $22.15 | $22.32 | $20.87 | 9,405 |
2021-06-03 | $22.12 | $22.26 | $22.12 | $22.16 | $20.72 | 19,517 |
2021-06-02 | $22.25 | $22.30 | $22.19 | $22.26 | $20.82 | 11,093 |
2021-06-01 | $22.24 | $22.25 | $22.18 | $22.23 | $20.79 | 11,141 |
2021-05-28 | $22.15 | $22.29 | $22.10 | $22.11 | $20.68 | 4,921 |
2021-05-27 | $22.05 | $22.29 | $22.05 | $22.26 | $20.82 | 39,509 |
2021-05-26 | $22.04 | $22.24 | $22.00 | $22.23 | $20.79 | 10,644 |
2021-05-25 | $22.26 | $22.26 | $22.04 | $22.21 | $20.77 | 22,683 |
2021-05-24 | $22.01 | $22.20 | $21.94 | $22.06 | $20.63 | 35,484 |
2021-05-21 | $22.00 | $22.15 | $21.91 | $22.02 | $20.59 | 19,018 |
2021-05-20 | $21.95 | $22.00 | $21.83 | $22.00 | $20.57 | 20,874 |
2021-05-19 | $21.31 | $21.78 | $21.25 | $21.75 | $20.34 | 13,169 |
2021-05-18 | $21.83 | $21.95 | $21.80 | $21.82 | $20.40 | 22,136 |
2021-05-17 | $21.90 | $21.90 | $21.78 | $21.86 | $20.44 | 9,091 |
2021-05-14 | $21.70 | $21.94 | $21.70 | $21.91 | $20.48 | 9,498 |
2021-05-13 | $21.42 | $21.74 | $21.42 | $21.67 | $20.26 | 9,058 |
2021-05-12 | $21.58 | $21.76 | $21.36 | $21.37 | $19.98 | 16,188 |
2021-05-11 | $21.62 | $21.78 | $21.60 | $21.68 | $20.27 | 18,719 |
2021-05-10 | $21.92 | $22.00 | $21.83 | $21.88 | $20.46 | 24,683 |
2021-05-07 | $21.80 | $21.98 | $21.80 | $21.92 | $20.50 | 15,761 |
2021-05-06 | $21.71 | $21.82 | $21.66 | $21.79 | $20.38 | 23,587 |
2021-05-05 | $21.80 | $21.81 | $21.70 | $21.78 | $20.36 | 8,322 |
2021-05-04 | $21.74 | $21.80 | $21.60 | $21.69 | $20.28 | 18,239 |
2021-05-03 | $21.81 | $21.90 | $21.79 | $21.88 | $20.46 | 16,046 |
2021-04-30 | $21.78 | $21.81 | $21.72 | $21.81 | $20.40 | 10,126 |
2021-04-29 | $21.77 | $21.88 | $21.66 | $21.81 | $20.40 | 14,688 |
2021-04-28 | $21.84 | $21.86 | $21.74 | $21.86 | $20.44 | 19,631 |
2021-04-27 | $21.68 | $21.82 | $21.68 | $21.76 | $20.35 | 20,861 |
2021-04-26 | $21.78 | $21.81 | $21.72 | $21.80 | $20.39 | 26,160 |
2021-04-23 | $21.66 | $21.79 | $21.64 | $21.78 | $20.37 | 21,058 |
2021-04-22 | $21.67 | $21.75 | $21.52 | $21.59 | $20.19 | 6,577 |
2021-04-21 | $21.53 | $21.73 | $21.50 | $21.73 | $20.32 | 32,255 |
2021-04-20 | $21.75 | $21.75 | $21.50 | $21.57 | $20.17 | 7,951 |
2021-04-19 | $21.74 | $21.78 | $21.60 | $21.69 | $20.28 | 14,065 |
2021-04-16 | $21.65 | $21.82 | $21.65 | $21.74 | $20.33 | 9,625 |
2021-04-15 | $21.72 | $21.82 | $21.72 | $21.82 | $20.40 | 12,301 |
2021-04-14 | $21.64 | $21.80 | $21.64 | $21.68 | $20.27 | 17,836 |
2021-04-13 | $21.70 | $21.80 | $21.67 | $21.75 | $20.34 | 15,984 |
2021-04-12 | $21.62 | $21.84 | $21.44 | $21.84 | $20.42 | 27,363 |
2021-04-09 | $21.71 | $21.84 | $21.64 | $21.70 | $20.29 | 18,042 |
2021-04-08 | $21.71 | $21.75 | $21.65 | $21.75 | $20.34 | 13,542 |
2021-04-07 | $21.66 | $21.75 | $21.61 | $21.71 | $20.30 | 42,857 |
2021-04-06 | $21.77 | $21.80 | $21.73 | $21.75 | $20.34 | 10,870 |
2021-04-05 | $21.67 | $21.79 | $21.67 | $21.70 | $20.29 | 17,152 |
2021-04-01 | $21.67 | $21.76 | $21.55 | $21.67 | $20.26 | 32,526 |
2021-03-31 | $21.72 | $21.73 | $21.60 | $21.66 | $20.26 | 8,036 |
2021-03-30 | $21.46 | $21.60 | $21.38 | $21.60 | $20.20 | 19,423 |
2021-03-29 | $21.60 | $21.60 | $21.45 | $21.59 | $20.19 | 47,938 |
2021-03-26 | $21.49 | $21.60 | $21.39 | $21.60 | $20.20 | 13,708 |
2021-03-25 | $21.11 | $21.48 | $21.11 | $21.34 | $19.96 | 15,513 |
2021-03-24 | $21.39 | $21.50 | $21.32 | $21.32 | $19.94 | 7,810 |
2021-03-23 | $21.35 | $21.48 | $21.35 | $21.42 | $20.03 | 11,385 |
2021-03-22 | $21.33 | $21.51 | $21.33 | $21.48 | $20.08 | 5,996 |
2021-03-19 | $21.49 | $21.50 | $21.30 | $21.35 | $19.94 | 13,820 |
2021-03-18 | $21.38 | $21.52 | $21.37 | $21.44 | $20.02 | 12,334 |
2021-03-17 | $21.30 | $21.50 | $21.29 | $21.50 | $20.08 | 12,686 |
2021-03-16 | $21.37 | $21.49 | $21.23 | $21.47 | $20.05 | 11,677 |
2021-03-15 | $21.23 | $21.50 | $21.23 | $21.41 | $19.99 | 51,680 |
2021-03-12 | $21.16 | $21.40 | $21.16 | $21.30 | $19.89 | 32,914 |
2021-03-11 | $21.27 | $21.35 | $21.15 | $21.35 | $19.94 | 19,861 |
2021-03-10 | $21.15 | $21.23 | $21.09 | $21.15 | $19.75 | 9,917 |
2021-03-09 | $21.04 | $21.15 | $20.93 | $21.00 | $19.61 | 13,815 |
2021-03-08 | $20.94 | $21.09 | $20.79 | $20.79 | $19.42 | 10,259 |
2021-03-05 | $20.54 | $20.95 | $20.44 | $20.86 | $19.48 | 11,082 |
2021-03-04 | $20.75 | $20.91 | $20.29 | $20.52 | $19.16 | 26,795 |
2021-03-03 | $20.95 | $21.07 | $20.79 | $20.84 | $19.46 | 93,833 |
2021-03-02 | $20.99 | $21.17 | $20.94 | $20.99 | $19.60 | 15,888 |
2021-03-01 | $20.89 | $21.10 | $20.89 | $21.06 | $19.67 | 29,830 |
2021-02-26 | $20.87 | $20.89 | $20.70 | $20.75 | $19.38 | 10,483 |
2021-02-25 | $21.03 | $21.13 | $20.73 | $20.78 | $19.40 | 16,750 |
2021-02-24 | $20.84 | $21.17 | $20.83 | $21.04 | $19.65 | 30,807 |
2021-02-23 | $20.77 | $21.06 | $20.68 | $20.94 | $19.56 | 19,078 |
2021-02-22 | $21.05 | $21.08 | $20.89 | $21.06 | $19.67 | 34,388 |
2021-02-19 | $21.13 | $21.17 | $21.06 | $21.09 | $19.70 | 25,344 |
2021-02-18 | $21.13 | $21.19 | $21.07 | $21.19 | $19.79 | 17,535 |
2021-02-17 | $21.06 | $21.19 | $21.06 | $21.18 | $19.78 | 17,334 |
2021-02-16 | $21.11 | $21.18 | $21.08 | $21.10 | $19.70 | 100,621 |
2021-02-12 | $21.06 | $21.15 | $21.06 | $21.09 | $19.70 | 17,282 |
2021-02-11 | $21.15 | $21.15 | $21.06 | $21.15 | $19.75 | 55,543 |
2021-02-10 | $21.08 | $21.17 | $21.03 | $21.15 | $19.75 | 64,180 |
2021-02-09 | $21.00 | $21.09 | $21.00 | $21.02 | $19.63 | 124,512 |
2021-02-08 | $20.98 | $21.08 | $20.91 | $21.05 | $19.66 | 104,853 |
2021-02-05 | $21.00 | $21.10 | $20.97 | $21.10 | $19.70 | 14,713 |
2021-02-04 | $20.93 | $21.10 | $20.87 | $21.10 | $19.70 | 14,652 |
2021-02-03 | $20.94 | $20.99 | $20.85 | $20.99 | $19.60 | 13,915 |
2021-02-02 | $20.89 | $20.92 | $20.83 | $20.92 | $19.54 | 16,640 |
2021-02-01 | $20.52 | $20.83 | $20.52 | $20.70 | $19.33 | 34,733 |
2021-01-29 | $20.69 | $20.72 | $20.40 | $20.44 | $19.09 | 30,436 |
2021-01-28 | $20.52 | $20.89 | $20.52 | $20.80 | $19.42 | 17,686 |
2021-01-27 | $20.75 | $20.78 | $20.52 | $20.52 | $19.16 | 22,021 |
2021-01-26 | $20.89 | $20.89 | $20.80 | $20.89 | $19.51 | 14,464 |
2021-01-25 | $20.79 | $20.89 | $20.69 | $20.89 | $19.51 | 19,265 |
2021-01-22 | $20.77 | $20.94 | $20.77 | $20.79 | $19.42 | 31,578 |
2021-01-21 | $20.75 | $20.95 | $20.75 | $20.95 | $19.56 | 33,325 |
2021-01-20 | $20.68 | $20.85 | $20.68 | $20.83 | $19.45 | 7,635 |
2021-01-19 | $20.77 | $20.78 | $20.61 | $20.74 | $19.37 | 27,083 |
2021-01-15 | $20.84 | $20.84 | $20.56 | $20.60 | $19.24 | 21,153 |
2021-01-14 | $20.68 | $20.76 | $20.60 | $20.76 | $19.39 | 17,249 |
2021-01-13 | $20.57 | $20.71 | $20.57 | $20.67 | $19.30 | 10,725 |
2021-01-12 | $20.51 | $20.65 | $20.50 | $20.65 | $19.28 | 41,739 |
2021-01-11 | $20.56 | $20.68 | $20.51 | $20.51 | $19.15 | 37,297 |
2021-01-08 | $20.78 | $20.78 | $20.59 | $20.60 | $19.24 | 23,219 |
2021-01-07 | $20.52 | $20.72 | $20.52 | $20.67 | $19.30 | 18,691 |
2021-01-06 | $20.35 | $20.60 | $20.35 | $20.57 | $19.21 | 45,628 |
2021-01-05 | $20.25 | $20.49 | $20.25 | $20.35 | $19.00 | 22,122 |
2021-01-04 | $20.46 | $20.59 | $20.21 | $20.35 | $19.00 | 55,717 |
2020-12-31 | $20.44 | $20.58 | $20.40 | $20.49 | $19.14 | 17,723 |
2020-12-30 | $20.36 | $20.55 | $20.32 | $20.32 | $18.98 | 29,733 |
2020-12-29 | $20.54 | $20.54 | $20.35 | $20.41 | $19.06 | 190,618 |
2020-12-28 | $20.33 | $20.44 | $20.32 | $20.38 | $19.03 | 95,268 |
2020-12-24 | $20.27 | $20.38 | $20.25 | $20.31 | $18.97 | 5,608 |
2020-12-23 | $20.07 | $20.35 | $20.07 | $20.34 | $18.99 | 18,089 |
2020-12-22 | $20.18 | $20.35 | $20.13 | $20.13 | $18.80 | 23,233 |
2020-12-21 | $20.14 | $20.28 | $19.99 | $20.25 | $18.91 | 34,083 |
2020-12-18 | $20.43 | $20.53 | $20.30 | $20.37 | $18.94 | 35,371 |
2020-12-17 | $20.41 | $20.54 | $20.40 | $20.44 | $19.00 | 29,851 |
2020-12-16 | $20.36 | $20.51 | $20.35 | $20.48 | $19.04 | 14,480 |
2020-12-15 | $20.37 | $20.49 | $20.35 | $20.35 | $18.92 | 28,463 |
2020-12-14 | $20.36 | $20.48 | $20.36 | $20.37 | $18.94 | 26,275 |
2020-12-11 | $20.33 | $20.41 | $20.27 | $20.36 | $18.93 | 82,968 |
2020-12-10 | $20.10 | $20.43 | $20.10 | $20.37 | $18.94 | 25,528 |
2020-12-09 | $20.39 | $20.43 | $20.33 | $20.34 | $18.91 | 23,618 |
2020-12-08 | $20.30 | $20.53 | $20.30 | $20.53 | $19.09 | 37,029 |
2020-12-07 | $20.32 | $20.63 | $20.31 | $20.36 | $18.93 | 16,614 |
2020-12-04 | $20.32 | $20.47 | $20.32 | $20.33 | $18.90 | 40,684 |
2020-12-03 | $20.35 | $20.49 | $20.20 | $20.41 | $18.98 | 36,937 |
2020-12-02 | $20.30 | $20.44 | $20.25 | $20.36 | $18.93 | 40,379 |
2020-12-01 | $20.43 | $20.45 | $20.29 | $20.37 | $18.94 | 23,956 |
2020-11-30 | $20.22 | $20.41 | $20.06 | $20.27 | $18.85 | 29,175 |
2020-11-27 | $20.15 | $20.36 | $20.15 | $20.33 | $18.90 | 22,706 |
2020-11-25 | $20.07 | $20.27 | $20.07 | $20.13 | $18.72 | 20,878 |
2020-11-24 | $20.11 | $20.26 | $20.03 | $20.14 | $18.73 | 29,381 |
2020-11-23 | $20.00 | $20.14 | $20.00 | $20.13 | $18.72 | 30,673 |
2020-11-20 | $20.10 | $20.11 | $20.03 | $20.05 | $18.64 | 6,545 |
2020-11-19 | $20.01 | $20.12 | $20.01 | $20.11 | $18.69 | 16,927 |
2020-11-18 | $20.14 | $20.14 | $20.06 | $20.07 | $18.66 | 16,123 |
2020-11-17 | $19.94 | $20.13 | $19.87 | $20.13 | $18.72 | 19,577 |
2020-11-16 | $20.00 | $20.14 | $20.00 | $20.07 | $18.66 | 33,014 |
2020-11-13 | $19.78 | $19.99 | $19.78 | $19.90 | $18.50 | 19,368 |
2020-11-12 | $19.84 | $19.99 | $19.78 | $19.83 | $18.44 | 91,023 |
2020-11-11 | $19.99 | $20.00 | $19.88 | $20.00 | $18.59 | 29,036 |
2020-11-10 | $19.65 | $19.91 | $19.65 | $19.81 | $18.42 | 25,844 |
2020-11-09 | $19.71 | $19.98 | $19.70 | $19.81 | $18.42 | 23,941 |
2020-11-06 | $19.51 | $19.99 | $19.41 | $19.85 | $18.46 | 43,832 |
2020-11-05 | $19.39 | $19.76 | $19.39 | $19.62 | $18.24 | 56,404 |
2020-11-04 | $19.20 | $19.49 | $19.15 | $19.23 | $17.88 | 102,765 |
2020-11-03 | $19.13 | $19.25 | $19.02 | $19.07 | $17.73 | 14,646 |
2020-11-02 | $18.71 | $19.01 | $18.67 | $18.74 | $17.42 | 19,908 |
2020-10-30 | $18.63 | $18.75 | $18.44 | $18.68 | $17.37 | 27,523 |
2020-10-29 | $18.59 | $18.92 | $18.59 | $18.86 | $17.54 | 24,998 |
2020-10-28 | $18.95 | $18.95 | $18.60 | $18.64 | $17.33 | 35,689 |
2020-10-27 | $19.11 | $19.29 | $19.09 | $19.12 | $17.78 | 158,526 |
2020-10-26 | $19.37 | $19.50 | $19.05 | $19.21 | $17.86 | 53,685 |
2020-10-23 | $19.36 | $19.55 | $19.36 | $19.54 | $18.17 | 83,964 |
2020-10-22 | $19.26 | $19.46 | $19.23 | $19.46 | $18.09 | 22,733 |
2020-10-21 | $19.24 | $19.40 | $19.20 | $19.36 | $18.00 | 34,539 |
2020-10-20 | $19.12 | $19.42 | $19.12 | $19.31 | $17.95 | 24,968 |
2020-10-19 | $19.39 | $19.45 | $19.20 | $19.24 | $17.89 | 20,947 |
2020-10-16 | $19.51 | $19.64 | $19.40 | $19.47 | $18.10 | 12,068 |
2020-10-15 | $19.28 | $19.53 | $19.28 | $19.46 | $18.09 | 25,400 |
2020-10-14 | $19.35 | $19.51 | $19.35 | $19.40 | $18.04 | 30,175 |
2020-10-13 | $19.41 | $19.48 | $19.39 | $19.39 | $18.03 | 19,496 |
2020-10-12 | $19.53 | $19.53 | $19.41 | $19.44 | $18.07 | 26,285 |
2020-10-09 | $19.38 | $19.56 | $19.38 | $19.56 | $18.19 | 135,034 |
2020-10-08 | $19.27 | $19.47 | $19.27 | $19.38 | $18.02 | 57,132 |
2020-10-07 | $19.23 | $19.42 | $19.16 | $19.25 | $17.90 | 400,849 |
2020-10-06 | $19.13 | $19.48 | $19.13 | $19.22 | $17.87 | 69,375 |
2020-10-05 | $19.19 | $19.49 | $19.17 | $19.39 | $18.03 | 47,531 |
2020-10-02 | $18.96 | $19.19 | $18.96 | $19.19 | $17.84 | 14,129 |
2020-10-01 | $19.14 | $19.24 | $19.14 | $19.20 | $17.85 | 17,505 |
2020-09-30 | $19.25 | $19.25 | $19.07 | $19.14 | $17.80 | 30,363 |
2020-09-29 | $19.05 | $19.24 | $18.96 | $19.24 | $17.89 | 21,124 |
2020-09-28 | $19.01 | $19.17 | $18.94 | $19.03 | $17.69 | 26,658 |
2020-09-25 | $18.74 | $19.00 | $18.73 | $18.99 | $17.66 | 21,921 |
2020-09-24 | $18.77 | $18.84 | $18.44 | $18.59 | $17.28 | 33,510 |
2020-09-23 | $19.10 | $19.10 | $18.60 | $18.60 | $17.29 | 10,644 |
2020-09-22 | $18.94 | $19.07 | $18.82 | $19.07 | $17.73 | 12,356 |
2020-09-21 | $18.94 | $19.20 | $18.69 | $18.81 | $17.49 | 14,102 |
2020-09-18 | $19.16 | $19.16 | $19.00 | $19.03 | $17.64 | 12,246 |
2020-09-17 | $19.02 | $19.27 | $19.02 | $19.06 | $17.67 | 43,957 |
2020-09-16 | $19.30 | $19.34 | $19.20 | $19.25 | $17.84 | 59,443 |
2020-09-15 | $19.25 | $19.30 | $19.18 | $19.28 | $17.87 | 29,798 |
2020-09-14 | $19.05 | $19.24 | $19.05 | $19.09 | $17.69 | 20,469 |
2020-09-11 | $19.11 | $19.11 | $18.86 | $19.05 | $17.66 | 20,872 |
2020-09-10 | $19.14 | $19.18 | $18.90 | $18.99 | $17.60 | 21,251 |
2020-09-09 | $19.04 | $19.23 | $18.93 | $19.11 | $17.71 | 75,686 |
2020-09-08 | $18.98 | $18.99 | $18.80 | $18.90 | $17.52 | 40,085 |
2020-09-04 | $19.07 | $19.20 | $18.50 | $19.14 | $17.74 | 25,256 |
2020-09-03 | $19.31 | $19.40 | $19.00 | $19.14 | $17.74 | 65,142 |
2020-09-02 | $19.29 | $19.35 | $19.25 | $19.31 | $17.90 | 27,914 |
2020-09-01 | $19.23 | $19.34 | $19.15 | $19.22 | $17.81 | 25,695 |
2020-08-31 | $19.28 | $19.31 | $19.17 | $19.25 | $17.84 | 43,772 |
2020-08-28 | $19.23 | $19.27 | $19.19 | $19.23 | $17.82 | 23,649 |
2020-08-27 | $19.25 | $19.27 | $19.14 | $19.22 | $17.81 | 14,989 |
2020-08-26 | $19.20 | $19.29 | $19.20 | $19.28 | $17.87 | 54,108 |
2020-08-25 | $19.10 | $19.18 | $19.10 | $19.12 | $17.72 | 57,296 |
2020-08-24 | $19.05 | $19.18 | $19.05 | $19.12 | $17.72 | 25,345 |
2020-08-21 | $18.89 | $19.12 | $18.89 | $18.94 | $17.55 | 363,841 |
2020-08-20 | $18.91 | $19.15 | $18.91 | $18.95 | $17.56 | 24,909 |
2020-08-19 | $18.97 | $19.07 | $18.93 | $19.04 | $17.64 | 25,631 |
2020-08-18 | $19.09 | $19.15 | $18.99 | $19.06 | $17.67 | 41,843 |
2020-08-17 | $18.98 | $19.07 | $18.92 | $19.00 | $17.61 | 96,910 |
2020-08-14 | $19.04 | $19.04 | $18.92 | $18.93 | $17.54 | 21,500 |
2020-08-13 | $18.86 | $19.14 | $18.86 | $18.93 | $17.54 | 86,066 |
2020-08-12 | $18.91 | $19.04 | $18.90 | $18.91 | $17.53 | 45,097 |
2020-08-11 | $18.98 | $19.12 | $18.90 | $18.91 | $17.53 | 18,408 |
2020-08-10 | $18.86 | $18.99 | $18.86 | $18.95 | $17.56 | 21,064 |
2020-08-07 | $18.80 | $18.94 | $18.80 | $18.86 | $17.48 | 48,009 |
2020-08-06 | $18.80 | $18.90 | $18.80 | $18.84 | $17.46 | 77,058 |
2020-08-05 | $18.83 | $18.95 | $18.82 | $18.85 | $17.47 | 59,562 |
2020-08-04 | $18.74 | $18.90 | $18.71 | $18.86 | $17.48 | 28,109 |
2020-08-03 | $18.76 | $18.90 | $18.72 | $18.79 | $17.41 | 39,584 |
2020-07-31 | $18.65 | $18.75 | $18.65 | $18.71 | $17.34 | 14,768 |
2020-07-30 | $18.55 | $18.61 | $18.47 | $18.57 | $17.21 | 31,779 |
2020-07-29 | $18.67 | $18.74 | $18.63 | $18.66 | $17.29 | 19,299 |
2020-07-28 | $18.62 | $18.70 | $18.50 | $18.67 | $17.30 | 24,695 |
2020-07-27 | $18.54 | $18.72 | $18.54 | $18.64 | $17.28 | 38,679 |
2020-07-24 | $18.52 | $18.60 | $18.48 | $18.51 | $17.16 | 22,138 |
2020-07-23 | $18.64 | $18.75 | $18.56 | $18.60 | $17.24 | 23,775 |
2020-07-22 | $18.58 | $18.75 | $18.58 | $18.74 | $17.37 | 27,829 |
2020-07-21 | $18.64 | $18.73 | $18.62 | $18.63 | $17.27 | 17,216 |
2020-07-20 | $18.51 | $18.73 | $18.51 | $18.62 | $17.26 | 24,024 |
2020-07-17 | $18.63 | $18.63 | $18.48 | $18.51 | $17.16 | 64,215 |
2020-07-16 | $18.49 | $18.61 | $18.47 | $18.60 | $17.24 | 108,318 |
2020-07-15 | $18.56 | $18.66 | $18.38 | $18.55 | $17.19 | 104,054 |
2020-07-14 | $18.30 | $18.50 | $18.30 | $18.39 | $17.04 | 36,577 |
2020-07-13 | $18.50 | $18.54 | $18.36 | $18.41 | $17.06 | 39,844 |
2020-07-10 | $18.24 | $18.47 | $18.24 | $18.45 | $17.10 | 21,382 |
2020-07-09 | $18.34 | $18.40 | $18.25 | $18.28 | $16.94 | 49,338 |
2020-07-08 | $18.32 | $18.45 | $18.25 | $18.45 | $17.10 | 28,738 |
2020-07-07 | $18.33 | $18.45 | $18.28 | $18.29 | $16.95 | 14,958 |
2020-07-06 | $18.31 | $18.54 | $18.31 | $18.33 | $16.99 | 20,543 |
2020-07-02 | $18.22 | $18.32 | $18.19 | $18.22 | $16.89 | 55,853 |
2020-07-01 | $17.93 | $18.50 | $17.93 | $18.21 | $16.88 | 22,937 |
2020-06-30 | $17.86 | $18.14 | $17.86 | $18.14 | $16.81 | 78,323 |
2020-06-29 | $17.64 | $17.96 | $17.62 | $17.96 | $16.65 | 29,348 |
2020-06-26 | $17.87 | $17.87 | $17.63 | $17.63 | $16.34 | 31,042 |
2020-06-25 | $17.77 | $17.97 | $17.69 | $17.91 | $16.60 | 54,733 |
2020-06-24 | $17.92 | $18.05 | $17.71 | $17.71 | $16.41 | 54,488 |
2020-06-23 | $17.98 | $18.15 | $17.98 | $18.00 | $16.68 | 22,776 |
2020-06-22 | $17.82 | $17.98 | $17.81 | $17.95 | $16.64 | 67,896 |
2020-06-19 | $18.33 | $18.35 | $17.86 | $17.89 | $16.53 | 113,548 |
2020-06-18 | $18.24 | $18.34 | $18.22 | $18.25 | $16.86 | 36,033 |
2020-06-17 | $18.25 | $18.36 | $18.25 | $18.31 | $16.92 | 62,555 |
2020-06-16 | $18.45 | $18.45 | $18.19 | $18.20 | $16.81 | 39,331 |
2020-06-15 | $18.14 | $18.35 | $18.14 | $18.29 | $16.90 | 32,484 |
2020-06-12 | $18.38 | $18.38 | $18.15 | $18.22 | $16.83 | 28,647 |
2020-06-11 | $18.15 | $18.33 | $18.15 | $18.23 | $16.84 | 68,598 |
2020-06-10 | $18.27 | $18.36 | $18.25 | $18.26 | $16.87 | 26,810 |
2020-06-09 | $18.27 | $18.38 | $18.25 | $18.27 | $16.88 | 30,851 |
2020-06-08 | $18.39 | $18.39 | $18.26 | $18.26 | $16.87 | 38,025 |
2020-06-05 | $18.32 | $18.40 | $18.22 | $18.26 | $16.87 | 53,564 |
2020-06-04 | $18.21 | $18.28 | $18.17 | $18.22 | $16.83 | 47,896 |
2020-06-03 | $18.25 | $18.30 | $18.15 | $18.24 | $16.85 | 70,731 |
2020-06-02 | $18.36 | $18.36 | $18.16 | $18.27 | $16.88 | 72,418 |
2020-06-01 | $18.10 | $18.25 | $18.10 | $18.25 | $16.86 | 40,062 |
2020-05-29 | $18.08 | $18.19 | $18.05 | $18.12 | $16.74 | 114,378 |
2020-05-28 | $18.07 | $18.25 | $18.07 | $18.14 | $16.76 | 102,054 |
2020-05-27 | $18.32 | $18.32 | $18.06 | $18.10 | $16.72 | 30,676 |
2020-05-26 | $18.35 | $18.35 | $18.06 | $18.21 | $16.82 | 56,394 |
2020-05-22 | $18.02 | $18.10 | $17.96 | $18.03 | $16.66 | 24,181 |
2020-05-21 | $17.96 | $18.11 | $17.95 | $17.98 | $16.61 | 41,360 |
2020-05-20 | $18.10 | $18.10 | $17.86 | $18.01 | $16.64 | 80,961 |
2020-05-19 | $17.98 | $18.13 | $17.89 | $17.96 | $16.59 | 33,404 |
2020-05-18 | $17.80 | $18.03 | $17.80 | $17.99 | $16.62 | 119,529 |
2020-05-15 | $17.42 | $17.70 | $17.42 | $17.56 | $16.22 | 33,982 |
2020-05-14 | $17.42 | $17.65 | $17.15 | $17.56 | $16.22 | 56,001 |
2020-05-13 | $17.63 | $17.63 | $17.29 | $17.37 | $16.05 | 57,360 |
2020-05-12 | $17.64 | $17.70 | $17.52 | $17.57 | $16.23 | 41,289 |
2020-05-11 | $17.53 | $17.70 | $17.51 | $17.52 | $16.19 | 218,294 |
2020-05-08 | $17.53 | $17.66 | $17.50 | $17.53 | $16.19 | 172,566 |
2020-05-07 | $17.38 | $17.54 | $17.38 | $17.43 | $16.10 | 55,519 |
2020-05-06 | $17.37 | $17.49 | $17.30 | $17.35 | $16.03 | 68,543 |
2020-05-05 | $17.39 | $17.50 | $17.26 | $17.30 | $15.98 | 37,160 |
2020-05-04 | $17.09 | $17.36 | $17.07 | $17.36 | $16.04 | 101,138 |
2020-05-01 | $17.31 | $17.31 | $17.10 | $17.19 | $15.88 | 145,229 |
2020-04-30 | $17.45 | $17.50 | $17.33 | $17.37 | $16.05 | 51,325 |
2020-04-29 | $17.33 | $17.50 | $17.32 | $17.40 | $16.07 | 104,892 |
2020-04-28 | $17.32 | $17.45 | $17.21 | $17.22 | $15.91 | 51,745 |
2020-04-27 | $17.17 | $17.36 | $17.10 | $17.27 | $15.95 | 84,291 |
2020-04-24 | $17.14 | $17.17 | $16.99 | $17.10 | $15.80 | 95,872 |
2020-04-23 | $17.08 | $17.14 | $16.97 | $17.02 | $15.72 | 50,278 |
2020-04-22 | $17.00 | $17.12 | $16.88 | $17.06 | $15.76 | 50,404 |
2020-04-21 | $16.91 | $17.00 | $16.54 | $16.73 | $15.46 | 73,229 |
2020-04-20 | $17.13 | $17.25 | $16.91 | $16.99 | $15.70 | 118,692 |
2020-04-17 | $17.39 | $17.66 | $17.07 | $17.22 | $15.91 | 453,611 |
2020-04-16 | $17.24 | $17.24 | $17.04 | $17.12 | $15.82 | 45,905 |
2020-04-15 | $17.00 | $17.20 | $16.94 | $17.08 | $15.78 | 123,373 |
2020-04-14 | $17.28 | $17.28 | $17.06 | $17.06 | $15.76 | 69,032 |
2020-04-13 | $17.05 | $17.22 | $17.00 | $17.13 | $15.83 | 164,119 |
2020-04-09 | $17.26 | $17.27 | $16.95 | $17.09 | $15.79 | 216,427 |
2020-04-08 | $17.19 | $17.25 | $17.00 | $17.05 | $15.75 | 139,846 |
2020-04-07 | $17.11 | $17.11 | $16.82 | $16.98 | $15.69 | 147,487 |
2020-04-06 | $17.11 | $17.11 | $16.82 | $16.91 | $15.62 | 61,109 |
2020-04-03 | $16.72 | $16.72 | $16.51 | $16.68 | $15.41 | 74,237 |
2020-04-02 | $16.21 | $16.71 | $16.21 | $16.65 | $15.38 | 45,969 |
2020-04-01 | $16.23 | $16.64 | $16.21 | $16.34 | $15.10 | 79,437 |
2020-03-31 | $16.76 | $16.84 | $16.55 | $16.73 | $15.46 | 44,884 |
2020-03-30 | $16.49 | $16.77 | $16.46 | $16.72 | $15.45 | 322,086 |
2020-03-27 | $15.88 | $16.54 | $15.84 | $16.47 | $15.22 | 105,686 |
2020-03-26 | $16.14 | $16.50 | $15.88 | $16.30 | $15.06 | 97,199 |
2020-03-25 | $15.89 | $16.65 | $15.78 | $16.09 | $14.86 | 240,662 |
2020-03-24 | $15.39 | $16.23 | $15.39 | $15.87 | $14.66 | 238,332 |
2020-03-23 | $15.24 | $15.36 | $14.54 | $14.66 | $13.54 | 236,120 |
2020-03-20 | $16.07 | $16.23 | $15.57 | $15.60 | $14.33 | 172,712 |
2020-03-19 | $15.76 | $16.44 | $15.52 | $15.86 | $14.57 | 169,923 |
2020-03-18 | $15.60 | $16.49 | $14.73 | $15.98 | $14.68 | 318,362 |
2020-03-17 | $16.14 | $16.90 | $15.76 | $16.79 | $15.42 | 579,941 |
2020-03-16 | $15.65 | $16.89 | $15.53 | $15.83 | $14.54 | 184,600 |
2020-03-13 | $16.92 | $17.96 | $16.50 | $17.85 | $16.40 | 246,632 |
2020-03-12 | $16.57 | $18.12 | $16.10 | $16.41 | $15.08 | 250,659 |
2020-03-11 | $18.68 | $18.72 | $18.03 | $18.23 | $16.75 | 111,146 |
2020-03-10 | $18.87 | $19.19 | $18.07 | $19.11 | $17.56 | 492,446 |
2020-03-09 | $17.80 | $18.86 | $17.10 | $18.39 | $16.89 | 278,115 |
2020-03-06 | $19.71 | $19.95 | $19.32 | $19.81 | $18.20 | 104,693 |
2020-03-05 | $20.47 | $20.57 | $20.09 | $20.27 | $18.62 | 67,005 |
2020-03-04 | $20.36 | $20.91 | $20.28 | $20.91 | $19.21 | 95,474 |
2020-03-03 | $20.57 | $21.02 | $19.88 | $20.07 | $18.44 | 186,199 |
2020-03-02 | $19.71 | $20.67 | $19.68 | $20.59 | $18.92 | 298,737 |
2020-02-28 | $19.36 | $19.79 | $19.02 | $19.71 | $18.11 | 187,055 |
2020-02-27 | $20.50 | $20.63 | $19.83 | $19.88 | $18.26 | 150,951 |
2020-02-26 | $20.89 | $21.16 | $20.67 | $20.76 | $19.07 | 78,571 |
2020-02-25 | $21.44 | $21.50 | $20.76 | $20.83 | $19.14 | 47,618 |
2020-02-24 | $21.55 | $21.59 | $21.34 | $21.47 | $19.72 | 59,945 |
2020-02-21 | $21.95 | $22.02 | $21.86 | $21.99 | $20.20 | 246,483 |
2020-02-20 | $22.04 | $22.09 | $21.99 | $22.02 | $20.23 | 124,574 |
2020-02-19 | $22.07 | $22.11 | $22.04 | $22.10 | $20.30 | 31,541 |
2020-02-18 | $22.09 | $22.09 | $21.97 | $22.06 | $20.27 | 132,401 |
2020-02-14 | $21.96 | $22.05 | $21.96 | $22.05 | $20.26 | 47,785 |
2020-02-13 | $21.91 | $22.00 | $21.91 | $21.95 | $20.16 | 45,702 |
2020-02-12 | $21.97 | $22.05 | $21.97 | $21.99 | $20.20 | 29,313 |
2020-02-11 | $21.99 | $22.03 | $21.92 | $21.97 | $20.18 | 46,051 |
2020-02-10 | $21.78 | $21.94 | $21.78 | $21.94 | $20.16 | 76,796 |
2020-02-07 | $21.81 | $21.90 | $21.81 | $21.83 | $20.05 | 387,446 |
2020-02-06 | $21.84 | $21.89 | $21.84 | $21.87 | $20.09 | 39,596 |
2020-02-05 | $21.77 | $21.86 | $21.73 | $21.84 | $20.06 | 61,784 |
2020-02-04 | $21.59 | $21.72 | $21.59 | $21.67 | $19.91 | 24,217 |
2020-02-03 | $21.31 | $21.55 | $21.31 | $21.42 | $19.68 | 87,422 |
2020-01-31 | $21.53 | $21.57 | $21.28 | $21.30 | $19.57 | 39,545 |
2020-01-30 | $21.53 | $21.63 | $21.42 | $21.63 | $19.87 | 37,195 |
2020-01-29 | $21.58 | $21.69 | $21.57 | $21.58 | $19.82 | 20,517 |
2020-01-28 | $21.50 | $21.61 | $21.47 | $21.51 | $19.76 | 104,783 |
2020-01-27 | $21.44 | $21.58 | $21.33 | $21.39 | $19.65 | 91,479 |
2020-01-24 | $21.78 | $21.81 | $21.58 | $21.68 | $19.92 | 80,322 |
2020-01-23 | $21.74 | $21.81 | $21.71 | $21.81 | $20.04 | 22,991 |
2020-01-22 | $21.74 | $21.80 | $21.73 | $21.76 | $19.99 | 25,584 |
2020-01-21 | $21.77 | $21.82 | $21.73 | $21.74 | $19.97 | 29,982 |
2020-01-17 | $21.76 | $21.81 | $21.75 | $21.79 | $20.02 | 19,554 |
2020-01-16 | $21.80 | $21.81 | $21.73 | $21.75 | $19.98 | 34,414 |
2020-01-15 | $21.72 | $21.82 | $21.72 | $21.79 | $20.02 | 77,959 |
2020-01-14 | $21.70 | $21.76 | $21.70 | $21.73 | $19.96 | 34,506 |
2020-01-13 | $21.74 | $21.79 | $21.70 | $21.71 | $19.94 | 53,558 |
2020-01-10 | $21.69 | $21.79 | $21.67 | $21.74 | $19.97 | 457,581 |
2020-01-09 | $21.67 | $21.74 | $21.66 | $21.70 | $19.94 | 33,040 |
2020-01-08 | $21.59 | $21.74 | $21.59 | $21.69 | $19.93 | 36,632 |
2020-01-07 | $21.57 | $21.65 | $21.49 | $21.59 | $19.83 | 105,015 |
2020-01-06 | $21.51 | $21.62 | $21.51 | $21.60 | $19.84 | 107,653 |
2020-01-03 | $21.50 | $21.70 | $21.50 | $21.59 | $19.83 | 171,406 |
2020-01-02 | $21.58 | $21.69 | $21.56 | $21.66 | $19.90 | 105,543 |
2019-12-31 | $21.58 | $21.59 | $21.46 | $21.54 | $19.79 | 59,573 |
2019-12-30 | $21.70 | $21.70 | $21.50 | $21.54 | $19.79 | 49,081 |
2019-12-27 | $21.68 | $21.68 | $21.57 | $21.60 | $19.84 | 65,121 |
2019-12-26 | $21.54 | $21.59 | $21.49 | $21.54 | $19.79 | 212,997 |
2019-12-24 | $21.53 | $21.55 | $21.47 | $21.50 | $19.75 | 183,392 |
2019-12-23 | $21.55 | $21.62 | $21.50 | $21.53 | $19.78 | 43,542 |
2019-12-20 | $22.53 | $22.55 | $22.35 | $22.48 | $19.87 | 41,460 |
2019-12-19 | $22.58 | $22.60 | $22.52 | $22.52 | $19.90 | 54,603 |
2019-12-18 | $22.58 | $22.61 | $22.51 | $22.58 | $19.96 | 64,349 |
2019-12-17 | $22.51 | $22.57 | $22.48 | $22.52 | $19.90 | 21,022 |
2019-12-16 | $22.41 | $22.57 | $22.41 | $22.53 | $19.91 | 68,272 |
2019-12-13 | $22.44 | $22.55 | $22.44 | $22.50 | $19.88 | 26,912 |
2019-12-12 | $22.40 | $22.52 | $22.40 | $22.48 | $19.87 | 48,997 |
2019-12-11 | $22.38 | $22.45 | $22.38 | $22.42 | $19.81 | 31,623 |
2019-12-10 | $22.36 | $22.44 | $22.33 | $22.39 | $19.79 | 36,616 |
2019-12-09 | $22.33 | $22.43 | $22.33 | $22.38 | $19.78 | 30,763 |
2019-12-06 | $22.39 | $22.45 | $22.30 | $22.43 | $19.82 | 37,431 |
2019-12-05 | $22.31 | $22.34 | $22.26 | $22.33 | $19.73 | 21,749 |
2019-12-04 | $22.36 | $22.36 | $22.27 | $22.32 | $19.73 | 30,097 |
2019-12-03 | $22.19 | $22.23 | $22.00 | $22.20 | $19.62 | 24,853 |
2019-12-02 | $22.31 | $22.34 | $22.24 | $22.27 | $19.68 | 23,452 |
2019-11-29 | $22.42 | $22.42 | $22.35 | $22.39 | $19.79 | 13,033 |
2019-11-27 | $22.41 | $22.41 | $22.36 | $22.41 | $19.81 | 24,962 |
2019-11-26 | $22.31 | $22.40 | $22.31 | $22.36 | $19.76 | 24,562 |
2019-11-25 | $22.25 | $22.35 | $22.25 | $22.34 | $19.74 | 73,441 |
2019-11-22 | $22.21 | $22.25 | $22.17 | $22.23 | $19.65 | 27,007 |
2019-11-21 | $22.18 | $22.25 | $22.15 | $22.23 | $19.65 | 50,153 |
2019-11-20 | $22.20 | $22.25 | $22.14 | $22.22 | $19.64 | 59,932 |
2019-11-19 | $22.32 | $22.32 | $22.19 | $22.27 | $19.68 | 113,211 |
2019-11-18 | $22.20 | $22.26 | $22.20 | $22.25 | $19.66 | 29,044 |
2019-11-15 | $22.20 | $22.25 | $22.19 | $22.21 | $19.63 | 8,922 |
2019-11-14 | $22.19 | $22.23 | $22.17 | $22.23 | $19.65 | 21,653 |
2019-11-13 | $22.16 | $22.25 | $22.16 | $22.23 | $19.65 | 217,397 |
2019-11-12 | $22.24 | $22.24 | $22.18 | $22.22 | $19.64 | 18,204 |
2019-11-11 | $22.18 | $22.24 | $22.17 | $22.21 | $19.63 | 55,783 |
2019-11-08 | $22.21 | $22.22 | $22.15 | $22.15 | $19.58 | 73,410 |
2019-11-07 | $22.20 | $22.21 | $22.17 | $22.20 | $19.62 | 100,736 |
2019-11-06 | $22.19 | $22.19 | $22.01 | $22.17 | $19.59 | 31,990 |
2019-11-05 | $22.20 | $22.20 | $22.12 | $22.14 | $19.57 | 39,634 |
2019-11-04 | $22.17 | $22.17 | $22.10 | $22.13 | $19.56 | 278,971 |
2019-11-01 | $22.14 | $22.15 | $22.03 | $22.11 | $19.54 | 30,939 |
2019-10-31 | $22.06 | $22.09 | $22.01 | $22.05 | $19.49 | 57,850 |
2019-10-30 | $22.02 | $22.06 | $22.00 | $22.05 | $19.49 | 213,969 |
2019-10-29 | $22.07 | $22.10 | $22.03 | $22.06 | $19.50 | 233,274 |
2019-10-28 | $22.07 | $22.08 | $22.00 | $22.01 | $19.45 | 178,028 |
2019-10-25 | $22.01 | $22.09 | $21.99 | $22.08 | $19.51 | 22,323 |
2019-10-24 | $22.00 | $22.05 | $21.96 | $22.01 | $19.45 | 221,856 |
2019-10-23 | $21.85 | $21.95 | $21.83 | $21.92 | $19.37 | 213,016 |
2019-10-22 | $21.94 | $22.00 | $21.87 | $21.91 | $19.36 | 22,440 |
2019-10-21 | $21.98 | $21.99 | $21.85 | $21.94 | $19.39 | 18,736 |
2019-10-18 | $21.91 | $21.95 | $21.78 | $21.89 | $19.35 | 26,499 |
2019-10-17 | $21.93 | $21.99 | $21.86 | $21.90 | $19.35 | 24,736 |
2019-10-16 | $21.90 | $21.96 | $21.83 | $21.96 | $19.41 | 240,085 |
2019-10-15 | $21.77 | $21.89 | $21.77 | $21.88 | $19.34 | 28,167 |
2019-10-14 | $21.69 | $21.70 | $21.64 | $21.70 | $19.18 | 24,630 |
2019-10-11 | $21.59 | $21.80 | $21.57 | $21.68 | $19.16 | 38,977 |
2019-10-10 | $21.35 | $21.51 | $21.33 | $21.41 | $18.92 | 26,137 |
2019-10-09 | $21.29 | $21.41 | $21.23 | $21.29 | $18.82 | 24,280 |
2019-10-08 | $21.30 | $21.44 | $21.14 | $21.15 | $18.69 | 76,472 |
2019-10-07 | $21.45 | $21.62 | $21.35 | $21.49 | $18.99 | 131,527 |
2019-10-04 | $21.27 | $21.56 | $21.27 | $21.55 | $19.05 | 27,717 |
2019-10-03 | $21.07 | $21.24 | $20.86 | $21.22 | $18.75 | 69,152 |
2019-10-02 | $21.31 | $21.34 | $20.96 | $21.08 | $18.63 | 148,446 |
2019-10-01 | $21.63 | $21.75 | $21.39 | $21.42 | $18.93 | 145,227 |
2019-09-30 | $21.56 | $21.67 | $21.52 | $21.65 | $19.13 | 45,013 |
2019-09-27 | $21.58 | $21.65 | $21.41 | $21.50 | $19.00 | 80,741 |
2019-09-26 | $21.58 | $21.67 | $21.53 | $21.56 | $19.05 | 71,468 |
2019-09-25 | $21.52 | $21.69 | $21.50 | $21.60 | $19.09 | 45,060 |
2019-09-24 | $21.74 | $21.75 | $21.43 | $21.54 | $19.04 | 1,205,280 |
2019-09-23 | $21.60 | $21.72 | $21.51 | $21.68 | $19.16 | 43,883 |
2019-09-20 | $21.88 | $21.88 | $21.68 | $21.73 | $19.12 | 15,310 |
2019-09-19 | $21.89 | $21.90 | $21.82 | $21.83 | $19.21 | 90,595 |
2019-09-18 | $21.82 | $21.90 | $21.77 | $21.88 | $19.26 | 16,806 |
2019-09-17 | $21.81 | $21.90 | $21.81 | $21.89 | $19.27 | 76,447 |
2019-09-16 | $21.73 | $21.90 | $21.73 | $21.81 | $19.20 | 218,578 |
2019-09-13 | $21.87 | $21.87 | $21.74 | $21.84 | $19.22 | 37,194 |
2019-09-12 | $21.81 | $21.90 | $21.78 | $21.79 | $19.18 | 28,190 |
2019-09-11 | $21.82 | $21.88 | $21.69 | $21.81 | $19.20 | 37,649 |
2019-09-10 | $21.77 | $21.89 | $21.70 | $21.77 | $19.16 | 44,397 |
2019-09-09 | $21.88 | $21.88 | $21.76 | $21.83 | $19.21 | 48,181 |
2019-09-06 | $21.77 | $21.85 | $21.73 | $21.79 | $19.18 | 114,988 |
2019-09-05 | $21.84 | $21.90 | $21.75 | $21.80 | $19.19 | 119,407 |
2019-09-04 | $21.67 | $21.77 | $21.58 | $21.66 | $19.06 | 69,274 |
2019-09-03 | $21.62 | $21.62 | $21.45 | $21.57 | $18.98 | 63,466 |
2019-08-30 | $21.73 | $21.80 | $21.64 | $21.74 | $19.13 | 71,192 |
2019-08-29 | $21.52 | $21.69 | $21.52 | $21.52 | $18.94 | 55,169 |
2019-08-28 | $21.30 | $21.49 | $21.21 | $21.42 | $18.85 | 56,794 |
2019-08-27 | $21.52 | $21.52 | $21.25 | $21.28 | $18.73 | 45,375 |
2019-08-26 | $21.33 | $21.42 | $21.22 | $21.37 | $18.81 | 32,201 |
2019-08-23 | $21.47 | $21.57 | $21.18 | $21.26 | $18.71 | 36,970 |
2019-08-22 | $21.60 | $21.71 | $21.41 | $21.57 | $18.98 | 90,167 |
2019-08-21 | $21.50 | $21.65 | $21.42 | $21.50 | $18.92 | 196,466 |
2019-08-20 | $21.53 | $21.56 | $21.39 | $21.40 | $18.83 | 23,514 |
2019-08-19 | $21.57 | $21.57 | $21.31 | $21.45 | $18.88 | 105,127 |
2019-08-16 | $21.09 | $21.47 | $21.07 | $21.32 | $18.76 | 59,086 |
2019-08-15 | $21.04 | $21.18 | $20.93 | $21.06 | $18.53 | 102,819 |
2019-08-14 | $21.51 | $21.51 | $20.99 | $21.04 | $18.52 | 30,098 |
2019-08-13 | $21.29 | $21.75 | $21.29 | $21.68 | $19.08 | 50,213 |
2019-08-12 | $21.41 | $21.44 | $21.19 | $21.27 | $18.72 | 66,596 |
2019-08-09 | $21.61 | $21.68 | $21.45 | $21.52 | $18.94 | 17,583 |
2019-08-08 | $21.38 | $21.70 | $21.38 | $21.68 | $19.08 | 196,096 |
2019-08-07 | $21.19 | $21.38 | $20.95 | $21.35 | $18.79 | 28,143 |
2019-08-06 | $21.19 | $21.33 | $20.99 | $21.32 | $18.76 | 128,400 |
2019-08-05 | $21.37 | $21.37 | $20.89 | $21.05 | $18.53 | 43,591 |
2019-08-02 | $21.71 | $21.71 | $21.51 | $21.65 | $19.05 | 45,774 |
2019-08-01 | $21.86 | $22.04 | $21.68 | $21.75 | $19.14 | 35,842 |
2019-07-31 | $21.99 | $22.02 | $21.83 | $21.88 | $19.26 | 36,969 |
2019-07-30 | $22.04 | $22.04 | $21.96 | $22.00 | $19.36 | 37,414 |
2019-07-29 | $22.00 | $22.05 | $21.96 | $22.05 | $19.41 | 29,232 |
2019-07-26 | $22.02 | $22.03 | $21.95 | $22.03 | $19.39 | 11,603 |
2019-07-25 | $21.97 | $22.00 | $21.92 | $21.96 | $19.33 | 53,659 |
2019-07-24 | $21.91 | $22.00 | $21.87 | $21.96 | $19.33 | 30,352 |
2019-07-23 | $21.95 | $21.99 | $21.81 | $21.99 | $19.35 | 37,323 |
2019-07-22 | $21.86 | $21.93 | $21.78 | $21.87 | $19.25 | 63,554 |
2019-07-19 | $22.02 | $22.02 | $21.77 | $21.84 | $19.22 | 111,575 |
2019-07-18 | $21.90 | $22.00 | $21.90 | $21.95 | $19.32 | 84,817 |
2019-07-17 | $21.90 | $21.98 | $21.87 | $21.91 | $19.28 | 37,651 |
2019-07-16 | $21.90 | $21.97 | $21.90 | $21.92 | $19.29 | 33,521 |
2019-07-15 | $21.91 | $21.95 | $21.89 | $21.91 | $19.28 | 50,076 |
2019-07-12 | $21.82 | $21.96 | $21.82 | $21.90 | $19.27 | 22,566 |
2019-07-11 | $21.89 | $21.94 | $21.84 | $21.86 | $19.24 | 460,341 |
2019-07-10 | $21.88 | $22.00 | $21.87 | $21.88 | $19.26 | 27,652 |
2019-07-09 | $21.80 | $21.91 | $21.76 | $21.88 | $19.26 | 72,696 |
2019-07-08 | $21.87 | $21.93 | $21.81 | $21.88 | $19.26 | 27,878 |
2019-07-05 | $21.93 | $21.94 | $21.78 | $21.92 | $19.29 | 44,996 |
2019-07-03 | $21.84 | $21.96 | $21.84 | $21.93 | $19.30 | 63,225 |
2019-07-02 | $21.83 | $21.89 | $21.76 | $21.88 | $19.26 | 79,037 |
2019-07-01 | $21.85 | $21.85 | $21.66 | $21.76 | $19.15 | 61,151 |
2019-06-28 | $21.68 | $21.74 | $21.55 | $21.69 | $19.09 | 67,098 |
2019-06-27 | $21.62 | $21.62 | $21.47 | $21.60 | $19.01 | 56,445 |
2019-06-26 | $21.49 | $21.63 | $21.46 | $21.48 | $18.90 | 59,516 |
2019-06-25 | $21.68 | $21.71 | $21.43 | $21.45 | $18.88 | 70,458 |
2019-06-24 | $21.67 | $21.69 | $21.49 | $21.66 | $19.06 | 70,592 |
2019-06-21 | $21.68 | $21.80 | $21.64 | $21.72 | $19.04 | 68,306 |
2019-06-20 | $21.76 | $21.78 | $21.63 | $21.71 | $19.03 | 65,511 |
2019-06-19 | $21.75 | $21.80 | $21.51 | $21.74 | $19.05 | 284,791 |
2019-06-18 | $21.74 | $21.74 | $21.55 | $21.70 | $19.02 | 68,901 |
2019-06-17 | $21.75 | $21.75 | $21.59 | $21.62 | $18.95 | 42,771 |
2019-06-14 | $21.73 | $21.73 | $21.53 | $21.62 | $18.95 | 58,757 |
2019-06-13 | $21.70 | $21.70 | $21.50 | $21.67 | $18.99 | 57,461 |
2019-06-12 | $21.55 | $21.60 | $21.39 | $21.60 | $18.93 | 167,784 |
2019-06-11 | $21.51 | $21.63 | $21.48 | $21.52 | $18.86 | 339,697 |
2019-06-10 | $21.47 | $21.60 | $21.46 | $21.50 | $18.84 | 54,164 |
2019-06-07 | $21.35 | $21.50 | $21.29 | $21.43 | $18.78 | 36,133 |
2019-06-06 | $21.21 | $21.34 | $21.18 | $21.34 | $18.71 | 73,393 |
2019-06-05 | $21.08 | $21.22 | $21.01 | $21.18 | $18.57 | 42,085 |
2019-06-04 | $20.67 | $21.06 | $20.59 | $21.06 | $18.46 | 58,454 |
2019-06-03 | $20.75 | $20.75 | $20.49 | $20.61 | $18.07 | 105,871 |
2019-05-31 | $20.75 | $20.82 | $20.66 | $20.75 | $18.19 | 74,795 |
2019-05-30 | $20.91 | $20.98 | $20.81 | $20.88 | $18.30 | 57,779 |
2019-05-29 | $20.93 | $20.97 | $20.80 | $20.94 | $18.35 | 323,023 |
2019-05-28 | $21.16 | $21.22 | $20.98 | $20.98 | $18.39 | 56,719 |
2019-05-24 | $21.15 | $21.23 | $21.09 | $21.15 | $18.54 | 63,671 |
2019-05-23 | $21.19 | $21.26 | $20.98 | $21.11 | $18.50 | 72,826 |
2019-05-22 | $21.28 | $21.37 | $21.22 | $21.30 | $18.67 | 27,454 |
2019-05-21 | $21.20 | $21.34 | $21.18 | $21.30 | $18.67 | 438,604 |
2019-05-20 | $21.15 | $21.23 | $21.13 | $21.15 | $18.54 | 17,618 |
2019-05-17 | $21.13 | $21.44 | $21.10 | $21.26 | $18.64 | 38,317 |
2019-05-16 | $21.13 | $21.40 | $21.13 | $21.27 | $18.64 | 87,252 |
2019-05-15 | $20.88 | $21.15 | $20.84 | $21.15 | $18.54 | 63,932 |
2019-05-14 | $20.86 | $21.12 | $20.82 | $20.96 | $18.37 | 61,929 |
2019-05-13 | $20.97 | $21.03 | $20.75 | $20.78 | $18.21 | 64,568 |
2019-05-10 | $21.07 | $21.27 | $20.89 | $21.20 | $18.58 | 179,884 |
2019-05-09 | $21.07 | $21.19 | $20.90 | $21.16 | $18.55 | 43,089 |
2019-05-08 | $21.19 | $21.27 | $21.10 | $21.18 | $18.57 | 107,692 |
2019-05-07 | $21.22 | $21.34 | $21.06 | $21.20 | $18.58 | 62,002 |
2019-05-06 | $21.19 | $21.38 | $21.19 | $21.34 | $18.71 | 48,080 |
2019-05-03 | $21.37 | $21.47 | $21.37 | $21.38 | $18.74 | 31,817 |
2019-05-02 | $21.38 | $21.40 | $21.27 | $21.29 | $18.66 | 108,792 |
2019-05-01 | $21.44 | $21.46 | $21.34 | $21.37 | $18.73 | 91,297 |
2019-04-30 | $21.39 | $21.44 | $21.31 | $21.43 | $18.78 | 54,245 |
2019-04-29 | $21.32 | $21.43 | $21.32 | $21.39 | $18.75 | 46,659 |
2019-04-26 | $21.36 | $21.39 | $21.29 | $21.34 | $18.70 | 46,241 |
2019-04-25 | $21.28 | $21.38 | $21.25 | $21.30 | $18.67 | 447,036 |
2019-04-24 | $21.37 | $21.39 | $21.31 | $21.36 | $18.72 | 65,037 |
2019-04-23 | $21.28 | $21.39 | $21.28 | $21.38 | $18.74 | 57,385 |
2019-04-22 | $21.24 | $21.32 | $21.16 | $21.31 | $18.68 | 71,608 |
2019-04-18 | $21.35 | $21.35 | $21.18 | $21.29 | $18.66 | 123,531 |
2019-04-17 | $21.29 | $21.30 | $21.23 | $21.30 | $18.67 | 59,603 |
2019-04-16 | $21.30 | $21.30 | $21.23 | $21.30 | $18.67 | 53,201 |
2019-04-15 | $21.25 | $21.29 | $21.22 | $21.24 | $18.62 | 97,636 |
2019-04-12 | $21.29 | $21.29 | $21.23 | $21.25 | $18.63 | 58,687 |
2019-04-11 | $21.28 | $21.32 | $21.22 | $21.25 | $18.63 | 126,387 |
2019-04-10 | $21.26 | $21.28 | $21.23 | $21.27 | $18.64 | 114,010 |
2019-04-09 | $21.21 | $21.26 | $21.10 | $21.25 | $18.63 | 25,236 |
2019-04-08 | $21.24 | $21.26 | $21.13 | $21.26 | $18.64 | 36,881 |
2019-04-05 | $21.24 | $21.25 | $21.17 | $21.23 | $18.61 | 51,692 |
2019-04-04 | $21.13 | $21.22 | $21.13 | $21.16 | $18.55 | 69,093 |
2019-04-03 | $21.13 | $21.20 | $21.12 | $21.12 | $18.51 | 45,072 |
2019-04-02 | $21.13 | $21.19 | $21.10 | $21.16 | $18.55 | 112,475 |
2019-04-01 | $21.06 | $21.14 | $21.06 | $21.10 | $18.49 | 96,068 |
2019-03-29 | $21.03 | $21.09 | $20.98 | $21.03 | $18.43 | 45,324 |
2019-03-28 | $20.89 | $21.00 | $20.85 | $20.98 | $18.39 | 121,024 |
2019-03-27 | $20.92 | $20.98 | $20.82 | $20.87 | $18.29 | 26,405 |
2019-03-26 | $20.92 | $20.97 | $20.85 | $20.93 | $18.35 | 38,066 |
2019-03-25 | $20.81 | $20.86 | $20.72 | $20.81 | $18.24 | 47,620 |
2019-03-22 | $21.00 | $21.00 | $20.85 | $20.86 | $18.28 | 76,740 |
2019-03-21 | $20.88 | $21.10 | $20.87 | $21.00 | $18.41 | 138,644 |
2019-03-20 | $21.00 | $21.00 | $20.87 | $20.93 | $18.35 | 88,895 |
2019-03-19 | $21.02 | $21.12 | $20.90 | $20.92 | $18.34 | 43,637 |
2019-03-18 | $20.96 | $21.06 | $20.83 | $21.02 | $18.42 | 181,665 |
2019-03-15 | $20.92 | $21.04 | $20.86 | $20.98 | $18.34 | 39,419 |
2019-03-14 | $20.94 | $20.95 | $20.88 | $20.95 | $18.31 | 281,854 |
2019-03-13 | $20.90 | $20.90 | $20.87 | $20.89 | $18.26 | 43,980 |
2019-03-12 | $20.91 | $20.93 | $20.82 | $20.89 | $18.26 | 41,994 |
2019-03-11 | $20.69 | $20.85 | $20.69 | $20.84 | $18.22 | 22,769 |
2019-03-08 | $20.52 | $20.65 | $20.50 | $20.63 | $18.03 | 41,094 |
2019-03-07 | $20.74 | $20.74 | $20.57 | $20.63 | $18.03 | 52,263 |
2019-03-06 | $20.80 | $20.80 | $20.70 | $20.74 | $18.13 | 70,488 |
2019-03-05 | $20.82 | $20.85 | $20.74 | $20.84 | $18.22 | 35,782 |
2019-03-04 | $20.82 | $20.85 | $20.69 | $20.79 | $18.17 | 277,960 |
2019-03-01 | $20.76 | $20.84 | $20.74 | $20.79 | $18.17 | 40,571 |
2019-02-28 | $20.77 | $20.80 | $20.71 | $20.72 | $18.11 | 79,934 |
2019-02-27 | $20.70 | $20.81 | $20.70 | $20.77 | $18.16 | 117,728 |
2019-02-26 | $20.72 | $20.81 | $20.71 | $20.75 | $18.14 | 142,697 |
2019-02-25 | $20.75 | $20.80 | $20.71 | $20.71 | $18.10 | 475,477 |
2019-02-22 | $20.72 | $20.76 | $20.68 | $20.71 | $18.10 | 74,503 |
2019-02-21 | $20.70 | $20.70 | $20.60 | $20.69 | $18.09 | 70,193 |
2019-02-20 | $20.65 | $20.71 | $20.64 | $20.70 | $18.10 | 243,629 |
2019-02-19 | $20.61 | $20.70 | $20.60 | $20.63 | $18.03 | 121,426 |
2019-02-15 | $20.76 | $20.76 | $20.61 | $20.65 | $18.05 | 82,379 |
2019-02-14 | $20.59 | $20.66 | $20.58 | $20.62 | $18.03 | 79,379 |
2019-02-13 | $20.60 | $20.65 | $20.58 | $20.61 | $18.02 | 82,853 |
2019-02-12 | $20.59 | $20.66 | $20.57 | $20.61 | $18.02 | 335,062 |
2019-02-11 | $20.62 | $20.62 | $20.57 | $20.58 | $17.99 | 82,318 |
2019-02-08 | $20.49 | $20.60 | $20.47 | $20.60 | $18.01 | 107,632 |
2019-02-07 | $20.52 | $20.62 | $20.47 | $20.53 | $17.95 | 716,402 |
2019-02-06 | $20.60 | $20.63 | $20.53 | $20.62 | $18.03 | 72,417 |
2019-02-05 | $20.55 | $20.64 | $20.53 | $20.61 | $18.02 | 49,278 |
2019-02-04 | $20.46 | $20.55 | $20.44 | $20.52 | $17.94 | 185,481 |
2019-02-01 | $20.52 | $20.55 | $20.36 | $20.47 | $17.89 | 117,888 |
2019-01-31 | $20.40 | $20.53 | $20.37 | $20.47 | $17.89 | 81,163 |
2019-01-30 | $20.34 | $20.46 | $20.23 | $20.46 | $17.89 | 90,424 |
2019-01-29 | $20.20 | $20.28 | $20.13 | $20.20 | $17.66 | 147,365 |
2019-01-28 | $20.18 | $20.27 | $20.06 | $20.18 | $17.64 | 103,622 |
2019-01-25 | $20.29 | $20.35 | $20.25 | $20.26 | $17.71 | 48,492 |
2019-01-24 | $20.21 | $20.21 | $20.06 | $20.19 | $17.65 | 64,115 |
2019-01-23 | $20.17 | $20.28 | $19.97 | $20.08 | $17.55 | 139,343 |
2019-01-22 | $20.26 | $20.36 | $20.05 | $20.18 | $17.64 | 246,581 |
2019-01-18 | $20.25 | $20.32 | $20.11 | $20.31 | $17.75 | 164,918 |
2019-01-17 | $20.10 | $20.23 | $20.10 | $20.17 | $17.63 | 154,697 |
2019-01-16 | $20.15 | $20.20 | $20.15 | $20.15 | $17.61 | 183,576 |
2019-01-15 | $20.19 | $20.20 | $20.14 | $20.14 | $17.61 | 149,829 |
2019-01-14 | $20.12 | $20.20 | $20.12 | $20.16 | $17.62 | 261,199 |
2019-01-11 | $20.18 | $20.19 | $20.10 | $20.17 | $17.63 | 96,947 |
2019-01-10 | $20.07 | $20.16 | $20.07 | $20.12 | $17.59 | 142,798 |
2019-01-09 | $20.17 | $20.17 | $20.02 | $20.11 | $17.58 | 127,499 |
2019-01-08 | $20.06 | $20.12 | $20.01 | $20.01 | $17.49 | 102,658 |
2019-01-07 | $19.91 | $20.07 | $19.91 | $19.96 | $17.45 | 424,371 |
2019-01-04 | $19.73 | $20.03 | $19.54 | $19.94 | $17.43 | 93,457 |
2019-01-03 | $19.90 | $19.93 | $19.58 | $19.77 | $17.28 | 118,411 |
2019-01-02 | $19.67 | $19.97 | $19.59 | $19.97 | $17.46 | 215,471 |
2018-12-31 | $19.54 | $19.93 | $19.54 | $19.75 | $17.26 | 337,586 |
2018-12-28 | $19.42 | $19.80 | $19.42 | $19.64 | $17.17 | 655,392 |
2018-12-27 | $19.27 | $19.55 | $19.07 | $19.47 | $17.02 | 661,312 |
2018-12-26 | $18.96 | $19.60 | $18.67 | $19.51 | $17.05 | 680,310 |
2018-12-24 | $19.41 | $19.48 | $19.12 | $19.12 | $16.52 | 304,395 |
2018-12-21 | $19.82 | $20.26 | $19.26 | $19.59 | $16.85 | 218,142 |
2018-12-20 | $20.20 | $20.28 | $19.67 | $19.85 | $17.07 | 219,692 |
2018-12-19 | $20.52 | $20.81 | $20.12 | $20.28 | $17.44 | 107,390 |
2018-12-18 | $20.89 | $20.89 | $20.44 | $20.56 | $17.68 | 110,561 |
2018-12-17 | $20.98 | $21.07 | $20.44 | $20.69 | $17.79 | 231,461 |
2018-12-14 | $21.49 | $21.49 | $20.96 | $21.09 | $18.14 | 443,275 |
2018-12-13 | $21.42 | $21.49 | $21.24 | $21.43 | $18.43 | 99,957 |
2018-12-12 | $21.40 | $21.67 | $21.38 | $21.38 | $18.39 | 344,304 |
2018-12-11 | $21.57 | $21.57 | $21.16 | $21.31 | $18.33 | 117,401 |
2018-12-10 | $21.07 | $21.38 | $20.87 | $21.37 | $18.38 | 343,657 |
2018-12-07 | $21.56 | $21.67 | $21.08 | $21.29 | $18.31 | 45,811 |
2018-12-06 | $21.19 | $21.65 | $21.15 | $21.52 | $18.51 | 135,157 |
2018-12-04 | $21.97 | $21.97 | $21.50 | $21.65 | $18.62 | 55,722 |
2018-12-03 | $21.81 | $21.98 | $21.81 | $21.97 | $18.89 | 278,578 |
2018-11-30 | $21.68 | $21.80 | $21.63 | $21.76 | $18.71 | 40,438 |
2018-11-29 | $21.75 | $21.83 | $21.54 | $21.75 | $18.70 | 114,852 |
2018-11-28 | $21.49 | $21.75 | $21.45 | $21.72 | $18.68 | 171,241 |
2018-11-27 | $21.27 | $21.52 | $21.25 | $21.52 | $18.51 | 138,855 |
2018-11-26 | $21.25 | $21.46 | $21.21 | $21.35 | $18.36 | 97,289 |
2018-11-23 | $21.01 | $21.28 | $21.01 | $21.15 | $18.19 | 55,569 |
2018-11-21 | $21.19 | $21.40 | $21.10 | $21.25 | $18.27 | 85,251 |
2018-11-20 | $21.17 | $21.28 | $21.03 | $21.10 | $18.14 | 105,372 |
2018-11-19 | $21.53 | $21.69 | $21.35 | $21.40 | $18.40 | 73,932 |
2018-11-16 | $21.56 | $21.68 | $21.48 | $21.65 | $18.62 | 37,203 |
2018-11-15 | $21.30 | $21.65 | $21.18 | $21.47 | $18.46 | 52,176 |
2018-11-14 | $21.60 | $21.74 | $21.24 | $21.42 | $18.42 | 181,762 |
2018-11-13 | $21.46 | $21.81 | $21.46 | $21.52 | $18.51 | 62,734 |
2018-11-12 | $21.78 | $21.83 | $21.45 | $21.45 | $18.45 | 30,569 |
2018-11-09 | $21.87 | $21.93 | $21.75 | $21.82 | $18.76 | 26,965 |
2018-11-08 | $21.87 | $21.97 | $21.61 | $21.97 | $18.89 | 48,232 |
2018-11-07 | $21.73 | $21.95 | $21.67 | $21.90 | $18.83 | 78,123 |
2018-11-06 | $21.54 | $21.64 | $21.49 | $21.63 | $18.60 | 32,539 |
2018-11-05 | $21.44 | $21.61 | $21.33 | $21.43 | $18.43 | 168,114 |
2018-11-02 | $21.77 | $21.77 | $21.27 | $21.51 | $18.50 | 401,440 |
2018-11-01 | $21.25 | $21.56 | $21.25 | $21.53 | $18.51 | 167,100 |
2018-10-31 | $21.11 | $21.51 | $21.11 | $21.45 | $18.45 | 62,035 |
2018-10-30 | $20.80 | $21.09 | $20.72 | $20.94 | $18.01 | 91,674 |
2018-10-29 | $21.05 | $21.25 | $20.44 | $20.89 | $17.96 | 165,393 |
2018-10-26 | $20.96 | $21.14 | $20.61 | $20.80 | $17.89 | 233,023 |
2018-10-25 | $20.94 | $21.36 | $20.88 | $21.22 | $18.25 | 99,079 |
2018-10-24 | $21.38 | $21.45 | $20.88 | $20.88 | $17.96 | 110,322 |
2018-10-23 | $21.46 | $21.53 | $20.60 | $21.42 | $18.42 | 104,256 |
2018-10-22 | $21.54 | $21.63 | $21.42 | $21.50 | $18.49 | 113,467 |
2018-10-19 | $21.43 | $21.91 | $20.82 | $21.51 | $18.50 | 79,440 |
2018-10-18 | $21.91 | $21.91 | $21.46 | $21.46 | $18.45 | 56,127 |
2018-10-17 | $22.01 | $22.01 | $21.60 | $21.98 | $18.90 | 219,703 |
2018-10-16 | $21.52 | $21.91 | $21.39 | $21.91 | $18.84 | 211,877 |
2018-10-15 | $21.46 | $21.69 | $21.32 | $21.46 | $18.45 | 91,475 |
2018-10-12 | $21.24 | $21.65 | $21.24 | $21.46 | $18.45 | 248,304 |
2018-10-11 | $21.59 | $21.79 | $21.07 | $21.17 | $18.20 | 124,626 |
2018-10-10 | $22.34 | $22.34 | $21.63 | $21.64 | $18.61 | 61,231 |
2018-10-09 | $22.38 | $22.54 | $22.33 | $22.35 | $19.22 | 69,129 |
2018-10-08 | $22.41 | $22.54 | $22.30 | $22.43 | $19.29 | 71,211 |
2018-10-05 | $22.52 | $22.61 | $22.29 | $22.44 | $19.30 | 143,779 |
2018-10-04 | $22.57 | $22.70 | $22.42 | $22.54 | $19.38 | 53,958 |
2018-10-03 | $22.78 | $22.78 | $22.55 | $22.58 | $19.42 | 77,402 |
2018-10-02 | $22.55 | $22.76 | $22.54 | $22.76 | $19.57 | 99,918 |
2018-10-01 | $22.75 | $22.76 | $22.50 | $22.53 | $19.37 | 210,145 |
2018-09-28 | $22.59 | $22.68 | $22.55 | $22.68 | $19.50 | 137,425 |
2018-09-27 | $22.68 | $22.70 | $22.50 | $22.65 | $19.48 | 48,309 |
2018-09-26 | $22.52 | $22.74 | $22.48 | $22.65 | $19.48 | 100,364 |
2018-09-25 | $22.54 | $22.62 | $22.44 | $22.47 | $19.32 | 27,026 |
2018-09-24 | $22.72 | $22.72 | $22.51 | $22.51 | $19.36 | 50,835 |
2018-09-21 | $22.85 | $22.92 | $22.68 | $22.88 | $19.60 | 139,222 |
2018-09-20 | $22.86 | $22.94 | $22.68 | $22.87 | $19.59 | 49,436 |
2018-09-19 | $22.77 | $22.80 | $22.68 | $22.79 | $19.53 | 39,280 |
2018-09-18 | $22.86 | $22.87 | $22.75 | $22.84 | $19.57 | 48,935 |
2018-09-17 | $22.64 | $22.82 | $22.64 | $22.82 | $19.55 | 139,656 |
2018-09-14 | $22.77 | $22.82 | $22.62 | $22.65 | $19.41 | 81,566 |
2018-09-13 | $22.80 | $22.82 | $22.67 | $22.76 | $19.50 | 32,532 |
2018-09-12 | $22.65 | $22.79 | $22.60 | $22.79 | $19.53 | 29,823 |
2018-09-11 | $22.62 | $22.70 | $22.52 | $22.68 | $19.43 | 79,714 |
2018-09-10 | $22.77 | $22.77 | $22.56 | $22.64 | $19.40 | 84,139 |
2018-09-07 | $22.64 | $22.71 | $22.56 | $22.70 | $19.45 | 112,914 |
2018-09-06 | $22.70 | $22.72 | $22.52 | $22.69 | $19.44 | 53,357 |
2018-09-05 | $22.63 | $22.72 | $22.60 | $22.69 | $19.44 | 214,371 |
2018-09-04 | $22.62 | $22.65 | $22.55 | $22.60 | $19.36 | 32,036 |
2018-08-31 | $22.57 | $22.74 | $22.55 | $22.67 | $19.42 | 26,690 |
2018-08-30 | $22.56 | $22.68 | $22.50 | $22.56 | $19.33 | 89,652 |
2018-08-29 | $22.56 | $22.71 | $22.51 | $22.63 | $19.39 | 88,757 |
2018-08-28 | $22.70 | $22.70 | $22.56 | $22.62 | $19.38 | 32,323 |
2018-08-27 | $22.53 | $22.65 | $22.46 | $22.59 | $19.35 | 58,225 |
2018-08-24 | $22.55 | $22.61 | $22.53 | $22.55 | $19.32 | 32,009 |
2018-08-23 | $22.59 | $22.61 | $22.46 | $22.56 | $19.33 | 27,583 |
2018-08-22 | $22.55 | $22.59 | $22.48 | $22.58 | $19.35 | 52,887 |
2018-08-21 | $22.48 | $22.60 | $22.46 | $22.55 | $19.32 | 30,514 |
2018-08-20 | $22.44 | $22.57 | $22.44 | $22.49 | $19.27 | 68,596 |
2018-08-17 | $22.39 | $22.54 | $22.34 | $22.44 | $19.23 | 47,342 |
2018-08-16 | $22.51 | $22.51 | $22.29 | $22.34 | $19.14 | 31,681 |
2018-08-15 | $22.24 | $22.35 | $22.24 | $22.35 | $19.15 | 29,313 |
2018-08-14 | $22.26 | $22.42 | $22.24 | $22.33 | $19.13 | 64,902 |
2018-08-13 | $22.36 | $22.43 | $22.30 | $22.32 | $19.12 | 27,738 |
2018-08-10 | $22.42 | $22.43 | $22.30 | $22.43 | $19.22 | 47,838 |
2018-08-09 | $22.41 | $22.45 | $22.31 | $22.44 | $19.23 | 42,299 |
2018-08-08 | $22.38 | $22.45 | $22.35 | $22.40 | $19.19 | 40,756 |
2018-08-07 | $22.47 | $22.47 | $22.37 | $22.38 | $19.17 | 52,870 |
2018-08-06 | $22.41 | $22.42 | $22.22 | $22.41 | $19.20 | 24,921 |
2018-08-03 | $22.30 | $22.40 | $22.24 | $22.39 | $19.18 | 37,030 |
2018-08-02 | $22.13 | $22.35 | $22.13 | $22.24 | $19.06 | 107,487 |
2018-08-01 | $22.18 | $22.30 | $22.17 | $22.28 | $19.09 | 30,993 |
2018-07-31 | $22.18 | $22.27 | $22.15 | $22.18 | $19.00 | 60,384 |
2018-07-30 | $22.19 | $22.28 | $22.12 | $22.13 | $18.96 | 39,585 |
2018-07-27 | $22.30 | $22.30 | $22.13 | $22.17 | $19.00 | 51,922 |
2018-07-26 | $22.32 | $22.38 | $22.20 | $22.30 | $19.11 | 57,570 |
2018-07-25 | $22.05 | $22.36 | $22.05 | $22.35 | $19.15 | 55,917 |
2018-07-24 | $22.18 | $22.30 | $22.13 | $22.16 | $18.99 | 45,775 |
2018-07-23 | $22.18 | $22.23 | $22.06 | $22.15 | $18.98 | 48,396 |
2018-07-20 | $22.17 | $22.21 | $22.08 | $22.21 | $19.03 | 40,483 |
2018-07-19 | $22.09 | $22.18 | $21.93 | $22.15 | $18.98 | 21,685 |
2018-07-18 | $22.13 | $22.20 | $22.09 | $22.13 | $18.96 | 37,151 |
2018-07-17 | $22.06 | $22.17 | $22.05 | $22.13 | $18.96 | 37,103 |
2018-07-16 | $22.03 | $22.14 | $22.00 | $22.01 | $18.86 | 87,172 |
2018-07-13 | $22.02 | $22.10 | $21.97 | $22.10 | $18.94 | 43,724 |
2018-07-12 | $22.06 | $22.08 | $21.99 | $21.99 | $18.84 | 22,804 |
2018-07-11 | $21.89 | $22.07 | $21.89 | $22.02 | $18.87 | 21,964 |
2018-07-10 | $22.11 | $22.11 | $21.93 | $22.07 | $18.91 | 134,111 |
2018-07-09 | $21.84 | $21.99 | $21.84 | $21.94 | $18.80 | 87,616 |
2018-07-06 | $21.74 | $21.94 | $21.74 | $21.84 | $18.71 | 26,919 |
2018-07-05 | $21.75 | $21.79 | $21.58 | $21.79 | $18.67 | 73,155 |
2018-07-03 | $21.60 | $21.75 | $21.56 | $21.63 | $18.53 | 234,518 |
2018-07-02 | $21.52 | $21.67 | $21.43 | $21.61 | $18.52 | 375,374 |
2018-06-29 | $21.59 | $21.79 | $21.56 | $21.63 | $18.53 | 78,308 |
2018-06-28 | $21.45 | $21.62 | $21.36 | $21.61 | $18.52 | 80,576 |
2018-06-27 | $21.60 | $21.78 | $21.45 | $21.45 | $18.38 | 58,587 |
2018-06-26 | $21.70 | $21.70 | $21.50 | $21.64 | $18.54 | 64,605 |
2018-06-25 | $21.82 | $21.82 | $21.42 | $21.60 | $18.51 | 336,719 |
2018-06-22 | $21.93 | $21.93 | $21.79 | $21.84 | $18.71 | 43,943 |
2018-06-21 | $21.88 | $21.88 | $21.69 | $21.82 | $18.70 | 169,766 |
2018-06-20 | $21.94 | $21.94 | $21.82 | $21.88 | $18.75 | 56,019 |
2018-06-19 | $21.71 | $21.88 | $21.69 | $21.86 | $18.73 | 82,147 |
2018-06-18 | $21.85 | $21.92 | $21.81 | $21.88 | $18.75 | 172,336 |
2018-06-15 | $21.93 | $22.00 | $21.90 | $21.93 | $18.72 | 60,324 |
2018-06-14 | $22.00 | $22.01 | $21.93 | $22.01 | $18.79 | 76,003 |
2018-06-13 | $21.95 | $22.00 | $21.93 | $21.96 | $18.75 | 63,807 |
2018-06-12 | $21.98 | $22.00 | $21.93 | $22.00 | $18.78 | 37,859 |
2018-06-11 | $21.96 | $22.00 | $21.95 | $22.00 | $18.78 | 70,800 |
2018-06-08 | $21.94 | $21.99 | $21.94 | $21.94 | $18.73 | 49,204 |
2018-06-07 | $21.95 | $21.99 | $21.95 | $21.98 | $18.76 | 74,962 |
2018-06-06 | $21.93 | $22.00 | $21.90 | $21.98 | $18.76 | 63,643 |
2018-06-05 | $21.87 | $21.99 | $21.87 | $21.95 | $18.74 | 80,700 |
2018-06-04 | $21.89 | $21.97 | $21.86 | $21.94 | $18.73 | 253,837 |
2018-06-01 | $21.89 | $21.91 | $21.67 | $21.90 | $18.70 | 148,359 |
2018-05-31 | $21.86 | $21.87 | $21.68 | $21.80 | $18.61 | 70,201 |
2018-05-30 | $21.77 | $21.85 | $21.72 | $21.76 | $18.58 | 111,470 |
2018-05-29 | $21.66 | $21.78 | $21.56 | $21.67 | $18.50 | 211,065 |
2018-05-25 | $21.74 | $21.89 | $21.72 | $21.80 | $18.61 | 454,060 |
2018-05-24 | $21.76 | $21.84 | $21.68 | $21.79 | $18.60 | 81,684 |
2018-05-23 | $21.70 | $21.84 | $21.70 | $21.84 | $18.64 | 114,325 |
2018-05-22 | $21.81 | $21.84 | $21.75 | $21.78 | $18.59 | 75,140 |
2018-05-21 | $21.77 | $21.87 | $21.71 | $21.84 | $18.64 | 189,244 |
2018-05-18 | $21.70 | $21.78 | $21.68 | $21.75 | $18.57 | 160,631 |
2018-05-17 | $21.70 | $21.78 | $21.68 | $21.73 | $18.55 | 81,076 |
2018-05-16 | $21.66 | $21.76 | $21.64 | $21.66 | $18.49 | 46,855 |
2018-05-15 | $21.58 | $21.74 | $21.58 | $21.66 | $18.49 | 95,567 |
2018-05-14 | $21.74 | $21.79 | $21.66 | $21.74 | $18.56 | 146,136 |
2018-05-11 | $21.68 | $21.74 | $21.61 | $21.73 | $18.55 | 109,571 |
2018-05-10 | $21.68 | $21.73 | $21.59 | $21.73 | $18.55 | 59,863 |
2018-05-09 | $21.50 | $21.66 | $21.43 | $21.63 | $18.46 | 26,776 |
2018-05-08 | $21.38 | $21.49 | $21.37 | $21.43 | $18.29 | 45,626 |
2018-05-07 | $21.41 | $21.50 | $21.40 | $21.41 | $18.28 | 56,949 |
2018-05-04 | $21.10 | $21.47 | $21.10 | $21.38 | $18.25 | 29,832 |
2018-05-03 | $21.19 | $21.21 | $20.88 | $21.18 | $18.08 | 47,630 |
2018-05-02 | $21.30 | $21.41 | $21.14 | $21.23 | $18.12 | 65,747 |
2018-05-01 | $21.20 | $21.32 | $21.07 | $21.29 | $18.17 | 101,673 |
2018-04-30 | $21.39 | $21.46 | $21.25 | $21.25 | $18.14 | 153,366 |
2018-04-27 | $21.34 | $21.46 | $21.23 | $21.42 | $18.29 | 64,224 |
2018-04-26 | $21.12 | $21.38 | $21.12 | $21.28 | $18.17 | 53,138 |
2018-04-25 | $21.12 | $21.22 | $20.97 | $21.13 | $18.04 | 120,144 |
2018-04-24 | $21.38 | $21.38 | $20.93 | $21.08 | $18.00 | 224,779 |
2018-04-23 | $21.27 | $21.35 | $21.21 | $21.26 | $18.15 | 193,079 |
2018-04-20 | $21.50 | $21.50 | $21.20 | $21.30 | $18.18 | 98,937 |
2018-04-19 | $21.54 | $21.55 | $21.36 | $21.46 | $18.32 | 62,216 |
2018-04-18 | $21.65 | $21.70 | $21.58 | $21.59 | $18.43 | 32,675 |
2018-04-17 | $21.56 | $21.67 | $21.47 | $21.62 | $18.46 | 100,516 |
2018-04-16 | $21.34 | $21.42 | $21.21 | $21.39 | $18.26 | 68,629 |
2018-04-13 | $21.29 | $21.36 | $21.09 | $21.16 | $18.06 | 230,180 |
2018-04-12 | $21.11 | $21.33 | $21.11 | $21.22 | $18.11 | 70,681 |
2018-04-11 | $21.14 | $21.30 | $21.00 | $21.04 | $17.96 | 439,956 |
2018-04-10 | $21.01 | $21.21 | $20.98 | $21.16 | $18.06 | 173,536 |
2018-04-09 | $20.97 | $21.15 | $20.84 | $20.89 | $17.83 | 104,257 |
2018-04-06 | $21.07 | $21.17 | $20.64 | $20.84 | $17.79 | 51,148 |
2018-04-05 | $21.20 | $21.29 | $21.14 | $21.26 | $18.15 | 30,109 |
2018-04-04 | $20.60 | $21.15 | $20.58 | $21.09 | $18.00 | 37,872 |
2018-04-03 | $20.56 | $20.89 | $20.56 | $20.87 | $17.82 | 151,108 |
2018-04-02 | $21.08 | $21.08 | $20.38 | $20.56 | $17.55 | 380,197 |
2018-03-29 | $20.82 | $21.21 | $20.82 | $21.08 | $18.00 | 77,378 |
2018-03-28 | $20.80 | $20.99 | $20.70 | $20.80 | $17.76 | 109,284 |
2018-03-27 | $21.18 | $21.29 | $20.71 | $20.87 | $17.82 | 101,257 |
2018-03-26 | $20.90 | $21.16 | $20.80 | $21.13 | $18.04 | 112,052 |
2018-03-23 | $21.49 | $21.49 | $20.64 | $20.71 | $17.68 | 73,253 |
2018-03-22 | $21.49 | $21.49 | $21.06 | $21.11 | $18.02 | 256,329 |
2018-03-21 | $21.51 | $21.67 | $21.48 | $21.57 | $18.41 | 152,532 |
2018-03-20 | $21.60 | $21.61 | $21.45 | $21.55 | $18.40 | 200,321 |
2018-03-19 | $21.69 | $21.71 | $21.55 | $21.65 | $18.48 | 258,010 |
2018-03-16 | $21.64 | $21.83 | $21.64 | $21.73 | $18.53 | 121,697 |
2018-03-15 | $21.68 | $21.70 | $21.63 | $21.65 | $18.46 | 111,856 |
2018-03-14 | $21.67 | $21.71 | $21.56 | $21.58 | $18.40 | 87,545 |
2018-03-13 | $21.72 | $21.77 | $21.60 | $21.66 | $18.47 | 58,228 |
2018-03-12 | $21.70 | $21.70 | $21.60 | $21.63 | $18.44 | 82,504 |
2018-03-09 | $21.53 | $21.68 | $21.53 | $21.68 | $18.48 | 39,880 |
2018-03-08 | $21.44 | $21.50 | $21.39 | $21.50 | $18.33 | 87,073 |
2018-03-07 | $21.33 | $21.40 | $21.26 | $21.38 | $18.23 | 110,270 |
2018-03-06 | $21.38 | $21.43 | $21.31 | $21.37 | $18.22 | 93,065 |
2018-03-05 | $21.06 | $21.41 | $21.06 | $21.33 | $18.18 | 183,981 |
2018-03-02 | $21.04 | $21.20 | $20.85 | $21.15 | $18.03 | 129,065 |
2018-03-01 | $21.24 | $21.35 | $20.95 | $21.04 | $17.94 | 111,316 |
2018-02-28 | $21.43 | $21.50 | $21.26 | $21.26 | $18.12 | 304,002 |
2018-02-27 | $21.47 | $21.56 | $21.36 | $21.36 | $18.21 | 84,026 |
2018-02-26 | $21.47 | $21.57 | $21.44 | $21.49 | $18.32 | 155,189 |
2018-02-23 | $21.31 | $21.47 | $21.25 | $21.47 | $18.30 | 85,449 |
2018-02-22 | $21.26 | $21.34 | $21.13 | $21.21 | $18.08 | 62,032 |
2018-02-21 | $21.23 | $21.39 | $21.11 | $21.21 | $18.08 | 104,794 |
2018-02-20 | $21.09 | $21.29 | $21.09 | $21.13 | $18.01 | 269,697 |
2018-02-16 | $21.10 | $21.35 | $21.10 | $21.22 | $18.09 | 244,283 |
2018-02-15 | $21.07 | $21.24 | $20.94 | $21.24 | $18.11 | 361,186 |
2018-02-14 | $20.56 | $21.00 | $20.56 | $21.00 | $17.90 | 46,112 |
2018-02-13 | $20.48 | $20.73 | $20.42 | $20.73 | $17.67 | 94,880 |
2018-02-12 | $20.50 | $20.75 | $20.30 | $20.58 | $17.55 | 165,707 |
2018-02-09 | $20.00 | $20.49 | $19.67 | $20.39 | $17.38 | 488,607 |
2018-02-08 | $20.80 | $20.84 | $20.01 | $20.01 | $17.06 | 333,572 |
2018-02-07 | $20.84 | $21.20 | $20.84 | $20.86 | $17.78 | 265,494 |
2018-02-06 | $20.33 | $20.95 | $20.13 | $20.86 | $17.78 | 148,112 |
2018-02-05 | $21.27 | $21.41 | $20.43 | $20.56 | $17.53 | 162,105 |
2018-02-02 | $21.65 | $21.65 | $21.31 | $21.31 | $18.17 | 177,821 |
2018-02-01 | $21.60 | $21.69 | $21.60 | $21.66 | $18.47 | 128,980 |
2018-01-31 | $21.60 | $21.66 | $21.56 | $21.59 | $18.41 | 69,365 |
2018-01-30 | $21.55 | $21.69 | $21.55 | $21.66 | $18.47 | 89,633 |
2018-01-29 | $21.75 | $21.75 | $21.70 | $21.70 | $18.50 | 56,786 |
2018-01-26 | $21.68 | $21.76 | $21.68 | $21.76 | $18.55 | 49,602 |
2018-01-25 | $21.70 | $21.71 | $21.64 | $21.65 | $18.46 | 49,122 |
2018-01-24 | $21.74 | $21.74 | $21.60 | $21.68 | $18.48 | 476,912 |
2018-01-23 | $21.70 | $21.72 | $21.65 | $21.67 | $18.47 | 83,703 |
2018-01-22 | $21.59 | $21.72 | $21.59 | $21.72 | $18.52 | 61,389 |
2018-01-19 | $21.55 | $21.73 | $21.51 | $21.59 | $18.41 | 156,389 |
2018-01-18 | $21.55 | $21.63 | $21.55 | $21.63 | $18.44 | 135,923 |
2018-01-17 | $21.55 | $21.59 | $21.53 | $21.53 | $18.36 | 62,389 |
2018-01-16 | $21.59 | $21.59 | $21.53 | $21.55 | $18.37 | 78,579 |
2018-01-12 | $21.53 | $21.60 | $21.51 | $21.56 | $18.38 | 111,173 |
2018-01-11 | $21.63 | $21.67 | $21.51 | $21.53 | $18.36 | 198,776 |
2018-01-10 | $21.62 | $21.64 | $21.59 | $21.62 | $18.43 | 53,495 |
2018-01-09 | $21.64 | $21.64 | $21.51 | $21.58 | $18.40 | 92,366 |
2018-01-08 | $21.60 | $21.62 | $21.52 | $21.59 | $18.41 | 380,897 |
2018-01-05 | $21.64 | $21.65 | $21.52 | $21.61 | $18.42 | 68,398 |
2018-01-04 | $21.52 | $21.61 | $21.50 | $21.57 | $18.39 | 76,778 |
2018-01-03 | $21.62 | $21.62 | $21.50 | $21.50 | $18.33 | 119,834 |
2018-01-02 | $21.36 | $21.64 | $21.36 | $21.56 | $18.38 | 189,636 |
2017-12-29 | $21.55 | $21.55 | $21.42 | $21.45 | $18.29 | 172,024 |
2017-12-28 | $21.40 | $21.47 | $21.37 | $21.46 | $18.30 | 270,360 |
2017-12-27 | $22.18 | $22.18 | $21.29 | $21.42 | $18.26 | 71,714 |
2017-12-26 | $22.75 | $22.75 | $22.64 | $22.73 | $18.29 | 29,145 |
2017-12-22 | $22.72 | $22.74 | $22.63 | $22.73 | $18.29 | 43,578 |
2017-12-21 | $22.74 | $22.77 | $22.69 | $22.75 | $18.31 | 82,701 |
2017-12-20 | $22.80 | $22.82 | $22.65 | $22.73 | $18.29 | 51,840 |
2017-12-19 | $22.80 | $22.80 | $22.73 | $22.74 | $18.30 | 43,202 |
2017-12-18 | $22.77 | $22.85 | $22.74 | $22.85 | $18.39 | 125,431 |
2017-12-15 | $22.69 | $22.79 | $22.66 | $22.79 | $18.27 | 32,195 |
2017-12-14 | $22.70 | $22.72 | $22.67 | $22.70 | $18.20 | 30,134 |
2017-12-13 | $22.70 | $22.72 | $22.65 | $22.72 | $18.22 | 39,361 |
2017-12-12 | $22.65 | $22.73 | $22.65 | $22.72 | $18.22 | 104,011 |
2017-12-11 | $22.76 | $22.76 | $22.67 | $22.73 | $18.22 | 128,243 |
2017-12-08 | $22.71 | $22.74 | $22.67 | $22.74 | $18.23 | 14,282 |
2017-12-07 | $22.68 | $22.77 | $22.68 | $22.73 | $18.22 | 30,380 |
2017-12-06 | $22.75 | $22.75 | $22.64 | $22.70 | $18.20 | 45,206 |
2017-12-05 | $22.70 | $22.72 | $22.59 | $22.70 | $18.20 | 54,286 |
2017-12-04 | $22.69 | $22.73 | $22.69 | $22.71 | $18.21 | 50,168 |
2017-12-01 | $22.60 | $22.69 | $22.52 | $22.69 | $18.19 | 180,251 |
2017-11-30 | $22.64 | $22.74 | $22.62 | $22.73 | $18.22 | 76,198 |
2017-11-29 | $22.66 | $22.74 | $22.61 | $22.66 | $18.17 | 40,195 |
2017-11-28 | $22.66 | $22.73 | $22.60 | $22.71 | $18.20 | 34,779 |
2017-11-27 | $22.56 | $22.71 | $22.53 | $22.63 | $18.14 | 173,993 |
2017-11-24 | $22.62 | $22.64 | $22.56 | $22.64 | $18.15 | 20,049 |
2017-11-22 | $22.55 | $22.64 | $22.55 | $22.57 | $18.10 | 41,837 |
2017-11-21 | $22.48 | $22.63 | $22.48 | $22.62 | $18.14 | 29,876 |
2017-11-20 | $22.58 | $22.58 | $22.48 | $22.52 | $18.06 | 58,625 |
2017-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $18.04 | 148,088 |
2017-11-16 | $22.47 | $22.53 | $22.40 | $22.47 | $18.02 | 25,649 |
2017-11-15 | $22.33 | $22.44 | $22.32 | $22.39 | $17.95 | 42,733 |
2017-11-14 | $22.40 | $22.45 | $22.34 | $22.44 | $17.99 | 32,754 |
2017-11-13 | $22.40 | $22.44 | $22.38 | $22.44 | $17.99 | 31,778 |
2017-11-10 | $22.41 | $22.45 | $22.33 | $22.42 | $17.98 | 46,545 |
2017-11-09 | $22.40 | $22.45 | $22.34 | $22.38 | $17.94 | 13,607 |
2017-11-08 | $22.41 | $22.46 | $22.34 | $22.45 | $18.00 | 36,074 |
2017-11-07 | $22.46 | $22.46 | $22.41 | $22.45 | $18.00 | 35,248 |
2017-11-06 | $22.41 | $22.44 | $22.37 | $22.43 | $17.98 | 39,009 |
2017-11-03 | $22.33 | $22.40 | $22.33 | $22.37 | $17.93 | 27,138 |
2017-11-02 | $22.28 | $22.39 | $22.28 | $22.31 | $17.89 | 465,102 |
2017-11-01 | $22.44 | $22.44 | $22.28 | $22.38 | $17.94 | 65,477 |
2017-10-31 | $22.36 | $22.39 | $22.30 | $22.35 | $17.92 | 37,399 |
2017-10-30 | $22.29 | $22.36 | $22.28 | $22.35 | $17.92 | 26,939 |
2017-10-27 | $22.37 | $22.38 | $22.28 | $22.38 | $17.94 | 89,818 |
2017-10-26 | $22.28 | $22.31 | $22.22 | $22.28 | $17.86 | 42,180 |
2017-10-25 | $22.28 | $22.30 | $22.17 | $22.23 | $17.82 | 63,485 |
2017-10-24 | $22.28 | $22.34 | $22.26 | $22.30 | $17.88 | 48,215 |
2017-10-23 | $22.34 | $22.37 | $22.28 | $22.28 | $17.86 | 236,119 |
2017-10-20 | $22.40 | $22.40 | $22.30 | $22.34 | $17.91 | 47,532 |
2017-10-19 | $22.33 | $22.34 | $22.30 | $22.32 | $17.90 | 36,630 |
2017-10-18 | $22.29 | $22.36 | $22.29 | $22.32 | $17.90 | 20,466 |
2017-10-17 | $22.27 | $22.32 | $22.27 | $22.29 | $17.87 | 23,120 |
2017-10-16 | $22.29 | $22.38 | $22.28 | $22.32 | $17.90 | 38,123 |
2017-10-13 | $22.33 | $22.35 | $22.24 | $22.29 | $17.87 | 56,923 |
2017-10-12 | $22.28 | $22.33 | $22.27 | $22.33 | $17.90 | 30,287 |
2017-10-11 | $22.25 | $22.31 | $22.25 | $22.30 | $17.88 | 22,173 |
2017-10-10 | $22.29 | $22.32 | $22.27 | $22.27 | $17.85 | 41,705 |
2017-10-09 | $22.27 | $22.28 | $22.23 | $22.26 | $17.85 | 54,428 |
2017-10-06 | $22.26 | $22.35 | $22.23 | $22.28 | $17.86 | 61,944 |
2017-10-05 | $22.28 | $22.31 | $22.25 | $22.31 | $17.89 | 64,070 |
2017-10-04 | $22.24 | $22.32 | $22.22 | $22.29 | $17.87 | 177,186 |
2017-10-03 | $22.33 | $22.33 | $22.21 | $22.25 | $17.84 | 19,961 |
2017-10-02 | $22.31 | $22.31 | $22.13 | $22.28 | $17.86 | 89,013 |
2017-09-29 | $22.23 | $22.24 | $22.14 | $22.24 | $17.83 | 67,539 |
2017-09-28 | $22.10 | $22.21 | $22.10 | $22.21 | $17.81 | 67,019 |
2017-09-27 | $22.24 | $22.24 | $22.13 | $22.21 | $17.81 | 104,774 |
2017-09-26 | $22.20 | $22.20 | $22.12 | $22.13 | $17.74 | 51,609 |
2017-09-25 | $22.16 | $22.18 | $22.09 | $22.14 | $17.75 | 45,332 |
2017-09-22 | $22.18 | $22.18 | $22.10 | $22.17 | $17.78 | 35,996 |
2017-09-21 | $22.13 | $22.16 | $22.03 | $22.16 | $17.77 | 23,092 |
2017-09-20 | $22.12 | $22.17 | $22.06 | $22.14 | $17.75 | 53,359 |
2017-09-19 | $22.19 | $22.20 | $22.09 | $22.15 | $17.76 | 41,032 |
2017-09-18 | $22.64 | $22.64 | $22.10 | $22.18 | $17.78 | 190,724 |
2017-09-15 | $22.79 | $22.79 | $22.59 | $22.61 | $17.73 | 74,169 |
2017-09-14 | $22.62 | $22.65 | $22.58 | $22.59 | $17.71 | 44,167 |
2017-09-13 | $22.57 | $22.62 | $22.55 | $22.60 | $17.72 | 33,042 |
2017-09-12 | $22.58 | $22.59 | $22.54 | $22.57 | $17.70 | 17,848 |
2017-09-11 | $22.59 | $22.63 | $22.54 | $22.58 | $17.70 | 148,832 |
2017-09-08 | $22.59 | $22.59 | $22.54 | $22.59 | $17.71 | 14,286 |
2017-09-07 | $22.57 | $22.58 | $22.50 | $22.54 | $17.67 | 12,930 |
2017-09-06 | $22.52 | $22.59 | $22.52 | $22.56 | $17.69 | 35,180 |
2017-09-05 | $22.45 | $22.56 | $22.45 | $22.48 | $17.63 | 438,364 |
2017-09-01 | $22.49 | $22.61 | $22.49 | $22.55 | $17.68 | 139,479 |
2017-08-31 | $22.65 | $22.65 | $22.48 | $22.48 | $17.63 | 60,286 |
2017-08-30 | $22.44 | $22.50 | $22.44 | $22.50 | $17.64 | 23,976 |
2017-08-29 | $22.38 | $22.48 | $22.38 | $22.47 | $17.62 | 35,376 |
2017-08-28 | $22.37 | $22.45 | $22.34 | $22.45 | $17.60 | 17,699 |
2017-08-25 | $22.33 | $22.47 | $22.33 | $22.36 | $17.53 | 46,098 |
2017-08-24 | $22.37 | $22.37 | $22.31 | $22.32 | $17.50 | 32,350 |
2017-08-23 | $22.30 | $22.45 | $22.30 | $22.37 | $17.54 | 179,218 |
2017-08-22 | $22.37 | $22.42 | $22.34 | $22.37 | $17.54 | 17,918 |
2017-08-21 | $22.20 | $22.27 | $22.16 | $22.22 | $17.42 | 61,247 |
2017-08-18 | $22.30 | $22.34 | $22.21 | $22.29 | $17.48 | 30,549 |
2017-08-17 | $22.54 | $22.54 | $22.23 | $22.29 | $17.48 | 221,321 |
2017-08-16 | $22.54 | $22.63 | $22.54 | $22.60 | $17.72 | 41,746 |
2017-08-15 | $22.52 | $22.58 | $22.52 | $22.57 | $17.70 | 30,366 |
2017-08-14 | $22.41 | $22.57 | $22.41 | $22.55 | $17.68 | 32,136 |
2017-08-11 | $22.19 | $22.39 | $22.19 | $22.34 | $17.52 | 43,535 |
2017-08-10 | $22.50 | $22.50 | $22.25 | $22.26 | $17.45 | 72,000 |
2017-08-09 | $22.51 | $22.55 | $22.48 | $22.55 | $17.68 | 36,101 |
2017-08-08 | $22.56 | $22.62 | $22.56 | $22.57 | $17.70 | 30,395 |
2017-08-07 | $22.54 | $22.59 | $22.50 | $22.58 | $17.70 | 26,217 |
2017-08-04 | $22.50 | $22.57 | $22.49 | $22.54 | $17.67 | 49,904 |
2017-08-03 | $22.45 | $22.54 | $22.45 | $22.49 | $17.63 | 45,933 |
2017-08-02 | $22.58 | $22.59 | $22.45 | $22.48 | $17.63 | 102,298 |
2017-08-01 | $22.47 | $22.55 | $22.47 | $22.51 | $17.65 | 31,308 |
2017-07-31 | $22.48 | $22.50 | $22.45 | $22.49 | $17.63 | 36,320 |
2017-07-28 | $22.40 | $22.50 | $22.40 | $22.49 | $17.63 | 17,996 |
2017-07-27 | $22.48 | $22.54 | $22.44 | $22.48 | $17.63 | 40,263 |
2017-07-26 | $22.48 | $22.56 | $22.48 | $22.53 | $17.67 | 26,363 |
2017-07-25 | $22.42 | $22.52 | $22.42 | $22.51 | $17.65 | 30,517 |
2017-07-24 | $22.43 | $22.50 | $22.43 | $22.47 | $17.62 | 24,700 |
2017-07-21 | $22.35 | $22.46 | $22.35 | $22.45 | $17.60 | 125,668 |
2017-07-20 | $22.43 | $22.44 | $22.37 | $22.37 | $17.54 | 106,411 |
2017-07-19 | $22.43 | $22.46 | $22.40 | $22.43 | $17.59 | 113,845 |
2017-07-18 | $22.40 | $22.43 | $22.37 | $22.42 | $17.58 | 65,170 |
2017-07-17 | $22.45 | $22.45 | $22.36 | $22.42 | $17.58 | 68,763 |
2017-07-14 | $22.41 | $22.44 | $22.37 | $22.41 | $17.57 | 85,420 |
2017-07-13 | $22.36 | $22.41 | $22.31 | $22.38 | $17.55 | 183,987 |
2017-07-12 | $22.35 | $22.40 | $22.33 | $22.39 | $17.56 | 195,500 |
2017-07-11 | $22.31 | $22.33 | $22.22 | $22.31 | $17.49 | 126,053 |
2017-07-10 | $22.22 | $22.35 | $22.22 | $22.32 | $17.50 | 59,669 |
2017-07-07 | $22.16 | $22.29 | $22.16 | $22.28 | $17.47 | 47,774 |
2017-07-06 | $22.22 | $22.25 | $22.13 | $22.13 | $17.35 | 37,023 |
2017-07-05 | $22.19 | $22.30 | $22.16 | $22.28 | $17.47 | 89,255 |
2017-07-03 | $22.26 | $22.30 | $22.22 | $22.24 | $17.44 | 73,470 |
2017-06-30 | $22.29 | $22.33 | $22.18 | $22.22 | $17.42 | 30,919 |
2017-06-29 | $22.29 | $22.29 | $22.12 | $22.19 | $17.40 | 67,173 |
2017-06-28 | $22.24 | $22.29 | $22.22 | $22.25 | $17.45 | 37,774 |
2017-06-27 | $22.24 | $22.29 | $22.18 | $22.20 | $17.41 | 40,812 |
2017-06-26 | $22.24 | $22.30 | $22.23 | $22.24 | $17.44 | 48,972 |
2017-06-23 | $22.20 | $22.25 | $22.18 | $22.24 | $17.44 | 35,043 |
2017-06-22 | $22.19 | $22.25 | $22.16 | $22.19 | $17.40 | 29,636 |
2017-06-21 | $22.22 | $22.25 | $22.13 | $22.21 | $17.41 | 155,024 |
2017-06-20 | $22.24 | $22.27 | $22.19 | $22.25 | $17.45 | 46,063 |
2017-06-19 | $22.26 | $22.33 | $22.26 | $22.29 | $17.48 | 1,402,657 |
2017-06-16 | $22.25 | $22.27 | $22.12 | $22.24 | $17.44 | 49,400 |
2017-06-15 | $22.66 | $22.83 | $22.66 | $22.74 | $17.46 | 45,431 |
2017-06-14 | $22.66 | $22.69 | $22.65 | $22.66 | $17.40 | 56,744 |
2017-06-13 | $23.00 | $23.00 | $22.65 | $22.67 | $17.41 | 39,043 |
2017-06-12 | $22.65 | $22.75 | $22.65 | $22.65 | $17.39 | 23,856 |
2017-06-09 | $22.68 | $22.72 | $22.65 | $22.68 | $17.41 | 45,166 |
2017-06-08 | $22.71 | $22.74 | $22.63 | $22.70 | $17.43 | 50,391 |
2017-06-07 | $22.70 | $22.76 | $22.65 | $22.75 | $17.47 | 79,222 |
2017-06-06 | $22.61 | $22.67 | $22.61 | $22.63 | $17.37 | 39,850 |
2017-06-05 | $22.67 | $22.71 | $22.65 | $22.67 | $17.41 | 37,073 |
2017-06-02 | $22.68 | $22.70 | $22.63 | $22.69 | $17.42 | 40,600 |
2017-06-01 | $22.60 | $22.68 | $22.60 | $22.66 | $17.40 | 103,650 |
2017-05-31 | $22.56 | $22.63 | $22.55 | $22.60 | $17.35 | 53,075 |
2017-05-30 | $22.60 | $22.64 | $22.57 | $22.58 | $17.34 | 39,456 |
2017-05-26 | $22.54 | $22.60 | $22.54 | $22.60 | $17.35 | 23,483 |
2017-05-25 | $22.55 | $22.63 | $22.55 | $22.59 | $17.34 | 48,849 |
2017-05-24 | $22.53 | $22.57 | $22.49 | $22.53 | $17.30 | 44,105 |
2017-05-23 | $22.51 | $22.55 | $22.50 | $22.53 | $17.30 | 47,939 |
2017-05-22 | $22.50 | $22.51 | $22.43 | $22.51 | $17.28 | 68,837 |
2017-05-19 | $22.30 | $22.45 | $22.30 | $22.40 | $17.20 | 55,518 |
2017-05-18 | $22.24 | $22.35 | $22.24 | $22.28 | $17.11 | 99,893 |
2017-05-17 | $22.28 | $22.32 | $22.22 | $22.23 | $17.07 | 154,202 |
2017-05-16 | $22.35 | $22.35 | $22.32 | $22.34 | $17.15 | 140,522 |
2017-05-15 | $22.27 | $22.35 | $22.27 | $22.32 | $17.14 | 158,761 |
2017-05-12 | $22.29 | $22.32 | $22.27 | $22.29 | $17.11 | 22,040 |
2017-05-11 | $22.26 | $22.31 | $22.25 | $22.27 | $17.10 | 26,325 |
2017-05-10 | $22.30 | $22.30 | $22.27 | $22.30 | $17.12 | 20,850 |
2017-05-09 | $22.30 | $22.31 | $22.26 | $22.28 | $17.11 | 40,761 |
2017-05-08 | $22.26 | $22.31 | $22.24 | $22.28 | $17.11 | 55,255 |
2017-05-05 | $22.25 | $22.27 | $22.23 | $22.25 | $17.08 | 31,913 |
2017-05-04 | $22.25 | $22.29 | $22.22 | $22.23 | $17.07 | 49,360 |
2017-05-03 | $22.23 | $22.26 | $22.20 | $22.23 | $17.07 | 39,092 |
2017-05-02 | $22.29 | $22.29 | $22.22 | $22.23 | $17.07 | 142,468 |
2017-05-01 | $22.27 | $22.30 | $22.22 | $22.27 | $17.10 | 52,453 |
2017-04-28 | $22.23 | $22.30 | $22.22 | $22.24 | $17.08 | 47,950 |
2017-04-27 | $22.24 | $22.25 | $22.20 | $22.23 | $17.07 | 53,166 |
2017-04-26 | $22.18 | $22.28 | $22.18 | $22.26 | $17.09 | 108,171 |
2017-04-25 | $22.20 | $22.27 | $22.14 | $22.18 | $17.03 | 48,498 |
2017-04-24 | $22.01 | $22.25 | $22.01 | $22.16 | $17.01 | 81,880 |
2017-04-21 | $22.08 | $22.21 | $21.94 | $22.03 | $16.91 | 192,524 |
2017-04-20 | $21.91 | $22.10 | $21.88 | $22.08 | $16.95 | 83,234 |
2017-04-19 | $21.93 | $22.04 | $21.84 | $21.86 | $16.78 | 84,074 |
2017-04-18 | $21.96 | $21.98 | $21.81 | $21.93 | $16.84 | 192,026 |
2017-04-17 | $21.87 | $22.00 | $21.85 | $21.97 | $16.87 | 47,386 |
2017-04-13 | $21.92 | $22.02 | $21.86 | $21.87 | $16.79 | 88,916 |
2017-04-12 | $21.96 | $22.02 | $21.92 | $21.96 | $16.86 | 61,529 |
2017-04-11 | $22.03 | $22.06 | $21.92 | $21.99 | $16.88 | 48,838 |
2017-04-10 | $22.05 | $22.12 | $22.01 | $22.06 | $16.94 | 89,638 |
2017-04-07 | $22.05 | $22.11 | $22.03 | $22.05 | $16.93 | 82,554 |
2017-04-06 | $22.02 | $22.15 | $22.00 | $22.08 | $16.95 | 280,979 |
2017-04-05 | $22.10 | $22.20 | $22.01 | $22.01 | $16.90 | 98,273 |
2017-04-04 | $22.03 | $22.08 | $22.00 | $22.08 | $16.95 | 63,186 |
2017-04-03 | $22.08 | $22.11 | $21.96 | $22.04 | $16.92 | 62,267 |
2017-03-31 | $22.05 | $22.13 | $22.05 | $22.05 | $16.93 | 70,301 |
2017-03-30 | $22.04 | $22.12 | $22.01 | $22.08 | $16.95 | 46,897 |
2017-03-29 | $22.02 | $22.06 | $21.90 | $22.04 | $16.92 | 859,797 |
2017-03-28 | $21.86 | $22.03 | $21.85 | $22.02 | $16.91 | 186,048 |
2017-03-27 | $21.77 | $21.92 | $21.70 | $21.86 | $16.78 | 72,364 |
2017-03-24 | $21.86 | $21.93 | $21.82 | $21.84 | $16.77 | 35,936 |
2017-03-23 | $21.86 | $21.95 | $21.82 | $21.88 | $16.80 | 33,385 |
2017-03-22 | $21.79 | $21.93 | $21.79 | $21.89 | $16.81 | 336,631 |
2017-03-21 | $22.08 | $22.09 | $21.80 | $21.82 | $16.75 | 95,781 |
2017-03-20 | $22.08 | $22.09 | $22.05 | $22.06 | $16.94 | 35,622 |
2017-03-17 | $22.11 | $22.12 | $22.06 | $22.08 | $16.95 | 42,883 |
2017-03-16 | $22.11 | $22.12 | $22.07 | $22.09 | $16.96 | 65,863 |
2017-03-15 | $22.09 | $22.14 | $22.05 | $22.07 | $16.94 | 60,231 |
2017-03-14 | $22.13 | $22.13 | $22.05 | $22.07 | $16.94 | 343,472 |
2017-03-13 | $22.11 | $22.14 | $22.08 | $22.11 | $16.98 | 61,477 |
2017-03-10 | $22.12 | $22.17 | $22.05 | $22.08 | $16.95 | 105,700 |
2017-03-09 | $22.09 | $22.10 | $22.04 | $22.10 | $16.97 | 164,329 |
2017-03-08 | $22.02 | $22.10 | $22.01 | $22.02 | $16.91 | 38,617 |
2017-03-07 | $22.04 | $22.09 | $22.00 | $22.04 | $16.92 | 44,370 |
2017-03-06 | $22.09 | $22.14 | $22.02 | $22.10 | $16.97 | 68,815 |
2017-03-03 | $21.97 | $22.14 | $21.97 | $22.08 | $16.95 | 70,118 |
2017-03-02 | $22.03 | $22.11 | $22.01 | $22.07 | $16.94 | 125,246 |
2017-03-01 | $22.03 | $22.12 | $21.94 | $22.06 | $16.94 | 150,812 |
2017-02-28 | $21.97 | $21.99 | $21.90 | $21.96 | $16.86 | 102,297 |
2017-02-27 | $21.98 | $22.02 | $21.93 | $21.94 | $16.84 | 84,009 |
2017-02-24 | $21.91 | $22.03 | $21.88 | $21.94 | $16.84 | 29,955 |
2017-02-23 | $21.96 | $21.99 | $21.90 | $21.91 | $16.82 | 23,665 |
2017-02-22 | $21.98 | $22.02 | $21.90 | $21.94 | $16.84 | 92,765 |
2017-02-21 | $21.89 | $22.02 | $21.89 | $22.00 | $16.89 | 78,977 |
2017-02-17 | $21.87 | $21.88 | $21.83 | $21.85 | $16.78 | 59,854 |
2017-02-16 | $21.90 | $21.94 | $21.80 | $21.83 | $16.76 | 42,343 |
2017-02-15 | $21.78 | $21.88 | $21.78 | $21.80 | $16.74 | 56,006 |
2017-02-14 | $21.86 | $21.88 | $21.80 | $21.83 | $16.76 | 217,835 |
2017-02-13 | $21.88 | $21.91 | $21.81 | $21.83 | $16.76 | 228,885 |
2017-02-10 | $21.90 | $21.90 | $21.84 | $21.85 | $16.78 | 85,278 |
2017-02-09 | $21.85 | $21.88 | $21.84 | $21.88 | $16.80 | 59,488 |
2017-02-08 | $21.84 | $21.87 | $21.81 | $21.85 | $16.78 | 58,574 |
2017-02-07 | $21.80 | $21.84 | $21.80 | $21.83 | $16.76 | 43,045 |
2017-02-06 | $21.83 | $21.84 | $21.77 | $21.81 | $16.75 | 75,027 |
2017-02-03 | $21.80 | $21.82 | $21.77 | $21.81 | $16.75 | 61,222 |
2017-02-02 | $21.74 | $21.79 | $21.67 | $21.74 | $16.69 | 99,799 |
2017-02-01 | $21.65 | $21.74 | $21.60 | $21.68 | $16.65 | 65,921 |
2017-01-31 | $21.62 | $21.70 | $21.57 | $21.62 | $16.60 | 60,325 |
2017-01-30 | $21.69 | $21.71 | $21.60 | $21.68 | $16.64 | 137,242 |
2017-01-27 | $21.71 | $21.78 | $21.68 | $21.75 | $16.70 | 30,987 |
2017-01-26 | $21.67 | $21.77 | $21.66 | $21.72 | $16.68 | 130,034 |
2017-01-25 | $21.73 | $21.80 | $21.65 | $21.69 | $16.65 | 234,234 |
2017-01-24 | $21.62 | $21.70 | $21.55 | $21.68 | $16.65 | 43,543 |
2017-01-23 | $21.60 | $21.64 | $21.50 | $21.57 | $16.56 | 43,541 |
2017-01-20 | $21.59 | $21.64 | $21.58 | $21.63 | $16.61 | 20,018 |
2017-01-19 | $21.56 | $21.73 | $21.47 | $21.57 | $16.56 | 44,784 |
2017-01-18 | $21.51 | $21.62 | $21.51 | $21.62 | $16.60 | 163,965 |
2017-01-17 | $21.57 | $21.57 | $21.48 | $21.55 | $16.55 | 36,757 |
2017-01-13 | $21.48 | $21.58 | $21.48 | $21.55 | $16.55 | 42,397 |
2017-01-12 | $21.55 | $21.55 | $21.45 | $21.52 | $16.53 | 24,574 |
2017-01-11 | $21.48 | $21.55 | $21.44 | $21.55 | $16.55 | 26,983 |
2017-01-10 | $21.53 | $21.55 | $21.47 | $21.52 | $16.52 | 42,983 |
2017-01-09 | $21.50 | $21.54 | $21.47 | $21.51 | $16.51 | 29,298 |
2017-01-06 | $21.49 | $21.55 | $21.41 | $21.48 | $16.49 | 49,161 |
2017-01-05 | $21.45 | $21.52 | $21.41 | $21.45 | $16.47 | 50,875 |
2017-01-04 | $21.52 | $21.52 | $21.42 | $21.49 | $16.50 | 89,416 |
2017-01-03 | $21.33 | $21.42 | $21.27 | $21.42 | $16.45 | 134,516 |
2016-12-30 | $21.32 | $21.34 | $21.22 | $21.27 | $16.33 | 75,059 |
2016-12-29 | $21.25 | $21.32 | $21.22 | $21.23 | $16.30 | 23,390 |
2016-12-28 | $21.46 | $21.48 | $21.25 | $21.25 | $16.32 | 56,329 |
2016-12-27 | $21.39 | $21.49 | $21.33 | $21.41 | $16.44 | 51,823 |
2016-12-23 | $21.49 | $21.57 | $21.46 | $21.47 | $16.35 | 54,230 |
2016-12-22 | $21.45 | $21.55 | $21.45 | $21.49 | $16.36 | 153,196 |
2016-12-21 | $21.59 | $21.62 | $21.45 | $21.48 | $16.36 | 71,318 |
2016-12-20 | $21.54 | $21.70 | $21.46 | $21.54 | $16.40 | 160,134 |
2016-12-19 | $21.40 | $21.59 | $21.40 | $21.51 | $16.38 | 54,665 |
2016-12-16 | $21.72 | $21.73 | $21.43 | $21.49 | $16.36 | 74,901 |
2016-12-15 | $21.67 | $21.76 | $21.66 | $21.67 | $16.39 | 46,052 |
2016-12-14 | $21.67 | $21.73 | $21.62 | $21.69 | $16.41 | 36,976 |
2016-12-13 | $21.73 | $21.74 | $21.63 | $21.72 | $16.43 | 78,561 |
2016-12-12 | $21.63 | $21.74 | $21.62 | $21.71 | $16.42 | 134,505 |
2016-12-09 | $21.54 | $21.74 | $21.54 | $21.71 | $16.42 | 83,127 |
2016-12-08 | $21.70 | $21.76 | $21.62 | $21.67 | $16.39 | 44,622 |
2016-12-07 | $21.66 | $21.75 | $21.64 | $21.74 | $16.45 | 36,084 |
2016-12-06 | $21.62 | $21.69 | $21.60 | $21.69 | $16.41 | 92,269 |
2016-12-05 | $21.55 | $21.64 | $21.55 | $21.63 | $16.36 | 60,082 |
2016-12-02 | $21.55 | $21.57 | $21.43 | $21.54 | $16.29 | 73,937 |
2016-12-01 | $21.57 | $21.57 | $21.45 | $21.54 | $16.29 | 216,791 |
2016-11-30 | $21.58 | $21.64 | $21.55 | $21.56 | $16.31 | 64,914 |
2016-11-29 | $21.42 | $21.62 | $21.42 | $21.53 | $16.29 | 42,162 |
2016-11-28 | $21.61 | $21.61 | $21.49 | $21.56 | $16.31 | 23,907 |
2016-11-25 | $21.49 | $21.62 | $21.49 | $21.62 | $16.35 | 23,213 |
2016-11-23 | $21.51 | $21.56 | $21.46 | $21.54 | $16.29 | 23,380 |
2016-11-22 | $21.48 | $21.56 | $21.46 | $21.55 | $16.30 | 124,802 |
2016-11-21 | $21.50 | $21.52 | $21.40 | $21.50 | $16.26 | 257,580 |
2016-11-18 | $21.55 | $21.55 | $21.32 | $21.42 | $16.20 | 96,163 |
2016-11-17 | $21.47 | $21.49 | $21.42 | $21.45 | $16.23 | 41,479 |
2016-11-16 | $21.48 | $21.51 | $21.39 | $21.49 | $16.26 | 56,340 |
2016-11-15 | $21.42 | $21.48 | $21.39 | $21.47 | $16.24 | 23,836 |
2016-11-14 | $21.35 | $21.40 | $21.29 | $21.39 | $16.18 | 40,002 |
2016-11-11 | $21.33 | $21.40 | $21.23 | $21.40 | $16.18 | 21,427 |
2016-11-10 | $21.48 | $21.48 | $21.27 | $21.40 | $16.19 | 45,082 |
2016-11-09 | $21.22 | $21.38 | $21.14 | $21.33 | $16.14 | 46,807 |
2016-11-08 | $21.10 | $21.23 | $21.03 | $21.17 | $16.01 | 56,224 |
2016-11-07 | $20.80 | $21.16 | $20.80 | $21.13 | $15.98 | 19,828 |
2016-11-04 | $20.80 | $20.92 | $20.71 | $20.82 | $15.75 | 105,440 |
2016-11-03 | $20.86 | $20.96 | $20.81 | $20.87 | $15.79 | 111,344 |
2016-11-02 | $20.78 | $20.97 | $20.78 | $20.90 | $15.81 | 44,363 |
2016-11-01 | $21.09 | $21.12 | $20.84 | $20.94 | $15.84 | 27,571 |
2016-10-31 | $21.17 | $21.17 | $21.01 | $21.09 | $15.95 | 170,040 |
2016-10-28 | $21.07 | $21.20 | $20.97 | $21.03 | $15.91 | 44,386 |
2016-10-27 | $21.12 | $21.18 | $21.07 | $21.07 | $15.94 | 23,881 |
2016-10-26 | $21.10 | $21.21 | $21.05 | $21.16 | $16.01 | 33,692 |
2016-10-25 | $21.20 | $21.20 | $21.12 | $21.20 | $16.04 | 13,103 |
2016-10-24 | $21.20 | $21.27 | $21.18 | $21.21 | $16.04 | 25,963 |
2016-10-21 | $20.99 | $21.15 | $20.99 | $21.14 | $15.99 | 26,628 |
2016-10-20 | $21.08 | $21.14 | $21.05 | $21.14 | $15.99 | 23,909 |
2016-10-19 | $21.04 | $21.15 | $20.99 | $21.07 | $15.94 | 34,454 |
2016-10-18 | $21.01 | $21.12 | $21.01 | $21.07 | $15.94 | 30,490 |
2016-10-17 | $20.99 | $21.06 | $20.94 | $20.94 | $15.84 | 9,183 |
2016-10-14 | $21.05 | $21.13 | $20.92 | $20.96 | $15.86 | 24,717 |
2016-10-13 | $20.86 | $21.02 | $20.81 | $20.91 | $15.82 | 95,998 |
2016-10-12 | $21.04 | $21.04 | $20.95 | $20.99 | $15.88 | 18,541 |
2016-10-11 | $21.04 | $21.08 | $20.92 | $20.97 | $15.86 | 89,475 |
2016-10-10 | $21.09 | $21.14 | $21.06 | $21.14 | $15.99 | 48,532 |
2016-10-07 | $21.01 | $21.10 | $20.95 | $21.03 | $15.91 | 45,769 |
2016-10-06 | $21.11 | $21.11 | $20.99 | $21.04 | $15.91 | 23,070 |
2016-10-05 | $21.04 | $21.08 | $21.00 | $21.02 | $15.90 | 20,282 |
2016-10-04 | $21.03 | $21.08 | $20.91 | $20.95 | $15.85 | 28,030 |
2016-10-03 | $21.05 | $21.09 | $20.96 | $21.05 | $15.92 | 124,484 |
2016-09-30 | $21.08 | $21.11 | $20.94 | $21.04 | $15.92 | 13,754 |
2016-09-29 | $20.99 | $21.08 | $20.91 | $20.96 | $15.86 | 46,777 |
2016-09-28 | $21.05 | $21.11 | $20.95 | $21.06 | $15.93 | 42,770 |
2016-09-27 | $21.00 | $21.05 | $20.89 | $20.95 | $15.85 | 105,243 |
2016-09-26 | $20.91 | $21.06 | $20.87 | $20.94 | $15.84 | 40,533 |
2016-09-23 | $20.98 | $21.16 | $20.97 | $20.99 | $15.88 | 93,712 |
2016-09-22 | $21.00 | $21.12 | $20.99 | $21.02 | $15.90 | 38,118 |
2016-09-21 | $20.97 | $20.99 | $20.86 | $20.99 | $15.88 | 75,729 |
2016-09-20 | $20.94 | $20.94 | $20.82 | $20.83 | $15.76 | 86,678 |
2016-09-19 | $20.82 | $20.92 | $20.76 | $20.86 | $15.78 | 38,938 |
2016-09-16 | $20.81 | $20.90 | $20.74 | $20.78 | $15.72 | 16,581 |
2016-09-15 | $20.72 | $20.98 | $20.72 | $20.93 | $15.77 | 25,497 |
2016-09-14 | $20.80 | $20.96 | $20.71 | $20.78 | $15.66 | 27,206 |
2016-09-13 | $20.91 | $21.00 | $20.73 | $20.82 | $15.69 | 56,254 |
2016-09-12 | $20.68 | $21.13 | $20.59 | $21.08 | $15.89 | 139,459 |
2016-09-09 | $21.18 | $21.18 | $20.81 | $20.82 | $15.69 | 51,011 |
2016-09-08 | $21.21 | $21.31 | $21.18 | $21.22 | $15.99 | 30,131 |
2016-09-07 | $21.27 | $21.30 | $21.21 | $21.25 | $16.01 | 40,185 |
2016-09-06 | $21.24 | $21.25 | $21.10 | $21.25 | $16.01 | 26,173 |
2016-09-02 | $21.10 | $21.25 | $21.10 | $21.22 | $15.99 | 35,593 |
2016-09-01 | $21.15 | $21.15 | $21.01 | $21.12 | $15.92 | 61,012 |
2016-08-31 | $21.14 | $21.19 | $21.03 | $21.09 | $15.89 | 23,516 |
2016-08-30 | $21.11 | $21.17 | $21.05 | $21.09 | $15.89 | 27,307 |
2016-08-29 | $21.04 | $21.17 | $21.04 | $21.16 | $15.95 | 26,832 |
2016-08-26 | $21.00 | $21.18 | $20.99 | $21.08 | $15.89 | 57,899 |
2016-08-25 | $21.03 | $21.10 | $21.01 | $21.07 | $15.88 | 34,395 |
2016-08-24 | $21.12 | $21.13 | $21.03 | $21.07 | $15.88 | 38,491 |
2016-08-23 | $21.10 | $21.17 | $21.09 | $21.13 | $15.92 | 31,977 |
2016-08-22 | $21.07 | $21.14 | $21.05 | $21.10 | $15.90 | 22,104 |
2016-08-19 | $21.01 | $21.16 | $21.01 | $21.14 | $15.93 | 45,921 |
2016-08-18 | $21.03 | $21.10 | $21.03 | $21.06 | $15.87 | 29,143 |
2016-08-17 | $21.04 | $21.13 | $21.01 | $21.06 | $15.87 | 21,212 |
2016-08-16 | $21.01 | $21.10 | $21.01 | $21.07 | $15.88 | 39,337 |
2016-08-15 | $21.03 | $21.13 | $21.03 | $21.04 | $15.86 | 54,389 |
2016-08-12 | $20.97 | $21.06 | $20.97 | $21.06 | $15.87 | 38,223 |
2016-08-11 | $21.08 | $21.08 | $21.01 | $21.04 | $15.86 | 38,554 |
2016-08-10 | $21.07 | $21.07 | $20.93 | $21.00 | $15.82 | 38,336 |
2016-08-09 | $21.01 | $21.05 | $20.97 | $20.99 | $15.82 | 93,638 |
2016-08-08 | $20.99 | $21.05 | $20.98 | $21.04 | $15.86 | 206,830 |
2016-08-05 | $20.96 | $20.99 | $20.93 | $20.97 | $15.80 | 21,463 |
2016-08-04 | $20.90 | $20.98 | $20.86 | $20.88 | $15.74 | 34,568 |
2016-08-03 | $20.82 | $20.89 | $20.76 | $20.88 | $15.74 | 28,089 |
2016-08-02 | $20.95 | $20.95 | $20.72 | $20.83 | $15.70 | 192,889 |
2016-08-01 | $20.93 | $20.93 | $20.84 | $20.88 | $15.73 | 68,066 |
2016-07-29 | $20.82 | $20.89 | $20.82 | $20.87 | $15.73 | 131,868 |
2016-07-28 | $20.87 | $20.87 | $20.79 | $20.82 | $15.69 | 44,849 |
2016-07-27 | $20.87 | $20.88 | $20.78 | $20.84 | $15.70 | 44,354 |
2016-07-26 | $20.83 | $20.89 | $20.80 | $20.84 | $15.70 | 59,189 |
2016-07-25 | $20.83 | $20.87 | $20.77 | $20.81 | $15.68 | 15,600 |
2016-07-22 | $20.85 | $20.88 | $20.79 | $20.84 | $15.70 | 20,323 |
2016-07-21 | $20.80 | $20.85 | $20.74 | $20.77 | $15.65 | 100,438 |
2016-07-20 | $20.88 | $20.89 | $20.80 | $20.84 | $15.70 | 90,563 |
2016-07-19 | $20.74 | $20.80 | $20.73 | $20.78 | $15.66 | 64,102 |
2016-07-18 | $20.75 | $20.83 | $20.75 | $20.78 | $15.66 | 39,447 |
2016-07-15 | $20.83 | $20.88 | $20.70 | $20.75 | $15.64 | 35,953 |
2016-07-14 | $20.84 | $20.91 | $20.84 | $20.88 | $15.73 | 86,360 |
2016-07-13 | $20.82 | $20.95 | $20.82 | $20.82 | $15.69 | 137,814 |
2016-07-12 | $20.84 | $20.92 | $20.83 | $20.85 | $15.71 | 104,279 |
2016-07-11 | $20.84 | $20.88 | $20.81 | $20.84 | $15.70 | 74,084 |
2016-07-08 | $20.81 | $20.91 | $20.81 | $20.87 | $15.73 | 51,749 |
2016-07-07 | $20.74 | $20.84 | $20.74 | $20.78 | $15.66 | 67,720 |
2016-07-06 | $20.78 | $20.83 | $20.71 | $20.78 | $15.66 | 44,944 |
2016-07-05 | $20.73 | $20.77 | $20.67 | $20.72 | $15.61 | 73,480 |
2016-07-01 | $20.69 | $20.82 | $20.69 | $20.77 | $15.65 | 143,826 |
2016-06-30 | $20.71 | $20.77 | $20.62 | $20.72 | $15.61 | 140,587 |
2016-06-29 | $20.51 | $20.67 | $20.48 | $20.59 | $15.52 | 162,502 |
2016-06-28 | $20.28 | $20.42 | $20.20 | $20.31 | $15.31 | 609,531 |
2016-06-27 | $20.28 | $20.37 | $20.00 | $20.08 | $15.13 | 159,285 |
2016-06-24 | $20.47 | $20.68 | $20.31 | $20.34 | $15.33 | 116,163 |
2016-06-23 | $20.57 | $20.71 | $20.56 | $20.68 | $15.58 | 53,747 |
2016-06-22 | $20.60 | $20.69 | $20.52 | $20.52 | $15.46 | 29,363 |
2016-06-21 | $20.57 | $20.65 | $20.54 | $20.62 | $15.54 | 37,487 |
2016-06-20 | $20.58 | $20.70 | $20.58 | $20.59 | $15.52 | 56,433 |
2016-06-17 | $20.54 | $20.58 | $20.42 | $20.55 | $15.49 | 84,391 |
2016-06-16 | $20.62 | $20.74 | $20.62 | $20.70 | $15.52 | 41,556 |
2016-06-15 | $20.63 | $20.73 | $20.63 | $20.67 | $15.50 | 35,362 |
2016-06-14 | $20.65 | $20.85 | $20.59 | $20.63 | $15.47 | 109,729 |
2016-06-13 | $20.61 | $20.71 | $20.61 | $20.62 | $15.46 | 113,593 |
2016-06-10 | $20.63 | $20.79 | $20.62 | $20.65 | $15.48 | 34,173 |
2016-06-09 | $20.66 | $20.75 | $20.65 | $20.70 | $15.52 | 46,607 |
2016-06-08 | $20.65 | $20.74 | $20.64 | $20.65 | $15.48 | 245,219 |
2016-06-07 | $20.65 | $20.70 | $20.64 | $20.64 | $15.48 | 43,290 |
2016-06-06 | $20.61 | $20.71 | $20.61 | $20.64 | $15.48 | 34,034 |
2016-06-03 | $20.60 | $20.68 | $20.60 | $20.61 | $15.45 | 70,544 |
2016-06-02 | $20.47 | $20.69 | $20.47 | $20.63 | $15.47 | 38,827 |
2016-06-01 | $20.65 | $20.69 | $20.56 | $20.63 | $15.47 | 45,716 |
2016-05-31 | $20.53 | $20.62 | $20.53 | $20.57 | $15.42 | 81,235 |
2016-05-27 | $20.55 | $20.60 | $20.54 | $20.60 | $15.45 | 533,171 |
2016-05-26 | $20.53 | $20.59 | $20.52 | $20.55 | $15.41 | 24,302 |
2016-05-25 | $20.52 | $20.59 | $20.50 | $20.53 | $15.39 | 54,443 |
2016-05-24 | $20.39 | $20.54 | $20.39 | $20.50 | $15.37 | 67,048 |
2016-05-23 | $20.40 | $20.40 | $20.31 | $20.37 | $15.27 | 43,644 |
2016-05-20 | $20.26 | $20.48 | $20.26 | $20.42 | $15.31 | 44,343 |
2016-05-19 | $20.27 | $20.34 | $20.10 | $20.22 | $15.16 | 50,179 |
2016-05-18 | $20.33 | $20.50 | $20.22 | $20.37 | $15.27 | 63,021 |
2016-05-17 | $20.51 | $20.52 | $20.28 | $20.29 | $15.21 | 31,002 |
2016-05-16 | $20.27 | $20.53 | $20.27 | $20.50 | $15.37 | 68,101 |
2016-05-13 | $20.35 | $20.50 | $20.27 | $20.31 | $15.23 | 230,583 |
2016-05-12 | $20.43 | $20.49 | $20.33 | $20.43 | $15.32 | 50,838 |
2016-05-11 | $20.47 | $20.53 | $20.41 | $20.41 | $15.30 | 25,702 |
2016-05-10 | $20.37 | $20.52 | $20.37 | $20.50 | $15.37 | 156,416 |
2016-05-09 | $20.28 | $20.42 | $20.26 | $20.32 | $15.24 | 61,153 |
2016-05-06 | $20.16 | $20.37 | $20.16 | $20.35 | $15.26 | 73,085 |
2016-05-05 | $20.26 | $20.40 | $20.21 | $20.24 | $15.18 | 89,056 |
2016-05-04 | $20.31 | $20.35 | $20.17 | $20.25 | $15.18 | 60,159 |
2016-05-03 | $20.33 | $20.40 | $20.26 | $20.29 | $15.21 | 43,771 |
2016-05-02 | $20.31 | $20.44 | $20.28 | $20.44 | $15.33 | 57,531 |
2016-04-29 | $20.31 | $20.38 | $20.20 | $20.30 | $15.22 | 203,059 |
2016-04-28 | $20.26 | $20.52 | $20.26 | $20.40 | $15.30 | 102,987 |
2016-04-27 | $20.44 | $20.51 | $20.41 | $20.51 | $15.38 | 30,475 |
2016-04-26 | $20.42 | $20.49 | $20.41 | $20.42 | $15.31 | 59,561 |
2016-04-25 | $20.38 | $20.43 | $20.35 | $20.39 | $15.29 | 52,167 |
2016-04-22 | $20.39 | $20.46 | $20.36 | $20.42 | $15.31 | 35,149 |
2016-04-21 | $20.46 | $20.52 | $20.40 | $20.41 | $15.30 | 46,084 |
2016-04-20 | $20.44 | $20.53 | $20.43 | $20.46 | $15.34 | 158,090 |
2016-04-19 | $20.50 | $20.50 | $20.40 | $20.45 | $15.33 | 188,011 |
2016-04-18 | $20.36 | $20.48 | $20.30 | $20.48 | $15.36 | 104,261 |
2016-04-15 | $20.43 | $20.43 | $20.23 | $20.31 | $15.23 | 139,883 |
2016-04-14 | $20.42 | $20.43 | $20.37 | $20.37 | $15.27 | 65,291 |
2016-04-13 | $20.35 | $20.42 | $20.33 | $20.40 | $15.30 | 73,215 |
2016-04-12 | $20.25 | $20.37 | $20.21 | $20.32 | $15.24 | 93,609 |
2016-04-11 | $20.27 | $20.34 | $20.21 | $20.23 | $15.17 | 135,086 |
2016-04-08 | $20.23 | $20.30 | $20.18 | $20.22 | $15.16 | 104,433 |
2016-04-07 | $20.25 | $20.27 | $20.13 | $20.20 | $15.15 | 233,367 |
2016-04-06 | $20.23 | $20.29 | $20.15 | $20.29 | $15.21 | 163,085 |
2016-04-05 | $20.26 | $20.29 | $20.16 | $20.16 | $15.12 | 105,980 |
2016-04-04 | $20.30 | $20.30 | $20.24 | $20.27 | $15.20 | 121,842 |
2016-04-01 | $20.12 | $20.30 | $20.08 | $20.27 | $15.20 | 246,622 |
2016-03-31 | $20.18 | $20.32 | $20.18 | $20.25 | $15.18 | 50,761 |
2016-03-30 | $20.17 | $20.29 | $20.17 | $20.23 | $15.17 | 144,170 |
2016-03-29 | $20.06 | $20.23 | $20.01 | $20.21 | $15.15 | 64,421 |
2016-03-28 | $20.07 | $20.15 | $20.06 | $20.10 | $15.07 | 63,261 |
2016-03-24 | $20.01 | $20.07 | $20.00 | $20.07 | $15.05 | 138,496 |
2016-03-23 | $20.15 | $20.15 | $20.05 | $20.12 | $15.09 | 46,205 |
2016-03-22 | $20.16 | $20.19 | $20.00 | $20.12 | $15.09 | 82,173 |
2016-03-21 | $20.00 | $20.21 | $20.00 | $20.19 | $15.14 | 226,075 |
2016-03-18 | $20.16 | $20.26 | $20.05 | $20.07 | $15.05 | 71,166 |
2016-03-17 | $20.15 | $20.23 | $20.13 | $20.19 | $15.11 | 65,049 |
2016-03-16 | $20.19 | $20.21 | $20.15 | $20.20 | $15.11 | 44,487 |
2016-03-15 | $20.12 | $20.18 | $20.12 | $20.16 | $15.08 | 60,309 |
2016-03-14 | $20.20 | $20.20 | $20.13 | $20.17 | $15.09 | 39,749 |
2016-03-11 | $20.19 | $20.21 | $20.11 | $20.18 | $15.10 | 64,377 |
2016-03-10 | $20.18 | $20.18 | $20.06 | $20.16 | $15.08 | 132,081 |
2016-03-09 | $20.10 | $20.17 | $20.06 | $20.11 | $15.05 | 37,225 |
2016-03-08 | $20.09 | $20.19 | $20.06 | $20.07 | $15.02 | 53,283 |
2016-03-07 | $20.13 | $20.16 | $20.08 | $20.15 | $15.08 | 75,545 |
2016-03-04 | $20.12 | $20.21 | $20.02 | $20.13 | $15.06 | 316,532 |
2016-03-03 | $20.12 | $20.17 | $20.05 | $20.16 | $15.08 | 118,615 |
2016-03-02 | $20.09 | $20.14 | $20.02 | $20.07 | $15.02 | 124,246 |
2016-03-01 | $19.95 | $20.10 | $19.93 | $20.06 | $15.01 | 43,471 |
2016-02-29 | $19.94 | $20.04 | $19.89 | $19.89 | $14.88 | 198,484 |
2016-02-26 | $19.95 | $19.98 | $19.85 | $19.92 | $14.91 | 444,462 |
2016-02-25 | $19.90 | $19.95 | $19.79 | $19.95 | $14.93 | 51,208 |
2016-02-24 | $19.80 | $19.88 | $19.61 | $19.86 | $14.86 | 38,835 |
2016-02-23 | $19.85 | $19.88 | $19.79 | $19.80 | $14.82 | 45,125 |
2016-02-22 | $19.80 | $19.98 | $19.80 | $19.90 | $14.89 | 42,781 |
2016-02-19 | $19.79 | $19.79 | $19.58 | $19.75 | $14.78 | 38,720 |
2016-02-18 | $19.70 | $19.73 | $19.66 | $19.73 | $14.76 | 56,700 |
2016-02-17 | $19.66 | $19.75 | $19.62 | $19.73 | $14.76 | 88,068 |
2016-02-16 | $19.46 | $19.60 | $19.46 | $19.58 | $14.65 | 83,678 |
2016-02-12 | $19.13 | $19.40 | $19.12 | $19.40 | $14.52 | 111,114 |
2016-02-11 | $19.02 | $19.18 | $18.85 | $19.15 | $14.33 | 134,510 |
2016-02-10 | $19.26 | $19.42 | $19.21 | $19.22 | $14.38 | 120,709 |
2016-02-09 | $19.09 | $19.37 | $18.90 | $19.29 | $14.43 | 88,231 |
2016-02-08 | $19.24 | $19.28 | $19.01 | $19.28 | $14.43 | 73,470 |
2016-02-05 | $19.53 | $19.53 | $19.31 | $19.32 | $14.46 | 61,092 |
2016-02-04 | $19.44 | $19.57 | $19.44 | $19.46 | $14.56 | 142,706 |
2016-02-03 | $19.51 | $19.53 | $19.34 | $19.47 | $14.57 | 120,505 |
2016-02-02 | $19.53 | $19.59 | $19.40 | $19.47 | $14.57 | 97,638 |
2016-02-01 | $19.51 | $19.61 | $19.48 | $19.59 | $14.66 | 77,297 |
2016-01-29 | $19.43 | $19.55 | $19.37 | $19.51 | $14.60 | 3,276,693 |
2016-01-28 | $19.39 | $19.44 | $19.27 | $19.37 | $14.49 | 77,804 |
2016-01-27 | $19.37 | $19.52 | $19.24 | $19.31 | $14.45 | 150,383 |
2016-01-26 | $19.30 | $19.44 | $19.29 | $19.36 | $14.49 | 74,762 |
2016-01-25 | $19.33 | $19.38 | $19.22 | $19.24 | $14.40 | 137,125 |
2016-01-22 | $19.26 | $19.38 | $19.26 | $19.37 | $14.49 | 149,075 |
2016-01-21 | $19.12 | $19.25 | $18.99 | $19.13 | $14.31 | 148,331 |
2016-01-20 | $19.05 | $19.17 | $18.72 | $19.02 | $14.23 | 258,863 |
2016-01-19 | $19.24 | $19.30 | $19.09 | $19.18 | $14.35 | 433,874 |
2016-01-15 | $19.17 | $19.39 | $18.95 | $19.04 | $14.25 | 190,788 |
2016-01-14 | $19.34 | $19.75 | $19.17 | $19.60 | $14.67 | 209,180 |
2016-01-13 | $19.90 | $19.97 | $19.28 | $19.28 | $14.43 | 138,028 |
2016-01-12 | $19.78 | $19.90 | $19.54 | $19.85 | $14.85 | 151,422 |
2016-01-11 | $19.62 | $19.77 | $19.39 | $19.61 | $14.67 | 198,455 |
2016-01-08 | $19.85 | $20.08 | $19.57 | $19.68 | $14.73 | 306,232 |
2016-01-07 | $20.02 | $20.15 | $19.80 | $19.90 | $14.89 | 108,471 |
2016-01-06 | $20.25 | $20.40 | $20.18 | $20.29 | $15.18 | 158,461 |
2016-01-05 | $20.57 | $20.57 | $20.34 | $20.45 | $15.30 | 97,185 |
2016-01-04 | $20.33 | $20.44 | $20.25 | $20.40 | $15.26 | 338,035 |
2015-12-31 | $20.61 | $20.63 | $20.46 | $20.51 | $15.35 | 176,794 |
2015-12-30 | $20.62 | $20.62 | $20.52 | $20.52 | $15.35 | 195,880 |
2015-12-29 | $20.55 | $20.64 | $20.52 | $20.63 | $15.44 | 111,124 |
2015-12-28 | $20.62 | $20.74 | $20.43 | $20.52 | $15.35 | 104,669 |
2015-12-24 | $20.66 | $20.66 | $20.47 | $20.53 | $15.36 | 31,089 |
2015-12-23 | $20.81 | $20.89 | $20.79 | $20.86 | $15.36 | 94,969 |
2015-12-22 | $20.72 | $20.83 | $20.61 | $20.74 | $15.27 | 110,190 |
2015-12-21 | $20.58 | $20.58 | $20.51 | $20.57 | $15.14 | 100,734 |
2015-12-18 | $20.89 | $20.89 | $20.53 | $20.60 | $15.16 | 708,205 |
2015-12-17 | $21.28 | $21.28 | $21.01 | $21.01 | $15.38 | 98,961 |
2015-12-16 | $20.99 | $21.24 | $20.96 | $21.21 | $15.52 | 241,879 |
2015-12-15 | $20.81 | $21.04 | $20.81 | $20.96 | $15.34 | 119,245 |
2015-12-14 | $20.64 | $20.75 | $20.50 | $20.75 | $15.18 | 116,806 |
2015-12-11 | $20.89 | $20.89 | $20.61 | $20.67 | $15.13 | 116,137 |
2015-12-10 | $21.00 | $21.16 | $20.97 | $21.00 | $15.37 | 207,954 |
2015-12-09 | $20.95 | $21.21 | $20.86 | $20.95 | $15.33 | 64,994 |
2015-12-08 | $21.16 | $21.18 | $21.00 | $21.13 | $15.46 | 1,470,015 |
2015-12-07 | $21.25 | $21.29 | $21.11 | $21.17 | $15.49 | 56,934 |
2015-12-04 | $21.01 | $21.24 | $21.01 | $21.22 | $15.53 | 427,997 |
2015-12-03 | $21.11 | $21.19 | $20.89 | $20.94 | $15.32 | 254,891 |
2015-12-02 | $21.26 | $21.32 | $21.15 | $21.18 | $15.50 | 66,938 |
2015-12-01 | $21.18 | $21.28 | $21.18 | $21.26 | $15.56 | 33,920 |
2015-11-30 | $21.15 | $21.24 | $21.14 | $21.21 | $15.52 | 366,678 |
2015-11-27 | $21.36 | $21.36 | $21.18 | $21.24 | $15.54 | 17,981 |
2015-11-25 | $21.15 | $21.25 | $21.12 | $21.22 | $15.53 | 55,014 |
2015-11-24 | $21.13 | $21.20 | $21.06 | $21.15 | $15.48 | 81,396 |
2015-11-23 | $21.16 | $21.23 | $21.10 | $21.11 | $15.45 | 141,807 |
2015-11-20 | $21.30 | $21.30 | $21.13 | $21.19 | $15.51 | 373,755 |
2015-11-19 | $21.15 | $21.20 | $21.13 | $21.14 | $15.47 | 55,487 |
2015-11-18 | $21.17 | $21.19 | $21.11 | $21.14 | $15.47 | 118,337 |
2015-11-17 | $21.19 | $21.20 | $21.09 | $21.17 | $15.49 | 185,956 |
2015-11-16 | $21.00 | $21.13 | $20.94 | $21.11 | $15.45 | 48,970 |
2015-11-13 | $21.08 | $21.08 | $20.91 | $20.91 | $15.30 | 87,452 |
2015-11-12 | $21.11 | $21.14 | $21.04 | $21.05 | $15.40 | 87,561 |
2015-11-11 | $21.18 | $21.18 | $21.10 | $21.15 | $15.48 | 43,260 |
2015-11-10 | $21.10 | $21.15 | $21.10 | $21.15 | $15.48 | 74,174 |
2015-11-09 | $21.15 | $21.17 | $21.10 | $21.13 | $15.46 | 447,781 |
2015-11-06 | $21.14 | $21.15 | $21.12 | $21.14 | $15.47 | 69,517 |
2015-11-05 | $21.14 | $21.15 | $21.10 | $21.13 | $15.46 | 57,355 |
2015-11-04 | $21.15 | $21.15 | $21.10 | $21.10 | $15.44 | 85,260 |
2015-11-03 | $21.19 | $21.19 | $21.12 | $21.15 | $15.48 | 88,833 |
2015-11-02 | $21.10 | $21.16 | $21.07 | $21.15 | $15.48 | 66,085 |
2015-10-30 | $21.11 | $21.13 | $21.03 | $21.09 | $15.43 | 54,886 |
2015-10-29 | $20.95 | $21.13 | $20.95 | $21.05 | $15.40 | 80,960 |
2015-10-28 | $21.06 | $21.11 | $21.00 | $21.09 | $15.43 | 55,536 |
2015-10-27 | $21.17 | $21.17 | $21.00 | $21.02 | $15.38 | 68,767 |
2015-10-26 | $21.05 | $21.07 | $21.04 | $21.04 | $15.40 | 56,522 |
2015-10-23 | $21.07 | $21.08 | $20.99 | $21.04 | $15.40 | 72,217 |
2015-10-22 | $20.82 | $20.98 | $20.82 | $20.97 | $15.35 | 84,586 |
2015-10-21 | $20.90 | $20.91 | $20.75 | $20.75 | $15.18 | 59,771 |
2015-10-20 | $20.87 | $20.94 | $20.80 | $20.82 | $15.24 | 63,533 |
2015-10-19 | $20.81 | $20.92 | $20.75 | $20.89 | $15.29 | 70,620 |
2015-10-16 | $20.99 | $21.00 | $20.75 | $20.83 | $15.24 | 92,245 |
2015-10-15 | $20.90 | $20.90 | $20.85 | $20.90 | $15.29 | 145,962 |
2015-10-14 | $20.90 | $20.93 | $20.82 | $20.82 | $15.24 | 60,978 |
2015-10-13 | $20.90 | $20.91 | $20.85 | $20.85 | $15.26 | 74,076 |
2015-10-12 | $20.85 | $20.93 | $20.85 | $20.90 | $15.29 | 76,835 |
2015-10-09 | $20.88 | $20.90 | $20.87 | $20.88 | $15.28 | 124,088 |
2015-10-08 | $20.74 | $20.87 | $20.74 | $20.87 | $15.27 | 344,375 |
2015-10-07 | $20.82 | $20.83 | $20.65 | $20.76 | $15.20 | 203,828 |
2015-10-06 | $20.77 | $20.77 | $20.62 | $20.69 | $15.14 | 72,404 |
2015-10-05 | $20.54 | $20.73 | $20.54 | $20.69 | $15.14 | 73,880 |
2015-10-02 | $20.16 | $20.45 | $19.98 | $20.44 | $14.96 | 220,227 |
2015-10-01 | $20.25 | $20.35 | $20.04 | $20.25 | $14.82 | 150,802 |
2015-09-30 | $20.20 | $20.20 | $20.01 | $20.18 | $14.77 | 75,925 |
2015-09-29 | $19.87 | $20.04 | $19.72 | $19.86 | $14.53 | 71,750 |
2015-09-28 | $20.31 | $20.31 | $19.79 | $19.86 | $14.53 | 115,324 |
2015-09-25 | $20.45 | $20.45 | $20.20 | $20.27 | $14.69 | 128,932 |
2015-09-24 | $20.27 | $20.31 | $20.05 | $20.28 | $14.69 | 97,406 |
2015-09-23 | $20.43 | $20.44 | $20.26 | $20.32 | $14.72 | 89,685 |
2015-09-22 | $20.37 | $20.48 | $20.22 | $20.33 | $14.73 | 250,321 |
2015-09-21 | $20.67 | $20.72 | $20.35 | $20.52 | $14.87 | 645,151 |
2015-09-18 | $20.22 | $20.64 | $20.21 | $20.41 | $14.79 | 101,756 |
2015-09-17 | $20.82 | $21.13 | $20.77 | $20.89 | $14.94 | 76,119 |
2015-09-16 | $20.78 | $20.88 | $20.73 | $20.80 | $14.87 | 46,570 |
2015-09-15 | $20.62 | $20.75 | $20.53 | $20.71 | $14.81 | 51,593 |
2015-09-14 | $20.58 | $20.59 | $20.39 | $20.46 | $14.63 | 253,403 |
2015-09-11 | $20.42 | $20.55 | $20.33 | $20.50 | $14.66 | 32,958 |
2015-09-10 | $20.41 | $20.57 | $20.27 | $20.42 | $14.60 | 67,769 |
2015-09-09 | $20.70 | $20.82 | $20.22 | $20.29 | $14.51 | 91,064 |
2015-09-08 | $20.14 | $20.58 | $20.14 | $20.55 | $14.69 | 232,329 |
2015-09-04 | $20.01 | $20.37 | $19.97 | $20.09 | $14.36 | 53,839 |
2015-09-03 | $20.40 | $20.61 | $20.28 | $20.31 | $14.52 | 50,031 |
2015-09-02 | $20.10 | $20.41 | $20.02 | $20.35 | $14.55 | 98,985 |
2015-09-01 | $20.29 | $20.43 | $19.83 | $19.90 | $14.23 | 145,678 |
2015-08-31 | $20.50 | $20.61 | $20.42 | $20.45 | $14.62 | 566,322 |
2015-08-28 | $20.47 | $20.70 | $20.42 | $20.58 | $14.71 | 76,282 |
2015-08-27 | $20.22 | $20.77 | $20.17 | $20.47 | $14.64 | 207,996 |
2015-08-26 | $19.75 | $20.32 | $19.61 | $20.16 | $14.42 | 122,351 |
Invesco S&P 500 BuyWrite ETF (PBP) News Headlines
Recent Invesco S&P 500 BuyWrite ETF (PBP) News
Similar Companies to Invesco S&P 500 BuyWrite ETF (PBP) 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 | -- | -- | -- |