Invesco CEF Income Composite ETF (PCEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.82 ($-0.12) -0.63%
Invesco CEF Income Composite ETF - Daily Information
Click for more stock information on Invesco CEF Income Composite ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.98 |
Previous Close | $18.82 |
High | $18.98 |
Low | $18.80 |
Adjusted Open | $18.98 |
Previous Adjusted Close | $18.82 |
Adjusted High | $18.98 |
Adjusted Low | $18.80 |
About Invesco CEF Income Composite ETF (PCEF)
The Fund generally will invest at least 90% of its total assets in securities of U.S.-listed closed-end funds that comprise the Underlying Index. The Fund is a “fund of funds,” as it invests its assets in the common shares of funds included in the Underlying Index rather than in individual securities (each, an “Underlying Fund” and collectively, the “Underlying Funds”). S-Network Global Indexes, Inc. (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which tracks the overall performance of a universe of U.S.-listed closed-end funds that are organized under the laws of the United States, which may be invested in taxable investment grade fixed-income securities, taxable high yield fixed-income securities and taxable equity options. The Underlying Index may include closed-end funds that are advised by an affiliate of Invesco Capital Management LLC (the “Adviser”). As of August 31, 2019, the Underlying Index was comprised of 132 constituents. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in each Underlying Fund in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco CEF Income Composite ETF (PCEF)
Historical Stock Data for Invesco CEF Income Composite ETF (PCEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $18.98 | $18.98 | $18.80 | $18.82 | $18.82 | 113,462 |
2025-03-27 | $18.95 | $19.00 | $18.91 | $18.94 | $18.94 | 161,977 |
2025-03-26 | $19.12 | $19.12 | $18.96 | $18.97 | $18.97 | 91,523 |
2025-03-25 | $19.15 | $19.17 | $19.09 | $19.13 | $19.13 | 346,366 |
2025-03-24 | $19.05 | $19.13 | $18.97 | $19.13 | $19.13 | 795,574 |
2025-03-21 | $19.14 | $19.14 | $19.06 | $19.11 | $19.11 | 115,167 |
2025-03-20 | $19.15 | $19.20 | $19.08 | $19.16 | $19.16 | 195,763 |
2025-03-19 | $18.97 | $19.15 | $18.97 | $19.15 | $19.15 | 128,344 |
2025-03-18 | $19.10 | $19.10 | $19.00 | $19.03 | $19.03 | 125,281 |
2025-03-17 | $19.01 | $19.14 | $18.99 | $19.12 | $19.12 | 399,912 |
2025-03-14 | $18.84 | $18.99 | $18.84 | $18.97 | $18.97 | 169,113 |
2025-03-13 | $18.92 | $18.99 | $18.80 | $18.80 | $18.80 | 202,800 |
2025-03-12 | $18.89 | $18.99 | $18.89 | $18.96 | $18.96 | 278,241 |
2025-03-11 | $18.85 | $18.99 | $18.80 | $18.85 | $18.85 | 321,328 |
2025-03-10 | $19.09 | $19.11 | $18.86 | $18.93 | $18.93 | 156,889 |
2025-03-07 | $19.18 | $19.19 | $19.02 | $19.18 | $19.18 | 122,933 |
2025-03-06 | $19.24 | $19.26 | $19.10 | $19.13 | $19.13 | 147,097 |
2025-03-05 | $19.21 | $19.33 | $19.20 | $19.31 | $19.31 | 120,011 |
2025-03-04 | $19.31 | $19.44 | $19.12 | $19.28 | $19.28 | 1,162,677 |
2025-03-03 | $19.50 | $19.56 | $19.34 | $19.42 | $19.42 | 282,547 |
2025-02-28 | $19.40 | $19.47 | $19.37 | $19.46 | $19.46 | 132,405 |
2025-02-27 | $19.57 | $19.57 | $19.33 | $19.37 | $19.37 | 162,588 |
2025-02-26 | $19.50 | $19.57 | $19.43 | $19.46 | $19.46 | 123,928 |
2025-02-25 | $19.51 | $19.58 | $19.42 | $19.45 | $19.45 | 135,344 |
2025-02-24 | $19.69 | $19.69 | $19.50 | $19.51 | $19.51 | 137,559 |
2025-02-21 | $19.85 | $19.94 | $19.72 | $19.73 | $19.73 | 84,803 |
2025-02-20 | $19.92 | $19.94 | $19.85 | $19.86 | $19.86 | 86,010 |
2025-02-19 | $19.91 | $19.91 | $19.85 | $19.89 | $19.89 | 109,257 |
2025-02-18 | $19.95 | $19.95 | $19.88 | $19.88 | $19.88 | 127,947 |
2025-02-14 | $19.89 | $19.91 | $19.85 | $19.87 | $19.87 | 119,892 |
2025-02-13 | $19.72 | $19.83 | $19.72 | $19.82 | $19.82 | 144,074 |
2025-02-12 | $19.71 | $19.76 | $19.69 | $19.73 | $19.73 | 155,911 |
2025-02-11 | $19.68 | $19.78 | $19.68 | $19.76 | $19.76 | 117,255 |
2025-02-10 | $19.72 | $19.79 | $19.72 | $19.77 | $19.77 | 115,743 |
2025-02-07 | $19.75 | $19.85 | $19.69 | $19.70 | $19.70 | 145,217 |
2025-02-06 | $19.77 | $19.84 | $19.75 | $19.78 | $19.78 | 139,732 |
2025-02-05 | $19.75 | $19.81 | $19.71 | $19.78 | $19.78 | 190,070 |
2025-02-04 | $19.64 | $19.72 | $19.63 | $19.71 | $19.71 | 147,733 |
2025-02-03 | $19.55 | $19.65 | $19.50 | $19.60 | $19.60 | 150,961 |
2025-01-31 | $19.72 | $19.78 | $19.64 | $19.67 | $19.67 | 222,465 |
2025-01-30 | $19.56 | $19.70 | $19.56 | $19.68 | $19.68 | 74,872 |
2025-01-29 | $19.66 | $19.66 | $19.53 | $19.57 | $19.57 | 78,494 |
2025-01-28 | $19.61 | $19.65 | $19.53 | $19.64 | $19.64 | 119,372 |
2025-01-27 | $19.51 | $19.62 | $19.51 | $19.55 | $19.55 | 109,442 |
2025-01-24 | $19.78 | $19.78 | $19.70 | $19.72 | $19.72 | 124,382 |
2025-01-23 | $19.64 | $19.73 | $19.64 | $19.73 | $19.73 | 96,279 |
2025-01-22 | $19.62 | $19.68 | $19.62 | $19.68 | $19.68 | 187,160 |
2025-01-21 | $19.62 | $19.67 | $19.55 | $19.63 | $19.63 | 127,082 |
2025-01-17 | $19.56 | $19.67 | $19.56 | $19.66 | $19.66 | 267,003 |
2025-01-16 | $19.53 | $19.54 | $19.49 | $19.52 | $19.52 | 126,574 |
2025-01-15 | $19.38 | $19.52 | $19.38 | $19.52 | $19.52 | 101,578 |
2025-01-14 | $19.22 | $19.27 | $19.18 | $19.21 | $19.21 | 107,445 |
2025-01-13 | $19.12 | $19.20 | $19.10 | $19.20 | $19.20 | 137,103 |
2025-01-10 | $19.34 | $19.34 | $19.16 | $19.19 | $19.19 | 136,705 |
2025-01-08 | $19.35 | $19.39 | $19.25 | $19.37 | $19.37 | 119,898 |
2025-01-07 | $19.38 | $19.42 | $19.28 | $19.32 | $19.32 | 136,629 |
2025-01-06 | $19.40 | $19.45 | $19.37 | $19.40 | $19.40 | 164,828 |
2025-01-03 | $19.26 | $19.36 | $19.23 | $19.36 | $19.36 | 104,363 |
2025-01-02 | $19.17 | $19.27 | $19.14 | $19.19 | $19.19 | 121,079 |
2024-12-31 | $19.10 | $19.21 | $19.10 | $19.16 | $19.16 | 186,062 |
2024-12-30 | $19.08 | $19.14 | $19.05 | $19.10 | $19.10 | 143,287 |
2024-12-27 | $19.36 | $19.36 | $19.17 | $19.20 | $19.20 | 112,905 |
2024-12-26 | $19.40 | $19.43 | $19.35 | $19.38 | $19.38 | 147,793 |
2024-12-24 | $19.27 | $19.39 | $19.23 | $19.37 | $19.37 | 181,338 |
2024-12-23 | $19.09 | $19.21 | $19.09 | $19.19 | $19.19 | 119,835 |
2024-12-20 | $19.02 | $19.27 | $19.02 | $19.23 | $19.09 | 133,498 |
2024-12-19 | $19.23 | $19.27 | $19.02 | $19.05 | $18.92 | 124,482 |
2024-12-18 | $19.49 | $19.58 | $19.20 | $19.20 | $19.06 | 128,579 |
2024-12-17 | $19.67 | $19.67 | $19.52 | $19.52 | $19.38 | 111,499 |
2024-12-16 | $19.80 | $19.80 | $19.70 | $19.73 | $19.59 | 124,017 |
2024-12-13 | $19.75 | $19.77 | $19.66 | $19.72 | $19.58 | 120,215 |
2024-12-12 | $19.78 | $19.81 | $19.69 | $19.72 | $19.58 | 88,691 |
2024-12-11 | $19.85 | $19.87 | $19.82 | $19.86 | $19.72 | 85,814 |
2024-12-10 | $19.84 | $19.86 | $19.78 | $19.79 | $19.65 | 76,380 |
2024-12-09 | $19.83 | $19.90 | $19.82 | $19.86 | $19.72 | 91,046 |
2024-12-06 | $19.83 | $19.87 | $19.80 | $19.82 | $19.68 | 75,729 |
2024-12-05 | $19.78 | $19.83 | $19.78 | $19.82 | $19.68 | 96,797 |
2024-12-04 | $19.81 | $19.83 | $19.77 | $19.82 | $19.68 | 96,898 |
2024-12-03 | $19.73 | $19.80 | $19.73 | $19.79 | $19.65 | 97,493 |
2024-12-02 | $19.75 | $19.78 | $19.68 | $19.76 | $19.62 | 195,725 |
2024-11-29 | $19.62 | $19.74 | $19.62 | $19.73 | $19.73 | 46,566 |
2024-11-27 | $19.58 | $19.60 | $19.56 | $19.60 | $19.60 | 78,541 |
2024-11-26 | $19.62 | $19.62 | $19.54 | $19.55 | $19.55 | 68,254 |
2024-11-25 | $19.54 | $19.64 | $19.54 | $19.60 | $19.60 | 148,841 |
2024-11-22 | $19.48 | $19.50 | $19.42 | $19.50 | $19.50 | 174,139 |
2024-11-21 | $19.43 | $19.43 | $19.34 | $19.43 | $19.43 | 127,520 |
2024-11-20 | $19.35 | $19.35 | $19.27 | $19.29 | $19.29 | 131,457 |
2024-11-19 | $19.27 | $19.36 | $19.27 | $19.34 | $19.34 | 87,348 |
2024-11-18 | $19.27 | $19.38 | $19.26 | $19.36 | $19.36 | 96,641 |
2024-11-15 | $19.49 | $19.49 | $19.31 | $19.41 | $19.27 | 120,133 |
2024-11-14 | $19.52 | $19.55 | $19.44 | $19.50 | $19.36 | 83,667 |
2024-11-13 | $19.59 | $19.62 | $19.50 | $19.52 | $19.38 | 70,279 |
2024-11-12 | $19.77 | $19.77 | $19.53 | $19.59 | $19.45 | 110,438 |
2024-11-11 | $19.71 | $19.77 | $19.70 | $19.70 | $19.56 | 159,037 |
2024-11-08 | $19.69 | $19.75 | $19.66 | $19.75 | $19.61 | 104,733 |
2024-11-07 | $19.50 | $19.65 | $19.50 | $19.65 | $19.51 | 106,910 |
2024-11-06 | $19.60 | $19.60 | $19.41 | $19.51 | $19.37 | 93,564 |
2024-11-05 | $19.28 | $19.35 | $19.28 | $19.35 | $19.21 | 90,424 |
2024-11-04 | $19.35 | $19.37 | $19.22 | $19.22 | $19.09 | 111,952 |
2024-11-01 | $19.27 | $19.37 | $19.27 | $19.30 | $19.30 | 54,121 |
2024-10-31 | $19.31 | $19.36 | $19.21 | $19.21 | $19.21 | 221,039 |
2024-10-30 | $19.29 | $19.40 | $19.26 | $19.33 | $19.33 | 109,590 |
2024-10-29 | $19.34 | $19.34 | $19.31 | $19.32 | $19.32 | 74,974 |
2024-10-28 | $19.46 | $19.47 | $19.35 | $19.35 | $19.35 | 138,920 |
2024-10-25 | $19.50 | $19.52 | $19.40 | $19.43 | $19.43 | 113,549 |
2024-10-24 | $19.35 | $19.43 | $19.35 | $19.43 | $19.43 | 190,352 |
2024-10-23 | $19.53 | $19.53 | $19.36 | $19.36 | $19.36 | 196,578 |
2024-10-22 | $19.49 | $19.54 | $19.48 | $19.53 | $19.53 | 75,694 |
2024-10-21 | $19.57 | $19.57 | $19.48 | $19.55 | $19.55 | 71,060 |
2024-10-18 | $19.67 | $19.69 | $19.65 | $19.69 | $19.55 | 48,821 |
2024-10-17 | $19.70 | $19.71 | $19.61 | $19.64 | $19.50 | 60,459 |
2024-10-16 | $19.63 | $19.70 | $19.62 | $19.66 | $19.52 | 83,555 |
2024-10-15 | $19.74 | $19.76 | $19.60 | $19.66 | $19.52 | 123,979 |
2024-10-14 | $19.65 | $19.73 | $19.65 | $19.69 | $19.55 | 89,171 |
2024-10-11 | $19.63 | $19.73 | $19.63 | $19.66 | $19.52 | 62,344 |
2024-10-10 | $19.59 | $19.69 | $19.59 | $19.67 | $19.53 | 77,032 |
2024-10-09 | $19.63 | $19.69 | $19.63 | $19.67 | $19.53 | 101,733 |
2024-10-08 | $19.51 | $19.62 | $19.51 | $19.58 | $19.44 | 132,596 |
2024-10-07 | $19.54 | $19.63 | $19.49 | $19.53 | $19.39 | 75,662 |
2024-10-04 | $19.58 | $19.63 | $19.55 | $19.57 | $19.57 | 70,611 |
2024-10-03 | $19.54 | $19.62 | $19.50 | $19.51 | $19.51 | 85,279 |
2024-10-02 | $19.57 | $19.63 | $19.57 | $19.61 | $19.61 | 163,447 |
2024-10-01 | $19.68 | $19.69 | $19.57 | $19.61 | $19.61 | 166,202 |
2024-09-30 | $19.60 | $19.72 | $19.59 | $19.71 | $19.71 | 119,428 |
2024-09-27 | $19.60 | $19.60 | $19.54 | $19.60 | $19.60 | 72,585 |
2024-09-26 | $19.59 | $19.60 | $19.52 | $19.53 | $19.53 | 79,858 |
2024-09-25 | $19.59 | $19.59 | $19.46 | $19.46 | $19.46 | 88,605 |
2024-09-24 | $19.58 | $19.58 | $19.49 | $19.53 | $19.53 | 120,138 |
2024-09-23 | $19.49 | $19.54 | $19.47 | $19.53 | $19.53 | 144,091 |
2024-09-20 | $19.62 | $19.66 | $19.56 | $19.62 | $19.49 | 59,400 |
2024-09-19 | $19.57 | $19.68 | $19.57 | $19.64 | $19.51 | 138,265 |
2024-09-18 | $19.56 | $19.62 | $19.50 | $19.50 | $19.37 | 83,089 |
2024-09-17 | $19.54 | $19.59 | $19.50 | $19.54 | $19.41 | 169,065 |
2024-09-16 | $19.44 | $19.50 | $19.44 | $19.46 | $19.33 | 95,171 |
2024-09-13 | $19.41 | $19.46 | $19.37 | $19.44 | $19.31 | 93,904 |
2024-09-12 | $19.29 | $19.36 | $19.24 | $19.36 | $19.23 | 66,745 |
2024-09-11 | $19.18 | $19.28 | $19.08 | $19.24 | $19.11 | 107,196 |
2024-09-10 | $19.23 | $19.23 | $19.13 | $19.20 | $19.06 | 76,343 |
2024-09-09 | $19.08 | $19.20 | $19.08 | $19.20 | $19.06 | 167,119 |
2024-09-06 | $19.15 | $19.19 | $19.02 | $19.07 | $18.94 | 70,373 |
2024-09-05 | $19.17 | $19.20 | $19.12 | $19.17 | $19.04 | 86,649 |
2024-09-04 | $19.13 | $19.24 | $19.13 | $19.18 | $19.05 | 48,103 |
2024-09-03 | $19.27 | $19.34 | $19.17 | $19.19 | $19.06 | 134,297 |
2024-08-30 | $19.29 | $19.36 | $19.26 | $19.29 | $19.16 | 64,426 |
2024-08-29 | $19.15 | $19.27 | $19.15 | $19.22 | $19.09 | 61,634 |
2024-08-28 | $19.19 | $19.25 | $19.13 | $19.13 | $19.00 | 81,628 |
2024-08-27 | $19.24 | $19.28 | $19.18 | $19.20 | $19.07 | 177,670 |
2024-08-26 | $19.20 | $19.26 | $19.20 | $19.25 | $19.12 | 185,905 |
2024-08-23 | $19.12 | $19.20 | $19.09 | $19.20 | $19.07 | 121,976 |
2024-08-22 | $19.15 | $19.15 | $19.06 | $19.09 | $18.96 | 173,450 |
2024-08-21 | $19.10 | $19.12 | $19.06 | $19.11 | $18.98 | 620,894 |
2024-08-20 | $19.00 | $19.10 | $19.00 | $19.04 | $18.91 | 296,466 |
2024-08-19 | $18.97 | $19.03 | $18.94 | $19.03 | $18.90 | 158,147 |
2024-08-16 | $19.02 | $19.12 | $19.02 | $19.09 | $18.82 | 147,717 |
2024-08-15 | $18.98 | $19.10 | $18.98 | $19.08 | $18.81 | 609,540 |
2024-08-14 | $18.88 | $18.97 | $18.88 | $18.94 | $18.67 | 91,839 |
2024-08-13 | $18.80 | $18.96 | $18.80 | $18.90 | $18.63 | 124,388 |
2024-08-12 | $18.74 | $18.83 | $18.74 | $18.76 | $18.49 | 100,995 |
2024-08-09 | $18.73 | $18.77 | $18.68 | $18.73 | $18.73 | 51,784 |
2024-08-08 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 116,676 |
2024-08-07 | $18.65 | $18.66 | $18.44 | $18.48 | $18.48 | 144,877 |
2024-08-06 | $18.22 | $18.52 | $18.22 | $18.47 | $18.47 | 122,703 |
2024-08-05 | $18.34 | $18.34 | $18.14 | $18.24 | $18.24 | 475,445 |
2024-08-02 | $18.83 | $18.86 | $18.63 | $18.69 | $18.69 | 101,910 |
2024-08-01 | $19.13 | $19.14 | $18.92 | $18.99 | $18.99 | 193,980 |
2024-07-31 | $18.93 | $19.08 | $18.93 | $19.06 | $19.06 | 417,269 |
2024-07-30 | $18.88 | $18.94 | $18.81 | $18.90 | $18.90 | 84,322 |
2024-07-29 | $18.86 | $18.86 | $18.79 | $18.83 | $18.83 | 125,112 |
2024-07-26 | $18.82 | $18.84 | $18.79 | $18.82 | $18.82 | 82,705 |
2024-07-25 | $18.83 | $18.86 | $18.73 | $18.76 | $18.76 | 89,545 |
2024-07-24 | $18.81 | $18.92 | $18.73 | $18.76 | $18.76 | 99,654 |
2024-07-23 | $18.86 | $19.02 | $18.86 | $18.97 | $18.97 | 120,464 |
2024-07-22 | $18.91 | $18.94 | $18.85 | $18.90 | $18.90 | 88,501 |
2024-07-19 | $18.95 | $19.00 | $18.89 | $18.90 | $18.76 | 149,965 |
2024-07-18 | $19.15 | $19.20 | $18.92 | $18.98 | $18.84 | 93,282 |
2024-07-17 | $19.11 | $19.23 | $19.11 | $19.17 | $19.03 | 67,245 |
2024-07-16 | $19.30 | $19.33 | $19.23 | $19.23 | $19.23 | 112,667 |
2024-07-15 | $19.25 | $19.31 | $19.20 | $19.24 | $19.24 | 105,419 |
2024-07-12 | $19.18 | $19.25 | $19.16 | $19.22 | $19.22 | 66,815 |
2024-07-11 | $19.06 | $19.15 | $19.06 | $19.11 | $19.11 | 74,186 |
2024-07-10 | $18.95 | $19.08 | $18.95 | $19.06 | $19.06 | 86,117 |
2024-07-09 | $18.93 | $18.99 | $18.92 | $18.95 | $18.95 | 76,106 |
2024-07-08 | $18.94 | $18.99 | $18.91 | $18.95 | $18.95 | 268,312 |
2024-07-05 | $18.94 | $18.96 | $18.91 | $18.94 | $18.94 | 58,688 |
2024-07-03 | $18.82 | $18.94 | $18.82 | $18.91 | $18.91 | 47,518 |
2024-07-02 | $18.82 | $18.86 | $18.80 | $18.82 | $18.82 | 77,617 |
2024-07-01 | $18.79 | $18.86 | $18.77 | $18.83 | $18.83 | 63,408 |
2024-06-28 | $18.80 | $18.86 | $18.75 | $18.82 | $18.82 | 104,842 |
2024-06-27 | $18.68 | $18.75 | $18.68 | $18.75 | $18.75 | 50,946 |
2024-06-26 | $18.52 | $18.64 | $18.52 | $18.63 | $18.63 | 50,639 |
2024-06-25 | $18.55 | $18.64 | $18.55 | $18.63 | $18.63 | 140,647 |
2024-06-24 | $18.50 | $18.63 | $18.36 | $18.55 | $18.55 | 329,743 |
2024-06-21 | $18.70 | $18.74 | $18.51 | $18.69 | $18.55 | 142,508 |
2024-06-20 | $18.83 | $18.83 | $18.68 | $18.74 | $18.60 | 135,926 |
2024-06-18 | $18.78 | $18.78 | $18.73 | $18.77 | $18.77 | 82,756 |
2024-06-17 | $18.75 | $18.77 | $18.69 | $18.73 | $18.73 | 85,168 |
2024-06-14 | $18.74 | $18.78 | $18.72 | $18.78 | $18.78 | 122,681 |
2024-06-13 | $18.84 | $18.84 | $18.75 | $18.78 | $18.78 | 47,485 |
2024-06-12 | $18.80 | $18.87 | $18.74 | $18.77 | $18.77 | 241,150 |
2024-06-11 | $18.65 | $18.72 | $18.62 | $18.70 | $18.70 | 264,194 |
2024-06-10 | $18.65 | $18.72 | $18.65 | $18.69 | $18.69 | 110,773 |
2024-06-07 | $18.63 | $18.71 | $18.63 | $18.67 | $18.67 | 56,967 |
2024-06-06 | $18.68 | $18.73 | $18.68 | $18.68 | $18.68 | 78,935 |
2024-06-05 | $18.64 | $18.71 | $18.63 | $18.69 | $18.69 | 146,254 |
2024-06-04 | $18.53 | $18.65 | $18.53 | $18.64 | $18.64 | 87,646 |
2024-06-03 | $18.66 | $18.66 | $18.54 | $18.56 | $18.56 | 158,729 |
2024-05-31 | $18.41 | $18.58 | $18.41 | $18.58 | $18.58 | 73,578 |
2024-05-30 | $18.35 | $18.44 | $18.35 | $18.38 | $18.38 | 62,405 |
2024-05-29 | $18.46 | $18.47 | $18.33 | $18.37 | $18.37 | 69,941 |
2024-05-28 | $18.54 | $18.62 | $18.48 | $18.49 | $18.49 | 128,156 |
2024-05-24 | $18.55 | $18.59 | $18.53 | $18.54 | $18.54 | 80,416 |
2024-05-23 | $18.67 | $18.67 | $18.45 | $18.48 | $18.48 | 127,436 |
2024-05-22 | $18.64 | $18.70 | $18.61 | $18.66 | $18.66 | 65,506 |
2024-05-21 | $18.57 | $18.66 | $18.57 | $18.62 | $18.62 | 71,100 |
2024-05-20 | $18.51 | $18.62 | $18.51 | $18.57 | $18.57 | 165,880 |
2024-05-17 | $18.62 | $18.68 | $18.62 | $18.67 | $18.53 | 108,112 |
2024-05-16 | $18.64 | $18.68 | $18.64 | $18.66 | $18.51 | 75,957 |
2024-05-15 | $18.58 | $18.69 | $18.58 | $18.69 | $18.55 | 145,959 |
2024-05-14 | $18.48 | $18.56 | $18.48 | $18.56 | $18.42 | 154,692 |
2024-05-13 | $18.51 | $18.55 | $18.43 | $18.45 | $18.31 | 106,813 |
2024-05-10 | $18.53 | $18.56 | $18.48 | $18.50 | $18.50 | 98,576 |
2024-05-09 | $18.44 | $18.53 | $18.44 | $18.53 | $18.53 | 65,170 |
2024-05-08 | $18.48 | $18.50 | $18.43 | $18.46 | $18.46 | 64,567 |
2024-05-07 | $18.50 | $18.54 | $18.48 | $18.50 | $18.50 | 83,601 |
2024-05-06 | $18.42 | $18.46 | $18.39 | $18.45 | $18.45 | 125,667 |
2024-05-03 | $18.30 | $18.33 | $18.22 | $18.33 | $18.33 | 192,318 |
2024-05-02 | $18.20 | $18.20 | $18.07 | $18.18 | $18.18 | 132,508 |
2024-05-01 | $17.98 | $18.19 | $17.97 | $18.11 | $18.11 | 316,234 |
2024-04-30 | $18.02 | $18.10 | $17.95 | $17.96 | $17.96 | 190,984 |
2024-04-29 | $18.06 | $18.10 | $18.04 | $18.07 | $18.07 | 58,459 |
2024-04-26 | $17.93 | $18.06 | $17.93 | $18.04 | $18.04 | 162,985 |
2024-04-25 | $17.89 | $17.92 | $17.80 | $17.91 | $17.91 | 404,900 |
2024-04-24 | $18.08 | $18.09 | $17.95 | $17.98 | $17.98 | 149,612 |
2024-04-23 | $17.89 | $18.07 | $17.89 | $18.06 | $18.06 | 368,581 |
2024-04-22 | $17.81 | $17.88 | $17.76 | $17.84 | $17.84 | 258,346 |
2024-04-19 | $17.95 | $17.97 | $17.84 | $17.85 | $17.71 | 106,768 |
2024-04-18 | $17.98 | $17.99 | $17.91 | $17.95 | $17.81 | 74,069 |
2024-04-17 | $17.91 | $17.99 | $17.88 | $17.92 | $17.77 | 120,010 |
2024-04-16 | $17.89 | $17.94 | $17.84 | $17.87 | $17.73 | 191,436 |
2024-04-15 | $18.17 | $18.25 | $17.87 | $17.87 | $17.73 | 191,731 |
2024-04-12 | $18.35 | $18.40 | $18.12 | $18.13 | $17.99 | 288,733 |
2024-04-11 | $18.40 | $18.44 | $18.33 | $18.41 | $18.26 | 117,248 |
2024-04-10 | $18.50 | $18.52 | $18.37 | $18.39 | $18.24 | 99,065 |
2024-04-09 | $18.58 | $18.66 | $18.56 | $18.62 | $18.47 | 99,187 |
2024-04-08 | $18.52 | $18.61 | $18.52 | $18.55 | $18.40 | 65,303 |
2024-04-05 | $18.55 | $18.60 | $18.52 | $18.55 | $18.40 | 60,611 |
2024-04-04 | $18.72 | $18.72 | $18.51 | $18.53 | $18.38 | 128,590 |
2024-04-03 | $18.61 | $18.66 | $18.57 | $18.65 | $18.50 | 117,542 |
2024-04-02 | $18.63 | $18.65 | $18.59 | $18.65 | $18.50 | 120,176 |
2024-04-01 | $18.81 | $18.87 | $18.66 | $18.67 | $18.52 | 161,892 |
2024-03-28 | $18.83 | $18.86 | $18.80 | $18.85 | $18.70 | 233,439 |
2024-03-27 | $18.84 | $18.84 | $18.70 | $18.78 | $18.63 | 122,716 |
2024-03-26 | $18.76 | $18.76 | $18.69 | $18.71 | $18.56 | 135,991 |
2024-03-25 | $18.72 | $18.72 | $18.64 | $18.68 | $18.53 | 188,515 |
2024-03-22 | $18.74 | $18.75 | $18.69 | $18.71 | $18.71 | 99,623 |
2024-03-21 | $18.68 | $18.75 | $18.67 | $18.72 | $18.72 | 108,101 |
2024-03-20 | $18.59 | $18.67 | $18.53 | $18.66 | $18.66 | 160,717 |
2024-03-19 | $18.53 | $18.56 | $18.46 | $18.52 | $18.52 | 183,858 |
2024-03-18 | $18.62 | $18.62 | $18.46 | $18.46 | $18.46 | 130,538 |
2024-03-15 | $18.65 | $18.69 | $18.63 | $18.63 | $18.63 | 118,682 |
2024-03-14 | $18.82 | $18.82 | $18.62 | $18.68 | $18.68 | 134,443 |
2024-03-13 | $18.76 | $18.80 | $18.75 | $18.76 | $18.76 | 94,360 |
2024-03-12 | $18.67 | $18.75 | $18.67 | $18.74 | $18.74 | 77,252 |
2024-03-11 | $18.68 | $18.70 | $18.65 | $18.66 | $18.66 | 79,713 |
2024-03-08 | $18.78 | $18.79 | $18.69 | $18.74 | $18.74 | 52,377 |
2024-03-07 | $18.74 | $18.75 | $18.70 | $18.72 | $18.72 | 112,571 |
2024-03-06 | $18.60 | $18.68 | $18.60 | $18.64 | $18.64 | 87,334 |
2024-03-05 | $18.61 | $18.66 | $18.51 | $18.52 | $18.52 | 85,620 |
2024-03-04 | $18.61 | $18.67 | $18.60 | $18.60 | $18.60 | 109,179 |
2024-03-01 | $18.58 | $18.68 | $18.55 | $18.63 | $18.63 | 120,378 |
2024-02-29 | $18.53 | $18.59 | $18.52 | $18.56 | $18.56 | 75,888 |
2024-02-28 | $18.45 | $18.51 | $18.43 | $18.49 | $18.49 | 100,263 |
2024-02-27 | $18.49 | $18.50 | $18.44 | $18.46 | $18.46 | 148,516 |
2024-02-26 | $18.49 | $18.53 | $18.40 | $18.46 | $18.46 | 113,727 |
2024-02-23 | $18.48 | $18.52 | $18.46 | $18.49 | $18.49 | 168,076 |
2024-02-22 | $18.48 | $18.51 | $18.45 | $18.46 | $18.46 | 147,744 |
2024-02-21 | $18.26 | $18.39 | $18.26 | $18.31 | $18.31 | 149,106 |
2024-02-20 | $18.32 | $18.42 | $18.27 | $18.34 | $18.34 | 132,887 |
2024-02-16 | $18.53 | $18.57 | $18.50 | $18.50 | $18.36 | 109,981 |
2024-02-15 | $18.57 | $18.62 | $18.52 | $18.62 | $18.48 | 143,297 |
2024-02-14 | $18.44 | $18.54 | $18.44 | $18.47 | $18.33 | 119,125 |
2024-02-13 | $18.55 | $18.55 | $18.37 | $18.42 | $18.42 | 183,478 |
2024-02-12 | $18.51 | $18.64 | $18.51 | $18.63 | $18.63 | 120,952 |
2024-02-09 | $18.52 | $18.54 | $18.48 | $18.50 | $18.50 | 160,034 |
2024-02-08 | $18.49 | $18.52 | $18.44 | $18.45 | $18.45 | 103,603 |
2024-02-07 | $18.44 | $18.51 | $18.44 | $18.46 | $18.46 | 87,458 |
2024-02-06 | $18.38 | $18.42 | $18.31 | $18.39 | $18.39 | 115,540 |
2024-02-05 | $18.27 | $18.30 | $18.21 | $18.27 | $18.27 | 82,000 |
2024-02-02 | $18.40 | $18.40 | $18.31 | $18.31 | $18.31 | 123,450 |
2024-02-01 | $18.26 | $18.43 | $18.26 | $18.43 | $18.43 | 127,832 |
2024-01-31 | $18.31 | $18.36 | $18.22 | $18.22 | $18.22 | 147,845 |
2024-01-30 | $18.36 | $18.36 | $18.30 | $18.33 | $18.33 | 110,704 |
2024-01-29 | $18.22 | $18.36 | $18.22 | $18.36 | $18.36 | 126,327 |
2024-01-26 | $18.25 | $18.26 | $18.19 | $18.24 | $18.24 | 108,128 |
2024-01-25 | $18.15 | $18.25 | $18.15 | $18.25 | $18.25 | 110,231 |
2024-01-24 | $18.12 | $18.20 | $18.12 | $18.15 | $18.15 | 133,635 |
2024-01-23 | $18.11 | $18.11 | $18.03 | $18.10 | $18.10 | 100,021 |
2024-01-22 | $18.03 | $18.09 | $18.02 | $18.09 | $18.09 | 202,299 |
2024-01-19 | $18.10 | $18.14 | $18.04 | $18.14 | $18.00 | 197,503 |
2024-01-18 | $18.03 | $18.16 | $18.03 | $18.12 | $17.98 | 133,144 |
2024-01-17 | $18.06 | $18.09 | $18.02 | $18.04 | $17.90 | 73,171 |
2024-01-16 | $18.22 | $18.24 | $18.07 | $18.08 | $17.94 | 178,633 |
2024-01-12 | $18.20 | $18.32 | $18.20 | $18.25 | $18.25 | 136,418 |
2024-01-11 | $18.21 | $18.25 | $18.15 | $18.20 | $18.20 | 234,106 |
2024-01-10 | $18.19 | $18.28 | $18.17 | $18.26 | $18.26 | 117,213 |
2024-01-09 | $18.10 | $18.18 | $18.10 | $18.17 | $18.17 | 118,655 |
2024-01-08 | $17.98 | $18.19 | $17.98 | $18.19 | $18.19 | 212,827 |
2024-01-05 | $17.99 | $18.05 | $17.97 | $18.01 | $18.01 | 116,568 |
2024-01-04 | $17.95 | $17.99 | $17.89 | $17.98 | $17.98 | 124,213 |
2024-01-03 | $17.99 | $18.03 | $17.89 | $17.95 | $17.95 | 112,935 |
2024-01-02 | $17.91 | $18.02 | $17.88 | $18.01 | $18.01 | 355,768 |
2023-12-29 | $18.00 | $18.08 | $17.96 | $17.96 | $17.96 | 189,586 |
2023-12-28 | $18.01 | $18.07 | $18.00 | $18.01 | $18.01 | 431,863 |
2023-12-27 | $18.05 | $18.10 | $18.00 | $18.07 | $18.07 | 181,309 |
2023-12-26 | $17.96 | $18.05 | $17.94 | $18.02 | $18.02 | 246,511 |
2023-12-22 | $17.98 | $18.06 | $17.92 | $17.93 | $17.93 | 231,893 |
2023-12-21 | $17.92 | $17.93 | $17.87 | $17.91 | $17.91 | 131,749 |
2023-12-20 | $17.96 | $18.04 | $17.79 | $17.85 | $17.85 | 176,669 |
2023-12-19 | $18.00 | $18.04 | $17.92 | $17.92 | $17.92 | 261,520 |
2023-12-18 | $18.06 | $18.10 | $17.94 | $17.97 | $17.97 | 369,783 |
2023-12-15 | $18.10 | $18.14 | $18.05 | $18.13 | $18.00 | 190,646 |
2023-12-14 | $17.97 | $18.21 | $17.97 | $18.12 | $17.99 | 296,015 |
2023-12-13 | $17.70 | $17.96 | $17.68 | $17.96 | $17.83 | 174,975 |
2023-12-12 | $17.61 | $17.70 | $17.61 | $17.64 | $17.51 | 572,386 |
2023-12-11 | $17.63 | $17.70 | $17.63 | $17.63 | $17.50 | 523,262 |
2023-12-08 | $17.69 | $17.71 | $17.62 | $17.64 | $17.51 | 106,232 |
2023-12-07 | $17.72 | $17.74 | $17.65 | $17.66 | $17.53 | 89,042 |
2023-12-06 | $17.68 | $17.73 | $17.57 | $17.65 | $17.52 | 549,625 |
2023-12-05 | $17.62 | $17.69 | $17.60 | $17.63 | $17.50 | 173,212 |
2023-12-04 | $17.65 | $17.70 | $17.64 | $17.67 | $17.54 | 266,892 |
2023-12-01 | $17.45 | $17.78 | $17.42 | $17.70 | $17.57 | 184,102 |
2023-11-30 | $17.49 | $17.56 | $17.49 | $17.56 | $17.43 | 75,583 |
2023-11-29 | $17.45 | $17.53 | $17.45 | $17.50 | $17.37 | 85,453 |
2023-11-28 | $17.40 | $17.48 | $17.40 | $17.43 | $17.30 | 215,379 |
2023-11-27 | $17.40 | $17.46 | $17.40 | $17.46 | $17.33 | 145,081 |
2023-11-24 | $17.36 | $17.46 | $17.36 | $17.44 | $17.44 | 49,263 |
2023-11-22 | $17.44 | $17.44 | $17.35 | $17.35 | $17.35 | 131,378 |
2023-11-21 | $17.30 | $17.37 | $17.30 | $17.34 | $17.34 | 89,557 |
2023-11-20 | $17.24 | $17.39 | $17.23 | $17.35 | $17.35 | 206,414 |
2023-11-17 | $17.30 | $17.43 | $17.28 | $17.42 | $17.28 | 175,156 |
2023-11-16 | $17.27 | $17.36 | $17.23 | $17.34 | $17.20 | 163,975 |
2023-11-15 | $17.22 | $17.31 | $17.22 | $17.26 | $17.12 | 273,443 |
2023-11-14 | $17.03 | $17.28 | $17.03 | $17.25 | $17.11 | 255,168 |
2023-11-13 | $16.87 | $16.95 | $16.87 | $16.91 | $16.78 | 94,377 |
2023-11-10 | $16.83 | $16.93 | $16.83 | $16.91 | $16.91 | 96,714 |
2023-11-09 | $17.00 | $17.05 | $16.79 | $16.81 | $16.81 | 444,490 |
2023-11-08 | $17.00 | $17.06 | $16.98 | $17.01 | $17.01 | 79,738 |
2023-11-07 | $17.01 | $17.02 | $16.92 | $17.02 | $17.02 | 93,522 |
2023-11-06 | $17.19 | $17.19 | $16.92 | $16.96 | $16.96 | 150,540 |
2023-11-03 | $16.93 | $17.14 | $16.93 | $17.11 | $17.11 | 192,684 |
2023-11-02 | $16.62 | $16.94 | $16.60 | $16.88 | $16.88 | 238,178 |
2023-11-01 | $16.24 | $16.53 | $16.24 | $16.52 | $16.52 | 166,284 |
2023-10-31 | $16.10 | $16.26 | $16.10 | $16.24 | $16.24 | 80,970 |
2023-10-30 | $16.03 | $16.15 | $16.02 | $16.09 | $16.09 | 96,163 |
2023-10-27 | $16.04 | $16.08 | $15.97 | $16.01 | $16.01 | 108,206 |
2023-10-26 | $16.04 | $16.11 | $15.98 | $16.03 | $16.03 | 130,686 |
2023-10-25 | $16.32 | $16.32 | $16.05 | $16.11 | $16.11 | 281,493 |
2023-10-24 | $16.29 | $16.37 | $16.05 | $16.30 | $16.30 | 227,618 |
2023-10-23 | $16.28 | $16.29 | $16.15 | $16.19 | $16.19 | 105,740 |
2023-10-20 | $16.48 | $16.54 | $16.37 | $16.38 | $16.24 | 104,627 |
2023-10-19 | $16.68 | $16.71 | $16.50 | $16.51 | $16.38 | 102,359 |
2023-10-18 | $16.76 | $16.80 | $16.65 | $16.68 | $16.55 | 255,280 |
2023-10-17 | $16.80 | $16.89 | $16.77 | $16.80 | $16.67 | 190,222 |
2023-10-16 | $16.93 | $16.95 | $16.85 | $16.87 | $16.74 | 56,335 |
2023-10-13 | $17.01 | $17.01 | $16.85 | $16.89 | $16.75 | 59,643 |
2023-10-12 | $17.01 | $17.05 | $16.89 | $16.93 | $16.79 | 73,630 |
2023-10-11 | $16.99 | $17.07 | $16.99 | $17.06 | $16.92 | 83,965 |
2023-10-10 | $16.98 | $17.08 | $16.94 | $16.99 | $16.85 | 92,576 |
2023-10-09 | $16.83 | $16.95 | $16.82 | $16.93 | $16.79 | 123,831 |
2023-10-06 | $16.74 | $16.88 | $16.64 | $16.87 | $16.73 | 74,594 |
2023-10-05 | $16.75 | $16.82 | $16.71 | $16.75 | $16.62 | 114,588 |
2023-10-04 | $16.82 | $16.82 | $16.68 | $16.81 | $16.67 | 85,917 |
2023-10-03 | $16.94 | $16.94 | $16.70 | $16.70 | $16.57 | 140,444 |
2023-10-02 | $17.01 | $17.15 | $16.95 | $16.95 | $16.81 | 81,700 |
2023-09-29 | $17.10 | $17.22 | $17.10 | $17.10 | $16.96 | 84,356 |
2023-09-28 | $16.97 | $17.08 | $16.95 | $17.08 | $16.94 | 167,165 |
2023-09-27 | $17.02 | $17.08 | $16.95 | $16.95 | $16.81 | 83,872 |
2023-09-26 | $17.18 | $17.18 | $16.98 | $16.99 | $16.85 | 134,560 |
2023-09-25 | $17.28 | $17.28 | $17.18 | $17.21 | $17.07 | 106,408 |
2023-09-22 | $17.24 | $17.33 | $17.24 | $17.24 | $17.10 | 156,965 |
2023-09-21 | $17.41 | $17.41 | $17.21 | $17.24 | $17.10 | 94,389 |
2023-09-20 | $17.49 | $17.53 | $17.42 | $17.43 | $17.29 | 95,801 |
2023-09-19 | $17.41 | $17.47 | $17.40 | $17.40 | $17.26 | 93,087 |
2023-09-18 | $17.51 | $17.55 | $17.38 | $17.46 | $17.32 | 144,000 |
2023-09-15 | $17.59 | $17.61 | $17.54 | $17.58 | $17.31 | 96,214 |
2023-09-14 | $17.65 | $17.70 | $17.62 | $17.62 | $17.35 | 62,650 |
2023-09-13 | $17.66 | $17.68 | $17.60 | $17.63 | $17.36 | 99,705 |
2023-09-12 | $17.70 | $17.70 | $17.63 | $17.65 | $17.38 | 125,063 |
2023-09-11 | $17.81 | $17.81 | $17.68 | $17.70 | $17.43 | 55,061 |
2023-09-08 | $17.80 | $17.80 | $17.72 | $17.72 | $17.45 | 56,211 |
2023-09-07 | $17.77 | $17.77 | $17.71 | $17.75 | $17.48 | 63,702 |
2023-09-06 | $17.84 | $17.90 | $17.78 | $17.79 | $17.52 | 57,606 |
2023-09-05 | $17.90 | $17.97 | $17.88 | $17.88 | $17.60 | 682,263 |
2023-09-01 | $18.01 | $18.01 | $17.90 | $17.97 | $17.97 | 82,248 |
2023-08-31 | $17.87 | $17.98 | $17.87 | $17.91 | $17.91 | 108,760 |
2023-08-30 | $17.82 | $17.91 | $17.82 | $17.86 | $17.86 | 76,734 |
2023-08-29 | $17.66 | $17.88 | $17.66 | $17.84 | $17.84 | 85,434 |
2023-08-28 | $17.72 | $17.76 | $17.65 | $17.70 | $17.70 | 146,511 |
2023-08-25 | $17.68 | $17.69 | $17.56 | $17.62 | $17.62 | 141,558 |
2023-08-24 | $17.69 | $17.75 | $17.57 | $17.60 | $17.60 | 85,944 |
2023-08-23 | $17.65 | $17.74 | $17.63 | $17.68 | $17.68 | 135,642 |
2023-08-22 | $17.55 | $17.68 | $17.55 | $17.55 | $17.55 | 62,320 |
2023-08-21 | $17.61 | $17.82 | $17.53 | $17.57 | $17.57 | 341,963 |
2023-08-18 | $17.72 | $17.80 | $17.72 | $17.78 | $17.62 | 52,233 |
2023-08-17 | $17.95 | $17.96 | $17.74 | $17.77 | $17.61 | 79,904 |
2023-08-16 | $18.03 | $18.09 | $17.90 | $17.92 | $17.76 | 90,089 |
2023-08-15 | $18.20 | $18.20 | $18.01 | $18.05 | $17.89 | 49,506 |
2023-08-14 | $18.17 | $18.21 | $18.12 | $18.21 | $18.05 | 97,215 |
2023-08-11 | $18.15 | $18.22 | $18.14 | $18.19 | $18.03 | 62,096 |
2023-08-10 | $18.20 | $18.33 | $18.16 | $18.19 | $18.03 | 78,396 |
2023-08-09 | $18.24 | $18.25 | $18.17 | $18.19 | $18.03 | 57,438 |
2023-08-08 | $18.18 | $18.23 | $18.14 | $18.23 | $18.07 | 66,142 |
2023-08-07 | $18.25 | $18.25 | $18.19 | $18.19 | $18.03 | 58,550 |
2023-08-04 | $18.15 | $18.23 | $18.11 | $18.11 | $17.95 | 66,419 |
2023-08-03 | $18.23 | $18.23 | $18.05 | $18.10 | $17.94 | 88,251 |
2023-08-02 | $18.33 | $18.33 | $18.18 | $18.23 | $18.07 | 81,940 |
2023-08-01 | $18.37 | $18.37 | $18.30 | $18.35 | $18.19 | 76,667 |
2023-07-31 | $18.40 | $18.41 | $18.32 | $18.41 | $18.24 | 138,124 |
2023-07-28 | $18.21 | $18.35 | $18.20 | $18.34 | $18.18 | 139,504 |
2023-07-27 | $18.28 | $18.33 | $18.14 | $18.17 | $18.17 | 139,096 |
2023-07-26 | $18.18 | $18.27 | $18.15 | $18.24 | $18.24 | 83,233 |
2023-07-25 | $18.25 | $18.25 | $18.19 | $18.22 | $18.22 | 103,952 |
2023-07-24 | $18.26 | $18.31 | $18.17 | $18.22 | $18.22 | 147,428 |
2023-07-21 | $18.41 | $18.41 | $18.33 | $18.39 | $18.23 | 48,190 |
2023-07-20 | $18.37 | $18.44 | $18.32 | $18.37 | $18.21 | 92,746 |
2023-07-19 | $18.36 | $18.45 | $18.36 | $18.41 | $18.25 | 65,124 |
2023-07-18 | $18.35 | $18.39 | $18.30 | $18.36 | $18.20 | 128,333 |
2023-07-17 | $18.28 | $18.34 | $18.28 | $18.33 | $18.17 | 159,751 |
2023-07-14 | $18.32 | $18.39 | $18.27 | $18.29 | $18.13 | 154,761 |
2023-07-13 | $18.34 | $18.39 | $18.32 | $18.38 | $18.22 | 87,238 |
2023-07-12 | $18.18 | $18.33 | $18.18 | $18.26 | $18.10 | 126,136 |
2023-07-11 | $18.19 | $18.19 | $18.10 | $18.15 | $17.99 | 334,810 |
2023-07-10 | $18.00 | $18.12 | $18.00 | $18.12 | $17.96 | 85,025 |
2023-07-07 | $17.92 | $18.08 | $17.92 | $18.03 | $17.87 | 87,398 |
2023-07-06 | $18.07 | $18.07 | $17.87 | $17.90 | $17.74 | 127,437 |
2023-07-05 | $18.13 | $18.21 | $18.12 | $18.12 | $17.96 | 78,417 |
2023-07-03 | $18.02 | $18.18 | $18.02 | $18.15 | $17.99 | 31,777 |
2023-06-30 | $18.01 | $18.16 | $18.01 | $18.08 | $17.92 | 104,815 |
2023-06-29 | $17.99 | $18.04 | $17.96 | $17.97 | $17.81 | 75,333 |
2023-06-28 | $17.93 | $18.05 | $17.91 | $18.05 | $17.89 | 70,540 |
2023-06-27 | $17.89 | $17.96 | $17.87 | $17.95 | $17.79 | 88,275 |
2023-06-26 | $17.85 | $17.94 | $17.85 | $17.89 | $17.73 | 88,886 |
2023-06-23 | $17.87 | $17.94 | $17.86 | $17.86 | $17.86 | 99,112 |
2023-06-22 | $17.90 | $17.95 | $17.87 | $17.91 | $17.91 | 131,860 |
2023-06-21 | $17.92 | $17.95 | $17.89 | $17.91 | $17.91 | 100,975 |
2023-06-20 | $18.05 | $18.06 | $17.95 | $17.95 | $17.95 | 146,344 |
2023-06-16 | $18.24 | $18.29 | $18.20 | $18.23 | $18.07 | 132,209 |
2023-06-15 | $18.19 | $18.29 | $18.11 | $18.28 | $18.12 | 129,320 |
2023-06-14 | $18.14 | $18.20 | $18.11 | $18.17 | $18.17 | 89,339 |
2023-06-13 | $18.08 | $18.19 | $18.08 | $18.17 | $18.17 | 138,573 |
2023-06-12 | $18.03 | $18.07 | $18.03 | $18.06 | $18.06 | 64,634 |
2023-06-09 | $18.00 | $18.07 | $18.00 | $18.06 | $18.06 | 52,520 |
2023-06-08 | $17.91 | $18.02 | $17.91 | $18.00 | $18.00 | 115,745 |
2023-06-07 | $18.00 | $18.05 | $17.94 | $17.95 | $17.95 | 54,851 |
2023-06-06 | $17.78 | $17.95 | $17.78 | $17.95 | $17.95 | 105,945 |
2023-06-05 | $17.94 | $17.95 | $17.84 | $17.84 | $17.84 | 62,900 |
2023-06-02 | $17.75 | $17.92 | $17.75 | $17.87 | $17.87 | 133,772 |
2023-06-01 | $17.56 | $17.81 | $17.56 | $17.73 | $17.73 | 143,546 |
2023-05-31 | $17.61 | $17.63 | $17.50 | $17.57 | $17.57 | 51,747 |
2023-05-30 | $17.61 | $17.67 | $17.57 | $17.61 | $17.61 | 88,390 |
2023-05-26 | $17.45 | $17.60 | $17.42 | $17.59 | $17.59 | 164,768 |
2023-05-25 | $17.48 | $17.49 | $17.35 | $17.41 | $17.41 | 109,171 |
2023-05-24 | $17.50 | $17.53 | $17.40 | $17.43 | $17.43 | 110,747 |
2023-05-23 | $17.60 | $17.66 | $17.51 | $17.51 | $17.51 | 112,491 |
2023-05-22 | $17.67 | $17.70 | $17.62 | $17.63 | $17.63 | 109,850 |
2023-05-19 | $17.83 | $17.88 | $17.78 | $17.78 | $17.62 | 68,885 |
2023-05-18 | $17.77 | $17.83 | $17.75 | $17.83 | $17.67 | 41,219 |
2023-05-17 | $17.69 | $17.79 | $17.65 | $17.77 | $17.61 | 61,187 |
2023-05-16 | $17.74 | $17.74 | $17.65 | $17.68 | $17.52 | 64,255 |
2023-05-15 | $17.65 | $17.73 | $17.65 | $17.73 | $17.58 | 135,858 |
2023-05-12 | $17.71 | $17.78 | $17.65 | $17.69 | $17.54 | 61,100 |
2023-05-11 | $17.79 | $17.79 | $17.70 | $17.70 | $17.55 | 97,089 |
2023-05-10 | $17.86 | $17.89 | $17.74 | $17.82 | $17.66 | 112,484 |
2023-05-09 | $17.83 | $17.83 | $17.77 | $17.80 | $17.64 | 64,788 |
2023-05-08 | $17.92 | $17.93 | $17.81 | $17.86 | $17.86 | 71,205 |
2023-05-05 | $17.75 | $17.93 | $17.75 | $17.88 | $17.88 | 65,632 |
2023-05-04 | $17.75 | $17.77 | $17.68 | $17.71 | $17.71 | 84,642 |
2023-05-03 | $17.88 | $17.95 | $17.75 | $17.77 | $17.77 | 95,802 |
2023-05-02 | $18.00 | $18.00 | $17.77 | $17.87 | $17.87 | 127,389 |
2023-05-01 | $18.04 | $18.10 | $18.00 | $18.01 | $18.01 | 76,186 |
2023-04-28 | $17.94 | $18.08 | $17.93 | $18.06 | $18.06 | 140,289 |
2023-04-27 | $17.82 | $17.94 | $17.76 | $17.94 | $17.94 | 80,982 |
2023-04-26 | $17.82 | $17.86 | $17.76 | $17.76 | $17.76 | 76,602 |
2023-04-25 | $17.94 | $17.94 | $17.76 | $17.76 | $17.76 | 82,432 |
2023-04-24 | $18.00 | $18.00 | $17.94 | $17.97 | $17.97 | 108,977 |
2023-04-21 | $18.12 | $18.16 | $18.10 | $18.15 | $17.99 | 79,876 |
2023-04-20 | $18.18 | $18.29 | $18.11 | $18.15 | $17.99 | 113,134 |
2023-04-19 | $18.15 | $18.33 | $18.11 | $18.21 | $18.05 | 138,419 |
2023-04-18 | $18.24 | $18.29 | $18.18 | $18.20 | $18.04 | 60,519 |
2023-04-17 | $18.24 | $18.25 | $18.17 | $18.25 | $18.09 | 90,305 |
2023-04-14 | $18.21 | $18.33 | $18.17 | $18.24 | $18.08 | 154,014 |
2023-04-13 | $18.15 | $18.32 | $18.15 | $18.30 | $18.14 | 86,023 |
2023-04-12 | $18.20 | $18.25 | $18.16 | $18.20 | $18.04 | 97,323 |
2023-04-11 | $18.13 | $18.20 | $18.09 | $18.16 | $18.00 | 202,399 |
2023-04-10 | $17.88 | $18.07 | $17.88 | $18.05 | $17.89 | 67,523 |
2023-04-06 | $17.96 | $17.99 | $17.93 | $17.95 | $17.79 | 71,770 |
2023-04-05 | $18.06 | $18.06 | $17.80 | $17.98 | $17.82 | 228,233 |
2023-04-04 | $18.16 | $18.20 | $18.00 | $18.03 | $17.87 | 99,652 |
2023-04-03 | $18.21 | $18.27 | $18.02 | $18.18 | $18.02 | 155,477 |
2023-03-31 | $18.03 | $18.24 | $18.03 | $18.22 | $18.06 | 144,671 |
2023-03-30 | $17.91 | $18.05 | $17.91 | $18.00 | $17.84 | 63,762 |
2023-03-29 | $17.78 | $17.91 | $17.78 | $17.84 | $17.68 | 85,890 |
2023-03-28 | $17.70 | $17.77 | $17.65 | $17.74 | $17.58 | 124,635 |
2023-03-27 | $17.78 | $17.80 | $17.70 | $17.72 | $17.57 | 68,456 |
2023-03-24 | $17.67 | $17.79 | $17.60 | $17.62 | $17.47 | 180,523 |
2023-03-23 | $17.82 | $17.89 | $17.66 | $17.73 | $17.58 | 159,254 |
2023-03-22 | $17.83 | $17.91 | $17.71 | $17.73 | $17.58 | 356,394 |
2023-03-21 | $17.67 | $17.82 | $17.61 | $17.73 | $17.58 | 152,311 |
2023-03-20 | $17.71 | $17.76 | $17.59 | $17.60 | $17.45 | 127,709 |
2023-03-17 | $18.08 | $18.08 | $17.80 | $17.80 | $17.80 | 73,939 |
2023-03-16 | $17.94 | $18.12 | $17.82 | $18.06 | $18.06 | 168,088 |
2023-03-15 | $17.99 | $18.04 | $17.80 | $17.98 | $17.98 | 164,008 |
2023-03-14 | $18.10 | $18.35 | $18.10 | $18.19 | $18.19 | 146,378 |
2023-03-13 | $18.25 | $18.25 | $17.98 | $18.00 | $18.00 | 196,053 |
2023-03-10 | $18.52 | $18.64 | $18.26 | $18.29 | $18.29 | 182,363 |
2023-03-09 | $18.88 | $18.93 | $18.54 | $18.54 | $18.54 | 75,918 |
2023-03-08 | $18.88 | $18.93 | $18.80 | $18.82 | $18.82 | 71,699 |
2023-03-07 | $19.02 | $19.03 | $18.83 | $18.84 | $18.84 | 169,072 |
2023-03-06 | $19.02 | $19.07 | $18.95 | $18.95 | $18.95 | 76,265 |
2023-03-03 | $18.87 | $19.00 | $18.87 | $18.96 | $18.96 | 78,733 |
2023-03-02 | $18.82 | $18.88 | $18.77 | $18.80 | $18.80 | 77,782 |
2023-03-01 | $18.89 | $18.97 | $18.87 | $18.90 | $18.90 | 336,922 |
2023-02-28 | $18.95 | $18.97 | $18.90 | $18.91 | $18.91 | 83,663 |
2023-02-27 | $18.89 | $18.95 | $18.85 | $18.92 | $18.92 | 92,465 |
2023-02-24 | $18.86 | $18.86 | $18.76 | $18.82 | $18.82 | 119,760 |
2023-02-23 | $18.90 | $18.94 | $18.78 | $18.91 | $18.91 | 135,302 |
2023-02-22 | $18.76 | $18.87 | $18.75 | $18.75 | $18.75 | 62,190 |
2023-02-21 | $19.17 | $19.17 | $18.73 | $18.73 | $18.73 | 218,661 |
2023-02-17 | $19.30 | $19.41 | $19.27 | $19.34 | $19.19 | 95,871 |
2023-02-16 | $19.46 | $19.53 | $19.36 | $19.36 | $19.21 | 148,941 |
2023-02-15 | $19.57 | $19.60 | $19.50 | $19.60 | $19.44 | 258,068 |
2023-02-14 | $19.55 | $19.64 | $19.49 | $19.60 | $19.44 | 173,199 |
2023-02-13 | $19.50 | $19.63 | $19.50 | $19.59 | $19.44 | 117,558 |
2023-02-10 | $19.52 | $19.52 | $19.46 | $19.52 | $19.52 | 95,009 |
2023-02-09 | $19.67 | $19.75 | $19.50 | $19.50 | $19.50 | 142,615 |
2023-02-08 | $19.69 | $19.71 | $19.55 | $19.61 | $19.61 | 87,151 |
2023-02-07 | $19.55 | $19.70 | $19.47 | $19.66 | $19.66 | 167,959 |
2023-02-06 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 130,160 |
2023-02-03 | $19.72 | $19.91 | $19.70 | $19.72 | $19.72 | 306,187 |
2023-02-02 | $19.79 | $20.00 | $19.79 | $19.85 | $19.85 | 210,340 |
2023-02-01 | $19.60 | $19.76 | $19.55 | $19.72 | $19.72 | 176,858 |
2023-01-31 | $19.49 | $19.60 | $19.47 | $19.57 | $19.57 | 153,637 |
2023-01-30 | $19.41 | $19.46 | $19.35 | $19.40 | $19.40 | 263,818 |
2023-01-27 | $19.39 | $19.45 | $19.37 | $19.42 | $19.42 | 107,600 |
2023-01-26 | $19.27 | $19.37 | $19.25 | $19.37 | $19.37 | 447,829 |
2023-01-25 | $19.25 | $19.26 | $19.15 | $19.25 | $19.25 | 271,506 |
2023-01-24 | $19.25 | $19.36 | $19.23 | $19.28 | $19.28 | 527,318 |
2023-01-23 | $19.27 | $19.30 | $19.16 | $19.25 | $19.25 | 188,176 |
2023-01-20 | $19.14 | $19.31 | $19.14 | $19.30 | $19.15 | 106,534 |
2023-01-19 | $19.17 | $19.28 | $19.12 | $19.17 | $19.02 | 88,798 |
2023-01-18 | $19.28 | $19.40 | $19.17 | $19.20 | $19.05 | 366,777 |
2023-01-17 | $19.25 | $19.29 | $19.10 | $19.26 | $19.11 | 328,248 |
2023-01-13 | $19.08 | $19.23 | $19.08 | $19.17 | $19.17 | 137,667 |
2023-01-12 | $19.11 | $19.25 | $19.05 | $19.21 | $19.21 | 140,745 |
2023-01-11 | $18.98 | $19.11 | $18.97 | $19.09 | $19.09 | 143,957 |
2023-01-10 | $18.69 | $18.89 | $18.69 | $18.84 | $18.84 | 103,296 |
2023-01-09 | $18.75 | $18.86 | $18.72 | $18.77 | $18.77 | 645,237 |
2023-01-06 | $18.43 | $18.68 | $18.37 | $18.67 | $18.67 | 119,332 |
2023-01-05 | $18.44 | $18.44 | $18.29 | $18.35 | $18.35 | 92,441 |
2023-01-04 | $18.44 | $18.51 | $18.35 | $18.48 | $18.48 | 105,585 |
2023-01-03 | $18.30 | $18.34 | $18.16 | $18.30 | $18.30 | 195,120 |
2022-12-30 | $17.96 | $18.16 | $17.96 | $18.12 | $18.12 | 752,721 |
2022-12-29 | $17.89 | $18.05 | $17.89 | $18.05 | $18.05 | 294,560 |
2022-12-28 | $17.97 | $18.08 | $17.82 | $17.84 | $17.84 | 227,924 |
2022-12-27 | $18.22 | $18.22 | $17.97 | $17.99 | $17.99 | 188,425 |
2022-12-23 | $18.19 | $18.24 | $18.12 | $18.24 | $18.24 | 276,619 |
2022-12-22 | $18.22 | $18.22 | $18.00 | $18.16 | $18.16 | 184,424 |
2022-12-21 | $18.27 | $18.31 | $18.18 | $18.23 | $18.23 | 357,836 |
2022-12-20 | $18.15 | $18.23 | $18.09 | $18.15 | $18.15 | 168,471 |
2022-12-19 | $18.50 | $18.50 | $18.16 | $18.17 | $18.17 | 238,730 |
2022-12-16 | $18.65 | $18.65 | $18.46 | $18.57 | $18.43 | 162,748 |
2022-12-15 | $18.74 | $18.74 | $18.61 | $18.68 | $18.54 | 292,958 |
2022-12-14 | $18.87 | $18.90 | $18.68 | $18.77 | $18.63 | 231,519 |
2022-12-13 | $18.93 | $19.04 | $18.76 | $18.84 | $18.70 | 138,196 |
2022-12-12 | $18.61 | $18.72 | $18.61 | $18.66 | $18.52 | 247,802 |
2022-12-09 | $18.72 | $18.80 | $18.57 | $18.59 | $18.45 | 182,919 |
2022-12-08 | $18.91 | $18.94 | $18.77 | $18.78 | $18.64 | 111,504 |
2022-12-07 | $18.70 | $18.89 | $18.70 | $18.81 | $18.67 | 365,657 |
2022-12-06 | $18.82 | $18.92 | $18.71 | $18.74 | $18.59 | 204,718 |
2022-12-05 | $19.02 | $19.03 | $18.78 | $18.82 | $18.82 | 189,084 |
2022-12-02 | $18.98 | $19.08 | $18.97 | $19.03 | $19.03 | 84,506 |
2022-12-01 | $19.13 | $19.25 | $19.08 | $19.08 | $19.08 | 235,923 |
2022-11-30 | $18.72 | $19.07 | $18.72 | $19.03 | $19.03 | 149,375 |
2022-11-29 | $18.69 | $18.79 | $18.69 | $18.73 | $18.73 | 110,195 |
2022-11-28 | $18.71 | $18.81 | $18.69 | $18.71 | $18.71 | 114,005 |
2022-11-25 | $18.79 | $18.81 | $18.74 | $18.74 | $18.74 | 56,308 |
2022-11-23 | $18.77 | $18.81 | $18.70 | $18.73 | $18.73 | 79,397 |
2022-11-22 | $18.55 | $18.72 | $18.50 | $18.72 | $18.72 | 460,968 |
2022-11-21 | $18.48 | $18.55 | $18.48 | $18.50 | $18.50 | 125,774 |
2022-11-18 | $18.62 | $18.74 | $18.62 | $18.63 | $18.49 | 167,762 |
2022-11-17 | $18.56 | $18.63 | $18.54 | $18.58 | $18.44 | 127,849 |
2022-11-16 | $18.67 | $18.74 | $18.66 | $18.72 | $18.58 | 157,356 |
2022-11-15 | $18.61 | $18.77 | $18.61 | $18.75 | $18.61 | 130,477 |
2022-11-14 | $18.68 | $18.68 | $18.52 | $18.53 | $18.39 | 171,549 |
2022-11-11 | $18.74 | $18.74 | $18.63 | $18.69 | $18.55 | 74,146 |
2022-11-10 | $18.41 | $18.78 | $18.30 | $18.70 | $18.56 | 136,842 |
2022-11-09 | $18.29 | $18.33 | $18.06 | $18.13 | $18.00 | 111,713 |
2022-11-08 | $18.20 | $18.42 | $18.20 | $18.29 | $18.16 | 65,273 |
2022-11-07 | $18.12 | $18.26 | $18.12 | $18.26 | $18.12 | 79,045 |
2022-11-04 | $18.13 | $18.22 | $18.04 | $18.14 | $18.01 | 77,515 |
2022-11-03 | $17.99 | $18.05 | $17.92 | $18.00 | $17.87 | 432,935 |
2022-11-02 | $18.31 | $18.35 | $18.09 | $18.10 | $17.97 | 92,324 |
2022-11-01 | $18.21 | $18.31 | $18.21 | $18.31 | $18.17 | 81,227 |
2022-10-31 | $18.12 | $18.18 | $18.09 | $18.17 | $18.04 | 118,126 |
2022-10-28 | $17.99 | $18.14 | $17.91 | $18.14 | $18.14 | 112,194 |
2022-10-27 | $17.91 | $18.06 | $17.90 | $17.94 | $17.94 | 97,928 |
2022-10-26 | $17.78 | $18.00 | $17.78 | $17.92 | $17.92 | 186,155 |
2022-10-25 | $17.62 | $17.83 | $17.62 | $17.79 | $17.79 | 112,665 |
2022-10-24 | $17.54 | $17.70 | $17.48 | $17.61 | $17.61 | 223,942 |
2022-10-21 | $17.44 | $17.71 | $17.38 | $17.69 | $17.55 | 223,751 |
2022-10-20 | $17.48 | $17.67 | $17.45 | $17.50 | $17.50 | 123,557 |
2022-10-19 | $17.57 | $17.68 | $17.47 | $17.55 | $17.55 | 68,680 |
2022-10-18 | $17.69 | $17.76 | $17.56 | $17.62 | $17.62 | 178,873 |
2022-10-17 | $17.49 | $17.63 | $17.44 | $17.54 | $17.54 | 270,744 |
2022-10-14 | $17.60 | $17.66 | $17.30 | $17.35 | $17.35 | 113,467 |
2022-10-13 | $17.32 | $17.63 | $17.16 | $17.56 | $17.56 | 120,904 |
2022-10-12 | $17.49 | $17.60 | $17.47 | $17.48 | $17.48 | 166,513 |
2022-10-11 | $17.46 | $17.69 | $17.44 | $17.56 | $17.56 | 134,063 |
2022-10-10 | $17.78 | $17.78 | $17.51 | $17.60 | $17.60 | 185,830 |
2022-10-07 | $17.87 | $17.88 | $17.64 | $17.73 | $17.73 | 81,645 |
2022-10-06 | $18.15 | $18.15 | $17.95 | $18.01 | $18.01 | 178,741 |
2022-10-05 | $18.10 | $18.18 | $17.93 | $18.12 | $18.12 | 106,203 |
2022-10-04 | $17.95 | $18.27 | $17.93 | $18.22 | $18.22 | 229,288 |
2022-10-03 | $17.50 | $17.87 | $17.50 | $17.77 | $17.77 | 154,439 |
2022-09-30 | $17.45 | $17.62 | $17.41 | $17.45 | $17.45 | 151,443 |
2022-09-29 | $17.72 | $17.78 | $17.38 | $17.46 | $17.46 | 113,677 |
2022-09-28 | $17.47 | $17.88 | $17.47 | $17.85 | $17.85 | 132,660 |
2022-09-27 | $17.65 | $17.73 | $17.46 | $17.47 | $17.47 | 126,732 |
2022-09-26 | $17.81 | $17.93 | $17.52 | $17.58 | $17.58 | 181,593 |
2022-09-23 | $18.27 | $18.27 | $17.80 | $17.88 | $17.88 | 247,329 |
2022-09-22 | $18.48 | $18.51 | $18.30 | $18.35 | $18.35 | 312,111 |
2022-09-21 | $18.65 | $18.73 | $18.50 | $18.51 | $18.51 | 248,513 |
2022-09-20 | $18.67 | $18.69 | $18.54 | $18.56 | $18.56 | 115,174 |
2022-09-19 | $18.62 | $18.81 | $18.62 | $18.73 | $18.73 | 115,076 |
2022-09-16 | $18.99 | $18.99 | $18.86 | $18.93 | $18.79 | 109,200 |
2022-09-15 | $19.26 | $19.31 | $19.05 | $19.08 | $18.94 | 68,564 |
2022-09-14 | $19.37 | $19.38 | $19.22 | $19.27 | $19.13 | 166,336 |
2022-09-13 | $19.44 | $19.48 | $19.23 | $19.27 | $19.13 | 102,984 |
2022-09-12 | $19.66 | $19.76 | $19.61 | $19.62 | $19.48 | 80,548 |
2022-09-09 | $19.53 | $19.61 | $19.49 | $19.60 | $19.46 | 95,856 |
2022-09-08 | $19.40 | $19.51 | $19.33 | $19.42 | $19.28 | 74,232 |
2022-09-07 | $19.28 | $19.45 | $19.25 | $19.39 | $19.25 | 71,294 |
2022-09-06 | $19.44 | $19.55 | $19.26 | $19.27 | $19.13 | 79,252 |
2022-09-02 | $19.59 | $19.64 | $19.40 | $19.46 | $19.46 | 116,059 |
2022-09-01 | $19.57 | $19.57 | $19.36 | $19.48 | $19.48 | 177,092 |
2022-08-31 | $19.66 | $19.83 | $19.60 | $19.60 | $19.60 | 46,204 |
2022-08-30 | $19.83 | $19.84 | $19.60 | $19.64 | $19.64 | 117,304 |
2022-08-29 | $19.80 | $19.92 | $19.78 | $19.86 | $19.86 | 297,197 |
2022-08-26 | $20.14 | $20.15 | $19.86 | $19.90 | $19.90 | 73,101 |
2022-08-25 | $20.04 | $20.16 | $20.04 | $20.12 | $20.12 | 171,697 |
2022-08-24 | $19.95 | $20.07 | $19.95 | $20.02 | $20.02 | 67,205 |
2022-08-23 | $19.89 | $20.05 | $19.86 | $19.93 | $19.93 | 88,229 |
2022-08-22 | $20.10 | $20.10 | $19.85 | $19.88 | $19.88 | 264,375 |
2022-08-19 | $20.41 | $20.41 | $20.27 | $20.29 | $20.15 | 66,932 |
2022-08-18 | $20.42 | $20.56 | $20.42 | $20.51 | $20.37 | 104,905 |
2022-08-17 | $20.64 | $20.64 | $20.44 | $20.44 | $20.30 | 112,640 |
2022-08-16 | $20.77 | $20.78 | $20.66 | $20.67 | $20.53 | 120,386 |
2022-08-15 | $20.78 | $20.82 | $20.73 | $20.79 | $20.65 | 70,065 |
2022-08-12 | $20.65 | $20.81 | $20.63 | $20.79 | $20.65 | 115,354 |
2022-08-11 | $20.62 | $20.71 | $20.60 | $20.63 | $20.49 | 55,114 |
2022-08-10 | $20.52 | $20.60 | $20.51 | $20.60 | $20.46 | 144,229 |
2022-08-09 | $20.42 | $20.51 | $20.32 | $20.39 | $20.25 | 376,714 |
2022-08-08 | $20.37 | $20.42 | $20.30 | $20.35 | $20.21 | 230,354 |
2022-08-05 | $20.31 | $20.35 | $20.21 | $20.28 | $20.14 | 57,800 |
2022-08-04 | $20.43 | $20.44 | $20.36 | $20.38 | $20.24 | 106,401 |
2022-08-03 | $20.28 | $20.42 | $20.28 | $20.42 | $20.28 | 100,380 |
2022-08-02 | $20.23 | $20.37 | $20.18 | $20.28 | $20.14 | 95,296 |
2022-08-01 | $20.09 | $20.29 | $20.05 | $20.28 | $20.14 | 325,721 |
2022-07-29 | $19.92 | $20.12 | $19.91 | $20.09 | $19.95 | 82,621 |
2022-07-28 | $19.57 | $19.88 | $19.57 | $19.82 | $19.68 | 64,784 |
2022-07-27 | $19.37 | $19.63 | $19.33 | $19.58 | $19.45 | 97,763 |
2022-07-26 | $19.36 | $19.45 | $19.31 | $19.36 | $19.23 | 82,903 |
2022-07-25 | $19.41 | $19.47 | $19.33 | $19.41 | $19.28 | 170,137 |
2022-07-22 | $19.40 | $19.53 | $19.27 | $19.32 | $19.19 | 96,506 |
2022-07-21 | $19.22 | $19.42 | $19.22 | $19.42 | $19.29 | 41,452 |
2022-07-20 | $19.20 | $19.33 | $19.15 | $19.29 | $19.16 | 99,348 |
2022-07-19 | $18.92 | $19.15 | $18.92 | $19.11 | $18.98 | 141,164 |
2022-07-18 | $19.04 | $19.06 | $18.85 | $18.92 | $18.79 | 181,457 |
2022-07-15 | $19.04 | $19.12 | $18.98 | $19.12 | $18.85 | 271,677 |
2022-07-14 | $18.99 | $18.99 | $18.79 | $18.96 | $18.69 | 79,468 |
2022-07-13 | $18.81 | $19.09 | $18.81 | $19.04 | $18.77 | 53,743 |
2022-07-12 | $19.02 | $19.16 | $19.00 | $19.00 | $18.73 | 378,694 |
2022-07-11 | $19.03 | $19.09 | $19.00 | $19.02 | $18.75 | 221,545 |
2022-07-08 | $19.13 | $19.15 | $19.00 | $19.14 | $18.87 | 105,417 |
2022-07-07 | $19.02 | $19.17 | $19.02 | $19.16 | $18.89 | 58,869 |
2022-07-06 | $19.09 | $19.09 | $18.94 | $18.98 | $18.71 | 95,046 |
2022-07-05 | $18.95 | $19.06 | $18.86 | $19.03 | $18.76 | 63,367 |
2022-07-01 | $18.97 | $19.08 | $18.92 | $19.05 | $18.78 | 73,148 |
2022-06-30 | $18.81 | $18.97 | $18.76 | $18.92 | $18.65 | 133,447 |
2022-06-29 | $18.91 | $18.92 | $18.79 | $18.88 | $18.62 | 374,306 |
2022-06-28 | $19.04 | $19.14 | $18.83 | $18.84 | $18.58 | 98,691 |
2022-06-27 | $18.91 | $19.01 | $18.89 | $18.95 | $18.68 | 136,074 |
2022-06-24 | $18.68 | $18.97 | $18.68 | $18.97 | $18.70 | 93,948 |
2022-06-23 | $18.50 | $18.64 | $18.50 | $18.61 | $18.35 | 464,148 |
2022-06-22 | $18.42 | $18.65 | $18.42 | $18.51 | $18.25 | 206,287 |
2022-06-21 | $18.57 | $18.70 | $18.51 | $18.51 | $18.25 | 230,894 |
2022-06-17 | $18.47 | $18.64 | $18.47 | $18.59 | $18.20 | 191,095 |
2022-06-16 | $18.91 | $18.94 | $18.42 | $18.51 | $18.12 | 210,553 |
2022-06-15 | $19.02 | $19.22 | $18.96 | $19.12 | $18.71 | 201,319 |
2022-06-14 | $19.18 | $19.26 | $18.91 | $18.98 | $18.58 | 173,414 |
2022-06-13 | $19.68 | $19.68 | $19.11 | $19.15 | $18.74 | 286,855 |
2022-06-10 | $20.15 | $20.15 | $19.90 | $19.92 | $19.50 | 106,411 |
2022-06-09 | $20.45 | $20.45 | $20.22 | $20.23 | $19.80 | 64,164 |
2022-06-08 | $20.50 | $20.54 | $20.40 | $20.44 | $20.01 | 61,962 |
2022-06-07 | $20.31 | $20.54 | $20.30 | $20.48 | $20.05 | 66,804 |
2022-06-06 | $20.38 | $20.47 | $20.33 | $20.37 | $19.94 | 77,540 |
2022-06-03 | $20.47 | $20.47 | $20.28 | $20.32 | $19.89 | 160,976 |
2022-06-02 | $20.29 | $20.54 | $20.29 | $20.54 | $20.10 | 90,509 |
2022-06-01 | $20.50 | $20.53 | $20.27 | $20.36 | $19.93 | 101,013 |
2022-05-31 | $20.52 | $20.54 | $20.34 | $20.40 | $19.97 | 136,353 |
2022-05-27 | $20.21 | $20.49 | $20.21 | $20.49 | $20.06 | 103,782 |
2022-05-26 | $19.83 | $20.14 | $19.81 | $20.07 | $19.64 | 164,144 |
2022-05-25 | $19.54 | $19.80 | $19.54 | $19.73 | $19.31 | 139,180 |
2022-05-24 | $19.60 | $19.65 | $19.46 | $19.64 | $19.22 | 259,086 |
2022-05-23 | $19.69 | $19.72 | $19.59 | $19.63 | $19.21 | 116,613 |
2022-05-20 | $19.69 | $19.83 | $19.52 | $19.72 | $19.17 | 119,173 |
2022-05-19 | $19.66 | $19.80 | $19.64 | $19.66 | $19.11 | 104,174 |
2022-05-18 | $19.95 | $19.95 | $19.62 | $19.75 | $19.20 | 229,888 |
2022-05-17 | $19.78 | $20.00 | $19.76 | $19.99 | $19.43 | 196,618 |
2022-05-16 | $19.63 | $19.75 | $19.61 | $19.73 | $19.18 | 133,562 |
2022-05-13 | $19.52 | $19.77 | $19.52 | $19.66 | $19.11 | 151,163 |
2022-05-12 | $19.67 | $19.67 | $19.32 | $19.42 | $18.88 | 182,409 |
2022-05-11 | $19.76 | $19.98 | $19.64 | $19.65 | $19.10 | 209,337 |
2022-05-10 | $19.87 | $20.05 | $19.77 | $19.80 | $19.25 | 213,440 |
2022-05-09 | $20.17 | $20.17 | $19.77 | $19.80 | $19.25 | 292,978 |
2022-05-06 | $20.34 | $20.40 | $20.21 | $20.26 | $19.70 | 209,342 |
2022-05-05 | $20.79 | $20.79 | $20.35 | $20.41 | $19.85 | 202,365 |
2022-05-04 | $20.62 | $20.86 | $20.47 | $20.83 | $20.25 | 272,376 |
2022-05-03 | $20.43 | $20.63 | $20.43 | $20.54 | $19.97 | 117,786 |
2022-05-02 | $20.56 | $20.63 | $20.35 | $20.47 | $19.90 | 98,743 |
2022-04-29 | $20.81 | $20.84 | $20.58 | $20.59 | $20.02 | 97,437 |
2022-04-28 | $20.65 | $20.87 | $20.65 | $20.84 | $20.26 | 85,691 |
2022-04-27 | $20.65 | $20.80 | $20.60 | $20.62 | $20.05 | 138,211 |
2022-04-26 | $20.87 | $20.99 | $20.63 | $20.65 | $20.08 | 223,863 |
2022-04-25 | $20.84 | $20.97 | $20.73 | $20.93 | $20.35 | 132,468 |
2022-04-22 | $21.12 | $21.18 | $20.92 | $20.95 | $20.37 | 93,104 |
2022-04-21 | $21.56 | $21.56 | $21.16 | $21.19 | $20.60 | 135,845 |
2022-04-20 | $21.24 | $21.38 | $21.24 | $21.37 | $20.78 | 185,571 |
2022-04-19 | $21.13 | $21.26 | $21.07 | $21.22 | $20.63 | 270,268 |
2022-04-18 | $21.24 | $21.24 | $21.06 | $21.08 | $20.49 | 146,661 |
2022-04-14 | $21.41 | $21.52 | $21.31 | $21.33 | $20.61 | 72,133 |
2022-04-13 | $21.35 | $21.54 | $21.35 | $21.50 | $20.77 | 113,900 |
2022-04-12 | $21.39 | $21.58 | $21.36 | $21.43 | $20.71 | 52,915 |
2022-04-11 | $21.54 | $21.62 | $21.32 | $21.33 | $20.61 | 116,930 |
2022-04-08 | $21.73 | $21.79 | $21.59 | $21.65 | $20.92 | 60,207 |
2022-04-07 | $21.69 | $21.80 | $21.66 | $21.73 | $21.00 | 122,143 |
2022-04-06 | $21.86 | $21.90 | $21.69 | $21.76 | $21.03 | 107,620 |
2022-04-05 | $22.19 | $22.35 | $22.00 | $22.02 | $21.28 | 190,520 |
2022-04-04 | $22.24 | $22.30 | $22.04 | $22.24 | $21.49 | 78,408 |
2022-04-01 | $22.15 | $22.16 | $22.02 | $22.16 | $21.41 | 122,799 |
2022-03-31 | $21.97 | $22.13 | $21.97 | $22.07 | $21.33 | 423,656 |
2022-03-30 | $21.91 | $21.95 | $21.85 | $21.94 | $21.20 | 153,919 |
2022-03-29 | $21.64 | $21.90 | $21.64 | $21.90 | $21.16 | 211,536 |
2022-03-28 | $21.47 | $21.60 | $21.47 | $21.57 | $20.84 | 100,821 |
2022-03-25 | $21.74 | $21.74 | $21.48 | $21.56 | $20.83 | 95,634 |
2022-03-24 | $21.62 | $21.67 | $21.58 | $21.67 | $20.94 | 89,682 |
2022-03-23 | $21.70 | $21.70 | $21.56 | $21.62 | $20.89 | 72,993 |
2022-03-22 | $21.53 | $21.76 | $21.53 | $21.71 | $20.98 | 195,905 |
2022-03-21 | $21.66 | $21.73 | $21.45 | $21.53 | $20.80 | 160,716 |
2022-03-18 | $21.67 | $21.86 | $21.67 | $21.86 | $20.99 | 145,967 |
2022-03-17 | $21.34 | $21.73 | $21.27 | $21.69 | $20.83 | 147,943 |
2022-03-16 | $21.14 | $21.38 | $21.06 | $21.38 | $20.53 | 157,144 |
2022-03-15 | $20.76 | $21.00 | $20.76 | $20.93 | $20.10 | 212,523 |
2022-03-14 | $21.17 | $21.17 | $20.70 | $20.73 | $19.91 | 108,676 |
2022-03-11 | $21.37 | $21.45 | $21.17 | $21.19 | $20.35 | 438,238 |
2022-03-10 | $21.45 | $21.45 | $21.22 | $21.37 | $20.52 | 825,697 |
2022-03-09 | $21.47 | $21.56 | $21.46 | $21.51 | $20.66 | 65,456 |
2022-03-08 | $21.31 | $21.53 | $21.20 | $21.27 | $20.43 | 308,448 |
2022-03-07 | $21.73 | $21.85 | $21.34 | $21.34 | $20.49 | 185,071 |
2022-03-04 | $21.98 | $21.98 | $21.72 | $21.83 | $20.96 | 160,156 |
2022-03-03 | $22.21 | $22.21 | $21.95 | $22.03 | $21.16 | 102,624 |
2022-03-02 | $21.89 | $22.10 | $21.89 | $22.08 | $21.20 | 163,872 |
2022-03-01 | $21.90 | $22.02 | $21.82 | $21.91 | $21.04 | 104,912 |
2022-02-28 | $21.70 | $21.98 | $21.70 | $21.87 | $21.00 | 109,597 |
2022-02-25 | $21.60 | $21.88 | $21.56 | $21.86 | $20.99 | 213,891 |
2022-02-24 | $20.88 | $21.55 | $20.81 | $21.50 | $20.65 | 177,730 |
2022-02-23 | $21.56 | $21.65 | $21.37 | $21.39 | $20.54 | 136,796 |
2022-02-22 | $21.85 | $21.97 | $21.50 | $21.54 | $20.69 | 194,853 |
2022-02-18 | $22.07 | $22.21 | $22.01 | $22.04 | $21.04 | 94,157 |
2022-02-17 | $22.22 | $22.40 | $22.09 | $22.13 | $21.12 | 383,435 |
2022-02-16 | $22.19 | $22.36 | $22.17 | $22.32 | $21.30 | 157,830 |
2022-02-15 | $22.14 | $22.27 | $22.14 | $22.21 | $21.20 | 73,245 |
2022-02-14 | $22.33 | $22.38 | $22.02 | $22.09 | $21.08 | 114,127 |
2022-02-11 | $22.75 | $22.75 | $22.31 | $22.38 | $21.36 | 142,909 |
2022-02-10 | $22.80 | $22.88 | $22.60 | $22.66 | $21.63 | 120,028 |
2022-02-09 | $22.82 | $22.92 | $22.80 | $22.87 | $21.83 | 191,415 |
2022-02-08 | $22.65 | $22.70 | $22.60 | $22.66 | $21.63 | 165,688 |
2022-02-07 | $22.65 | $22.75 | $22.62 | $22.66 | $21.63 | 122,729 |
2022-02-04 | $22.73 | $22.82 | $22.62 | $22.67 | $21.63 | 272,623 |
2022-02-03 | $23.02 | $23.03 | $22.76 | $22.82 | $21.78 | 125,175 |
2022-02-02 | $23.04 | $23.18 | $23.04 | $23.14 | $22.09 | 154,688 |
2022-02-01 | $22.79 | $23.09 | $22.75 | $23.09 | $22.04 | 130,222 |
2022-01-31 | $22.67 | $22.89 | $22.59 | $22.89 | $21.85 | 119,263 |
2022-01-28 | $22.53 | $22.61 | $22.29 | $22.61 | $21.58 | 81,927 |
2022-01-27 | $22.54 | $22.63 | $22.36 | $22.46 | $21.44 | 250,085 |
2022-01-26 | $22.36 | $22.66 | $22.23 | $22.34 | $21.32 | 166,670 |
2022-01-25 | $22.16 | $22.44 | $21.97 | $22.24 | $21.23 | 194,663 |
2022-01-24 | $22.31 | $22.37 | $21.60 | $22.29 | $21.27 | 1,131,715 |
2022-01-21 | $23.14 | $23.30 | $22.64 | $22.66 | $21.50 | 305,188 |
2022-01-20 | $23.46 | $23.57 | $23.24 | $23.26 | $22.07 | 164,438 |
2022-01-19 | $23.48 | $23.64 | $23.34 | $23.34 | $22.15 | 207,499 |
2022-01-18 | $23.74 | $23.78 | $23.48 | $23.57 | $22.37 | 166,992 |
2022-01-14 | $23.87 | $23.92 | $23.73 | $23.77 | $22.56 | 124,640 |
2022-01-13 | $24.06 | $24.13 | $23.90 | $23.94 | $22.71 | 100,677 |
2022-01-12 | $24.09 | $24.13 | $24.04 | $24.10 | $22.87 | 104,281 |
2022-01-11 | $23.92 | $24.04 | $23.88 | $24.03 | $22.80 | 278,225 |
2022-01-10 | $23.90 | $24.00 | $23.71 | $23.89 | $22.67 | 109,627 |
2022-01-07 | $23.95 | $23.98 | $23.86 | $23.91 | $22.69 | 68,214 |
2022-01-06 | $23.81 | $23.93 | $23.76 | $23.91 | $22.69 | 156,518 |
2022-01-05 | $24.15 | $24.15 | $23.82 | $23.86 | $22.64 | 109,218 |
2022-01-04 | $24.22 | $24.23 | $24.03 | $24.09 | $22.86 | 193,917 |
2022-01-03 | $24.15 | $24.20 | $24.12 | $24.19 | $22.95 | 586,377 |
2021-12-31 | $24.09 | $24.19 | $24.09 | $24.18 | $22.94 | 112,284 |
2021-12-30 | $24.09 | $24.10 | $24.03 | $24.07 | $22.84 | 90,472 |
2021-12-29 | $24.05 | $24.06 | $23.96 | $24.06 | $22.83 | 124,302 |
2021-12-28 | $24.13 | $24.13 | $23.92 | $23.92 | $22.70 | 97,575 |
2021-12-27 | $24.00 | $24.02 | $23.98 | $24.02 | $22.79 | 130,485 |
2021-12-23 | $23.77 | $23.95 | $23.73 | $23.94 | $22.72 | 234,985 |
2021-12-22 | $23.54 | $23.70 | $23.54 | $23.68 | $22.47 | 255,624 |
2021-12-21 | $23.41 | $23.54 | $23.35 | $23.50 | $22.30 | 169,287 |
2021-12-20 | $23.57 | $23.82 | $23.30 | $23.35 | $22.16 | 283,170 |
2021-12-17 | $23.70 | $23.78 | $23.54 | $23.78 | $22.44 | 190,418 |
2021-12-16 | $23.85 | $23.92 | $23.47 | $23.73 | $22.39 | 370,717 |
2021-12-15 | $23.75 | $23.78 | $23.65 | $23.74 | $22.40 | 210,536 |
2021-12-14 | $23.63 | $23.73 | $23.54 | $23.71 | $22.37 | 271,936 |
2021-12-13 | $23.81 | $23.83 | $23.67 | $23.68 | $22.35 | 106,920 |
2021-12-10 | $23.97 | $23.98 | $23.80 | $23.84 | $22.50 | 70,993 |
2021-12-09 | $23.89 | $23.94 | $23.84 | $23.85 | $22.51 | 85,534 |
2021-12-08 | $23.96 | $23.97 | $23.89 | $23.94 | $22.59 | 64,772 |
2021-12-07 | $23.75 | $23.98 | $23.75 | $23.84 | $22.50 | 144,491 |
2021-12-06 | $23.51 | $23.69 | $23.51 | $23.68 | $22.35 | 195,370 |
2021-12-03 | $23.76 | $23.80 | $23.50 | $23.50 | $22.18 | 132,475 |
2021-12-02 | $23.54 | $23.75 | $23.53 | $23.65 | $22.32 | 140,661 |
2021-12-01 | $23.86 | $23.95 | $23.62 | $23.69 | $22.36 | 614,199 |
2021-11-30 | $23.91 | $24.03 | $23.70 | $23.80 | $22.46 | 244,086 |
2021-11-29 | $24.00 | $24.00 | $23.84 | $23.97 | $22.62 | 119,175 |
2021-11-26 | $23.93 | $23.94 | $23.73 | $23.79 | $22.45 | 107,523 |
2021-11-24 | $23.95 | $24.04 | $23.91 | $24.04 | $22.69 | 89,493 |
2021-11-23 | $24.11 | $24.11 | $23.92 | $23.95 | $22.60 | 97,390 |
2021-11-22 | $24.30 | $24.30 | $24.09 | $24.10 | $22.74 | 187,960 |
2021-11-19 | $24.40 | $24.40 | $24.32 | $24.36 | $22.86 | 172,259 |
2021-11-18 | $24.42 | $24.50 | $24.40 | $24.41 | $22.91 | 119,713 |
2021-11-17 | $24.57 | $24.57 | $24.45 | $24.46 | $22.96 | 119,882 |
2021-11-16 | $24.56 | $24.57 | $24.51 | $24.51 | $23.00 | 176,973 |
2021-11-15 | $24.57 | $24.57 | $24.51 | $24.53 | $23.02 | 104,893 |
2021-11-12 | $24.50 | $24.60 | $24.48 | $24.56 | $23.05 | 125,609 |
2021-11-11 | $24.53 | $24.54 | $24.48 | $24.51 | $23.00 | 87,004 |
2021-11-10 | $24.57 | $24.59 | $24.46 | $24.47 | $22.97 | 116,763 |
2021-11-09 | $24.58 | $24.59 | $24.53 | $24.56 | $23.05 | 108,248 |
2021-11-08 | $24.46 | $24.58 | $24.46 | $24.57 | $23.06 | 121,186 |
2021-11-05 | $24.46 | $24.54 | $24.40 | $24.44 | $22.94 | 298,038 |
2021-11-04 | $24.51 | $24.53 | $24.43 | $24.45 | $22.95 | 190,500 |
2021-11-03 | $24.50 | $24.51 | $24.42 | $24.50 | $22.99 | 95,418 |
2021-11-02 | $24.48 | $24.51 | $24.44 | $24.47 | $22.97 | 157,562 |
2021-11-01 | $24.41 | $24.48 | $24.41 | $24.46 | $22.96 | 116,420 |
2021-10-29 | $24.43 | $24.46 | $24.40 | $24.42 | $22.92 | 174,322 |
2021-10-28 | $24.38 | $24.45 | $24.36 | $24.45 | $22.95 | 100,255 |
2021-10-27 | $24.37 | $24.40 | $24.33 | $24.35 | $22.85 | 127,971 |
2021-10-26 | $24.30 | $24.38 | $24.30 | $24.32 | $22.83 | 114,312 |
2021-10-25 | $24.38 | $24.38 | $24.30 | $24.30 | $22.81 | 130,963 |
2021-10-22 | $24.19 | $24.32 | $24.18 | $24.32 | $22.83 | 116,045 |
2021-10-21 | $24.31 | $24.35 | $24.22 | $24.26 | $22.77 | 138,690 |
2021-10-20 | $24.31 | $24.37 | $24.31 | $24.34 | $22.84 | 127,368 |
2021-10-19 | $24.33 | $24.33 | $24.26 | $24.31 | $22.82 | 262,736 |
2021-10-18 | $24.23 | $24.27 | $24.18 | $24.25 | $22.76 | 156,939 |
2021-10-15 | $24.45 | $24.45 | $24.35 | $24.37 | $22.75 | 142,738 |
2021-10-14 | $24.25 | $24.37 | $24.25 | $24.35 | $22.73 | 165,560 |
2021-10-13 | $24.12 | $24.18 | $24.10 | $24.17 | $22.56 | 108,961 |
2021-10-12 | $24.18 | $24.18 | $24.10 | $24.10 | $22.50 | 90,405 |
2021-10-11 | $24.18 | $24.24 | $24.12 | $24.14 | $22.53 | 111,707 |
2021-10-08 | $24.17 | $24.20 | $24.11 | $24.14 | $22.53 | 118,586 |
2021-10-07 | $24.09 | $24.18 | $24.06 | $24.14 | $22.53 | 94,265 |
2021-10-06 | $23.93 | $24.02 | $23.89 | $24.00 | $22.40 | 108,891 |
2021-10-05 | $23.87 | $24.02 | $23.87 | $24.01 | $22.41 | 73,257 |
2021-10-04 | $24.00 | $24.00 | $23.82 | $23.84 | $22.25 | 393,037 |
2021-10-01 | $23.87 | $24.00 | $23.83 | $24.00 | $22.40 | 136,517 |
2021-09-30 | $24.00 | $24.04 | $23.88 | $23.95 | $22.36 | 135,824 |
2021-09-29 | $23.90 | $23.97 | $23.89 | $23.94 | $22.35 | 87,741 |
2021-09-28 | $23.98 | $24.00 | $23.82 | $23.82 | $22.24 | 144,100 |
2021-09-27 | $24.23 | $24.23 | $24.08 | $24.11 | $22.51 | 114,327 |
2021-09-24 | $24.20 | $24.26 | $24.17 | $24.18 | $22.57 | 91,898 |
2021-09-23 | $24.25 | $24.30 | $24.15 | $24.19 | $22.58 | 114,217 |
2021-09-22 | $24.08 | $24.20 | $24.08 | $24.15 | $22.54 | 162,748 |
2021-09-21 | $23.96 | $24.12 | $23.96 | $24.00 | $22.40 | 115,212 |
2021-09-20 | $24.24 | $24.24 | $23.81 | $23.91 | $22.32 | 490,769 |
2021-09-17 | $24.53 | $24.55 | $24.42 | $24.45 | $22.70 | 145,404 |
2021-09-16 | $24.60 | $24.62 | $24.51 | $24.51 | $22.75 | 89,450 |
2021-09-15 | $24.48 | $24.58 | $24.48 | $24.56 | $22.80 | 107,702 |
2021-09-14 | $24.57 | $24.64 | $24.47 | $24.48 | $22.72 | 305,660 |
2021-09-13 | $24.68 | $24.68 | $24.55 | $24.60 | $22.84 | 209,155 |
2021-09-10 | $24.61 | $24.72 | $24.58 | $24.60 | $22.84 | 138,968 |
2021-09-09 | $24.58 | $24.67 | $24.57 | $24.67 | $22.90 | 96,265 |
2021-09-08 | $24.55 | $24.60 | $24.52 | $24.58 | $22.82 | 212,595 |
2021-09-07 | $24.65 | $24.65 | $24.54 | $24.62 | $22.85 | 95,411 |
2021-09-03 | $24.69 | $24.70 | $24.60 | $24.67 | $22.90 | 97,325 |
2021-09-02 | $24.70 | $24.71 | $24.66 | $24.69 | $22.92 | 180,567 |
2021-09-01 | $24.60 | $24.70 | $24.60 | $24.70 | $22.93 | 166,602 |
2021-08-31 | $24.51 | $24.67 | $24.51 | $24.60 | $22.84 | 115,487 |
2021-08-30 | $24.48 | $24.59 | $24.47 | $24.55 | $22.79 | 142,802 |
2021-08-27 | $24.38 | $24.53 | $24.36 | $24.52 | $22.76 | 140,950 |
2021-08-26 | $24.56 | $24.56 | $24.34 | $24.34 | $22.59 | 97,907 |
2021-08-25 | $24.53 | $24.53 | $24.48 | $24.50 | $22.74 | 139,626 |
2021-08-24 | $24.50 | $24.52 | $24.47 | $24.47 | $22.72 | 136,143 |
2021-08-23 | $24.45 | $24.48 | $24.41 | $24.47 | $22.72 | 185,234 |
2021-08-20 | $24.50 | $24.58 | $24.50 | $24.54 | $22.66 | 112,247 |
2021-08-19 | $24.50 | $24.57 | $24.45 | $24.51 | $22.63 | 248,717 |
2021-08-18 | $24.65 | $24.67 | $24.56 | $24.67 | $22.78 | 108,084 |
2021-08-17 | $24.60 | $24.69 | $24.59 | $24.62 | $22.73 | 105,031 |
2021-08-16 | $24.71 | $24.71 | $24.65 | $24.69 | $22.79 | 127,652 |
2021-08-13 | $24.71 | $24.72 | $24.68 | $24.71 | $22.81 | 132,748 |
2021-08-12 | $24.70 | $24.70 | $24.65 | $24.67 | $22.78 | 74,582 |
2021-08-11 | $24.61 | $24.70 | $24.61 | $24.70 | $22.80 | 90,638 |
2021-08-10 | $24.66 | $24.67 | $24.60 | $24.63 | $22.74 | 133,022 |
2021-08-09 | $24.63 | $24.63 | $24.57 | $24.63 | $22.74 | 185,243 |
2021-08-06 | $24.58 | $24.61 | $24.54 | $24.61 | $22.72 | 146,943 |
2021-08-05 | $24.53 | $24.55 | $24.48 | $24.54 | $22.66 | 84,939 |
2021-08-04 | $24.44 | $24.48 | $24.35 | $24.48 | $22.60 | 92,945 |
2021-08-03 | $24.43 | $24.44 | $24.34 | $24.44 | $22.56 | 197,882 |
2021-08-02 | $24.37 | $24.43 | $24.33 | $24.40 | $22.53 | 122,185 |
2021-07-30 | $24.41 | $24.46 | $24.36 | $24.40 | $22.53 | 147,794 |
2021-07-29 | $24.44 | $24.45 | $24.31 | $24.42 | $22.55 | 212,742 |
2021-07-28 | $24.27 | $24.35 | $24.21 | $24.29 | $22.43 | 116,858 |
2021-07-27 | $24.30 | $24.30 | $24.17 | $24.23 | $22.37 | 107,617 |
2021-07-26 | $24.34 | $24.34 | $24.21 | $24.21 | $22.35 | 146,949 |
2021-07-23 | $24.29 | $24.34 | $24.25 | $24.30 | $22.43 | 151,394 |
2021-07-22 | $24.23 | $24.28 | $24.16 | $24.17 | $22.31 | 93,376 |
2021-07-21 | $24.15 | $24.21 | $24.14 | $24.16 | $22.31 | 119,017 |
2021-07-20 | $24.03 | $24.07 | $23.88 | $24.07 | $22.22 | 152,659 |
2021-07-19 | $24.02 | $24.09 | $23.75 | $23.80 | $21.97 | 345,642 |
2021-07-16 | $24.46 | $24.46 | $24.27 | $24.28 | $22.29 | 236,688 |
2021-07-15 | $24.57 | $24.59 | $24.38 | $24.40 | $22.40 | 429,092 |
2021-07-14 | $24.59 | $24.61 | $24.52 | $24.55 | $22.54 | 101,036 |
2021-07-13 | $24.50 | $24.57 | $24.50 | $24.55 | $22.54 | 104,630 |
2021-07-12 | $24.40 | $24.52 | $24.40 | $24.51 | $22.50 | 151,414 |
2021-07-09 | $24.41 | $24.48 | $24.41 | $24.42 | $22.42 | 71,991 |
2021-07-08 | $24.45 | $24.46 | $24.32 | $24.41 | $22.41 | 191,977 |
2021-07-07 | $24.58 | $24.58 | $24.46 | $24.53 | $22.52 | 141,776 |
2021-07-06 | $24.57 | $24.58 | $24.45 | $24.58 | $22.57 | 173,459 |
2021-07-02 | $24.54 | $24.60 | $24.51 | $24.54 | $22.53 | 99,437 |
2021-07-01 | $24.52 | $24.57 | $24.46 | $24.51 | $22.50 | 239,431 |
2021-06-30 | $24.53 | $24.59 | $24.50 | $24.50 | $22.49 | 132,175 |
2021-06-29 | $24.43 | $24.52 | $24.41 | $24.52 | $22.51 | 116,576 |
2021-06-28 | $24.32 | $24.47 | $24.32 | $24.44 | $22.44 | 121,115 |
2021-06-25 | $24.38 | $24.41 | $24.31 | $24.32 | $22.33 | 107,964 |
2021-06-24 | $24.34 | $24.35 | $24.27 | $24.34 | $22.35 | 639,547 |
2021-06-23 | $24.26 | $24.30 | $24.24 | $24.24 | $22.25 | 129,979 |
2021-06-22 | $24.26 | $24.27 | $24.20 | $24.26 | $22.27 | 403,263 |
2021-06-21 | $24.20 | $24.22 | $24.08 | $24.19 | $22.21 | 138,795 |
2021-06-18 | $24.41 | $24.43 | $24.23 | $24.23 | $22.12 | 482,236 |
2021-06-17 | $24.52 | $24.65 | $24.33 | $24.33 | $22.21 | 197,147 |
2021-06-16 | $24.63 | $24.65 | $24.50 | $24.56 | $22.42 | 139,951 |
2021-06-15 | $24.69 | $24.69 | $24.54 | $24.58 | $22.44 | 205,201 |
2021-06-14 | $24.66 | $24.67 | $24.61 | $24.66 | $22.51 | 160,909 |
2021-06-11 | $24.63 | $24.65 | $24.57 | $24.59 | $22.45 | 94,934 |
2021-06-10 | $24.59 | $24.62 | $24.53 | $24.58 | $22.44 | 110,847 |
2021-06-09 | $24.49 | $24.57 | $24.49 | $24.54 | $22.40 | 135,495 |
2021-06-08 | $24.42 | $24.49 | $24.42 | $24.46 | $22.33 | 97,055 |
2021-06-07 | $24.40 | $24.40 | $24.33 | $24.35 | $22.23 | 141,419 |
2021-06-04 | $24.29 | $24.38 | $24.29 | $24.35 | $22.23 | 199,405 |
2021-06-03 | $24.28 | $24.29 | $24.20 | $24.29 | $22.18 | 113,445 |
2021-06-02 | $24.32 | $24.32 | $24.27 | $24.32 | $22.20 | 79,651 |
2021-06-01 | $24.27 | $24.28 | $24.23 | $24.27 | $22.16 | 179,192 |
2021-05-28 | $24.16 | $24.21 | $24.10 | $24.20 | $22.09 | 91,147 |
2021-05-27 | $24.10 | $24.16 | $24.03 | $24.12 | $22.02 | 87,403 |
2021-05-26 | $24.10 | $24.15 | $24.03 | $24.11 | $22.01 | 100,541 |
2021-05-25 | $24.08 | $24.09 | $23.98 | $24.06 | $21.97 | 96,274 |
2021-05-24 | $23.97 | $24.00 | $23.90 | $24.00 | $21.91 | 145,237 |
2021-05-21 | $23.98 | $24.08 | $23.96 | $23.96 | $21.75 | 118,645 |
2021-05-20 | $23.96 | $24.03 | $23.94 | $24.01 | $21.80 | 146,432 |
2021-05-19 | $23.75 | $23.88 | $23.74 | $23.84 | $21.64 | 178,319 |
2021-05-18 | $23.93 | $23.94 | $23.80 | $23.91 | $21.71 | 190,588 |
2021-05-17 | $23.70 | $23.89 | $23.70 | $23.84 | $21.64 | 185,291 |
2021-05-14 | $23.75 | $23.77 | $23.68 | $23.74 | $21.55 | 126,076 |
2021-05-13 | $23.41 | $23.63 | $23.38 | $23.56 | $21.39 | 167,354 |
2021-05-12 | $23.93 | $23.93 | $23.38 | $23.41 | $21.25 | 324,649 |
2021-05-11 | $24.01 | $24.01 | $23.81 | $23.94 | $21.73 | 179,331 |
2021-05-10 | $24.05 | $24.16 | $24.01 | $24.06 | $21.84 | 122,912 |
2021-05-07 | $23.93 | $24.12 | $23.92 | $24.05 | $21.83 | 223,798 |
2021-05-06 | $23.92 | $23.97 | $23.89 | $23.97 | $21.76 | 241,955 |
2021-05-05 | $23.97 | $23.97 | $23.90 | $23.92 | $21.72 | 87,900 |
2021-05-04 | $23.93 | $23.93 | $23.77 | $23.90 | $21.70 | 168,100 |
2021-05-03 | $23.83 | $23.93 | $23.82 | $23.93 | $21.72 | 183,346 |
2021-04-30 | $23.82 | $23.89 | $23.75 | $23.83 | $21.63 | 122,105 |
2021-04-29 | $23.80 | $23.85 | $23.74 | $23.83 | $21.63 | 99,381 |
2021-04-28 | $23.75 | $23.80 | $23.74 | $23.80 | $21.61 | 104,072 |
2021-04-27 | $23.68 | $23.75 | $23.68 | $23.72 | $21.53 | 94,021 |
2021-04-26 | $23.74 | $23.75 | $23.68 | $23.69 | $21.51 | 83,832 |
2021-04-23 | $23.59 | $23.74 | $23.56 | $23.71 | $21.52 | 84,815 |
2021-04-22 | $23.71 | $23.75 | $23.57 | $23.63 | $21.45 | 100,621 |
2021-04-21 | $23.50 | $23.68 | $23.50 | $23.68 | $21.50 | 77,130 |
2021-04-20 | $23.60 | $23.65 | $23.50 | $23.57 | $21.40 | 72,468 |
2021-04-19 | $23.80 | $23.80 | $23.61 | $23.61 | $21.43 | 85,475 |
2021-04-16 | $23.84 | $23.86 | $23.80 | $23.83 | $21.51 | 114,465 |
2021-04-15 | $23.75 | $23.85 | $23.74 | $23.84 | $21.52 | 322,410 |
2021-04-14 | $23.74 | $23.77 | $23.66 | $23.66 | $21.36 | 105,104 |
2021-04-13 | $23.67 | $23.72 | $23.65 | $23.72 | $21.41 | 128,088 |
2021-04-12 | $23.66 | $23.71 | $23.61 | $23.61 | $21.31 | 87,586 |
2021-04-09 | $23.57 | $23.63 | $23.57 | $23.63 | $21.33 | 76,522 |
2021-04-08 | $23.49 | $23.59 | $23.47 | $23.59 | $21.29 | 92,766 |
2021-04-07 | $23.42 | $23.48 | $23.38 | $23.44 | $21.16 | 235,122 |
2021-04-06 | $23.36 | $23.44 | $23.30 | $23.38 | $21.10 | 149,279 |
2021-04-05 | $23.37 | $23.41 | $23.25 | $23.39 | $21.11 | 246,551 |
2021-04-01 | $23.33 | $23.35 | $23.27 | $23.34 | $21.07 | 212,326 |
2021-03-31 | $23.16 | $23.27 | $23.16 | $23.26 | $20.99 | 170,155 |
2021-03-30 | $23.05 | $23.14 | $23.02 | $23.13 | $20.88 | 68,311 |
2021-03-29 | $23.00 | $23.08 | $22.98 | $23.08 | $20.83 | 109,541 |
2021-03-26 | $22.90 | $23.03 | $22.90 | $23.03 | $20.79 | 94,078 |
2021-03-25 | $22.99 | $22.99 | $22.81 | $22.94 | $20.71 | 169,568 |
2021-03-24 | $22.99 | $23.06 | $22.94 | $23.01 | $20.77 | 99,929 |
2021-03-23 | $22.98 | $23.02 | $22.89 | $22.94 | $20.71 | 108,102 |
2021-03-22 | $22.96 | $23.02 | $22.91 | $22.96 | $20.72 | 141,039 |
2021-03-19 | $22.86 | $23.06 | $22.86 | $23.05 | $20.68 | 131,401 |
2021-03-18 | $23.08 | $23.09 | $22.86 | $22.88 | $20.53 | 199,111 |
2021-03-17 | $23.02 | $23.13 | $22.99 | $23.09 | $20.72 | 141,707 |
2021-03-16 | $23.11 | $23.14 | $23.04 | $23.07 | $20.70 | 87,769 |
2021-03-15 | $23.01 | $23.05 | $22.97 | $23.04 | $20.67 | 132,295 |
2021-03-12 | $22.97 | $23.06 | $22.92 | $22.98 | $20.62 | 129,595 |
2021-03-11 | $22.95 | $23.07 | $22.95 | $23.00 | $20.64 | 210,920 |
2021-03-10 | $22.94 | $22.96 | $22.89 | $22.94 | $20.58 | 176,582 |
2021-03-09 | $22.69 | $22.89 | $22.69 | $22.86 | $20.51 | 187,677 |
2021-03-08 | $22.78 | $22.90 | $22.65 | $22.66 | $20.33 | 221,763 |
2021-03-05 | $22.62 | $22.73 | $22.45 | $22.72 | $20.39 | 162,608 |
2021-03-04 | $22.86 | $22.92 | $22.46 | $22.60 | $20.28 | 184,551 |
2021-03-03 | $22.93 | $22.93 | $22.79 | $22.82 | $20.48 | 160,227 |
2021-03-02 | $22.83 | $22.92 | $22.80 | $22.87 | $20.52 | 205,890 |
2021-03-01 | $22.58 | $22.90 | $22.58 | $22.87 | $20.52 | 302,860 |
2021-02-26 | $22.61 | $22.64 | $22.41 | $22.54 | $20.22 | 128,462 |
2021-02-25 | $22.77 | $22.84 | $22.42 | $22.49 | $20.18 | 195,699 |
2021-02-24 | $22.68 | $22.81 | $22.64 | $22.79 | $20.45 | 147,735 |
2021-02-23 | $22.70 | $22.70 | $22.52 | $22.64 | $20.31 | 168,514 |
2021-02-22 | $22.81 | $22.81 | $22.71 | $22.72 | $20.39 | 169,860 |
2021-02-19 | $22.95 | $23.04 | $22.91 | $22.93 | $20.45 | 251,512 |
2021-02-18 | $22.90 | $22.93 | $22.83 | $22.91 | $20.43 | 100,949 |
2021-02-17 | $22.88 | $23.00 | $22.88 | $23.00 | $20.51 | 125,080 |
2021-02-16 | $23.00 | $23.00 | $22.90 | $22.90 | $20.43 | 182,939 |
2021-02-12 | $22.88 | $22.96 | $22.88 | $22.95 | $20.47 | 93,479 |
2021-02-11 | $22.87 | $22.96 | $22.87 | $22.90 | $20.43 | 85,368 |
2021-02-10 | $22.91 | $22.97 | $22.86 | $22.91 | $20.43 | 108,564 |
2021-02-09 | $22.80 | $22.93 | $22.80 | $22.89 | $20.42 | 115,710 |
2021-02-08 | $22.73 | $22.86 | $22.73 | $22.85 | $20.38 | 83,556 |
2021-02-05 | $22.69 | $22.80 | $22.69 | $22.74 | $20.28 | 146,456 |
2021-02-04 | $22.60 | $22.73 | $22.60 | $22.70 | $20.25 | 228,753 |
2021-02-03 | $22.53 | $22.63 | $22.53 | $22.62 | $20.18 | 128,719 |
2021-02-02 | $22.41 | $22.58 | $22.41 | $22.55 | $20.11 | 118,443 |
2021-02-01 | $22.26 | $22.42 | $22.24 | $22.42 | $20.00 | 153,941 |
2021-01-29 | $22.32 | $22.42 | $22.20 | $22.23 | $19.83 | 180,918 |
2021-01-28 | $22.25 | $22.44 | $22.25 | $22.38 | $19.96 | 178,187 |
2021-01-27 | $22.34 | $22.39 | $22.19 | $22.28 | $19.87 | 191,400 |
2021-01-26 | $22.41 | $22.51 | $22.41 | $22.41 | $19.99 | 72,367 |
2021-01-25 | $22.50 | $22.54 | $22.36 | $22.44 | $20.02 | 191,175 |
2021-01-22 | $22.49 | $22.52 | $22.47 | $22.50 | $20.07 | 93,850 |
2021-01-21 | $22.52 | $22.56 | $22.50 | $22.52 | $20.09 | 147,835 |
2021-01-20 | $22.37 | $22.52 | $22.37 | $22.50 | $20.07 | 89,714 |
2021-01-19 | $22.30 | $22.42 | $22.27 | $22.36 | $19.94 | 126,625 |
2021-01-15 | $22.43 | $22.48 | $22.33 | $22.45 | $19.90 | 266,785 |
2021-01-14 | $22.39 | $22.50 | $22.38 | $22.42 | $19.87 | 186,798 |
2021-01-13 | $22.29 | $22.43 | $22.29 | $22.43 | $19.88 | 305,452 |
2021-01-12 | $22.35 | $22.39 | $22.29 | $22.32 | $19.79 | 124,830 |
2021-01-11 | $22.42 | $22.42 | $22.30 | $22.38 | $19.84 | 83,896 |
2021-01-08 | $22.40 | $22.45 | $22.36 | $22.45 | $19.90 | 119,716 |
2021-01-07 | $22.26 | $22.40 | $22.26 | $22.36 | $19.82 | 91,432 |
2021-01-06 | $22.25 | $22.31 | $22.13 | $22.27 | $19.74 | 121,170 |
2021-01-05 | $22.14 | $22.24 | $22.14 | $22.24 | $19.71 | 81,748 |
2021-01-04 | $22.43 | $22.43 | $22.09 | $22.23 | $19.71 | 273,193 |
2020-12-31 | $22.35 | $22.43 | $22.32 | $22.43 | $19.88 | 139,246 |
2020-12-30 | $22.29 | $22.35 | $22.19 | $22.35 | $19.81 | 94,500 |
2020-12-29 | $22.22 | $22.32 | $22.18 | $22.22 | $19.70 | 103,089 |
2020-12-28 | $22.18 | $22.28 | $22.18 | $22.25 | $19.72 | 157,637 |
2020-12-24 | $22.16 | $22.24 | $22.16 | $22.16 | $19.64 | 79,704 |
2020-12-23 | $22.14 | $22.19 | $22.13 | $22.17 | $19.65 | 109,888 |
2020-12-22 | $22.12 | $22.18 | $22.08 | $22.11 | $19.60 | 137,673 |
2020-12-21 | $22.17 | $22.20 | $22.05 | $22.16 | $19.64 | 95,610 |
2020-12-18 | $22.40 | $22.44 | $22.30 | $22.34 | $19.68 | 106,920 |
2020-12-17 | $22.38 | $22.41 | $22.33 | $22.40 | $19.73 | 140,236 |
2020-12-16 | $22.23 | $22.34 | $22.22 | $22.32 | $19.66 | 87,063 |
2020-12-15 | $22.15 | $22.25 | $22.13 | $22.25 | $19.60 | 103,174 |
2020-12-14 | $22.16 | $22.21 | $22.07 | $22.10 | $19.47 | 148,609 |
2020-12-11 | $22.14 | $22.16 | $22.07 | $22.11 | $19.48 | 55,669 |
2020-12-10 | $22.13 | $22.15 | $22.07 | $22.15 | $19.51 | 118,495 |
2020-12-09 | $22.09 | $22.20 | $22.08 | $22.10 | $19.47 | 102,303 |
2020-12-08 | $22.01 | $22.13 | $22.01 | $22.12 | $19.49 | 104,248 |
2020-12-07 | $22.07 | $22.11 | $22.01 | $22.06 | $19.44 | 98,187 |
2020-12-04 | $21.98 | $22.07 | $21.97 | $22.06 | $19.44 | 195,024 |
2020-12-03 | $21.94 | $21.99 | $21.87 | $21.92 | $19.31 | 434,244 |
2020-12-02 | $21.88 | $21.93 | $21.82 | $21.85 | $19.25 | 269,598 |
2020-12-01 | $21.80 | $21.90 | $21.79 | $21.90 | $19.29 | 467,821 |
2020-11-30 | $21.72 | $21.75 | $21.65 | $21.70 | $19.12 | 167,582 |
2020-11-27 | $21.63 | $21.75 | $21.63 | $21.74 | $19.15 | 32,869 |
2020-11-25 | $21.56 | $21.67 | $21.53 | $21.63 | $19.06 | 100,552 |
2020-11-24 | $21.49 | $21.67 | $21.49 | $21.59 | $19.02 | 99,991 |
2020-11-23 | $21.43 | $21.55 | $21.39 | $21.55 | $18.99 | 255,824 |
2020-11-20 | $21.50 | $21.53 | $21.50 | $21.51 | $18.83 | 96,082 |
2020-11-19 | $21.37 | $21.50 | $21.37 | $21.47 | $18.80 | 90,744 |
2020-11-18 | $21.42 | $21.53 | $21.40 | $21.41 | $18.74 | 133,427 |
2020-11-17 | $21.30 | $21.44 | $21.25 | $21.42 | $18.75 | 73,897 |
2020-11-16 | $21.26 | $21.35 | $21.20 | $21.35 | $18.69 | 286,981 |
2020-11-13 | $21.04 | $21.18 | $21.03 | $21.17 | $18.53 | 124,783 |
2020-11-12 | $21.13 | $21.13 | $20.92 | $20.98 | $18.37 | 156,801 |
2020-11-11 | $21.06 | $21.13 | $20.99 | $21.13 | $18.50 | 102,004 |
2020-11-10 | $20.95 | $21.00 | $20.86 | $20.96 | $18.35 | 116,578 |
2020-11-09 | $20.98 | $21.05 | $20.86 | $20.92 | $18.32 | 138,747 |
2020-11-06 | $20.70 | $20.70 | $20.58 | $20.67 | $18.10 | 101,846 |
2020-11-05 | $20.45 | $20.70 | $20.43 | $20.70 | $18.12 | 251,977 |
2020-11-04 | $20.10 | $20.42 | $20.10 | $20.34 | $17.81 | 119,966 |
2020-11-03 | $19.93 | $20.14 | $19.93 | $20.05 | $17.55 | 98,046 |
2020-11-02 | $19.86 | $19.94 | $19.75 | $19.90 | $17.42 | 185,785 |
2020-10-30 | $19.86 | $19.93 | $19.71 | $19.74 | $17.28 | 176,600 |
2020-10-29 | $19.81 | $19.94 | $19.75 | $19.89 | $17.41 | 238,742 |
2020-10-28 | $20.02 | $20.04 | $19.76 | $19.76 | $17.30 | 277,956 |
2020-10-27 | $20.15 | $20.27 | $20.13 | $20.14 | $17.63 | 146,056 |
2020-10-26 | $20.34 | $20.35 | $20.13 | $20.16 | $17.65 | 130,749 |
2020-10-23 | $20.40 | $20.45 | $20.38 | $20.39 | $17.85 | 71,872 |
2020-10-22 | $20.38 | $20.42 | $20.35 | $20.39 | $17.85 | 64,679 |
2020-10-21 | $20.41 | $20.46 | $20.39 | $20.39 | $17.85 | 107,232 |
2020-10-20 | $20.34 | $20.45 | $20.33 | $20.42 | $17.88 | 86,285 |
2020-10-19 | $20.45 | $20.50 | $20.31 | $20.34 | $17.81 | 141,217 |
2020-10-16 | $20.65 | $20.72 | $20.56 | $20.56 | $17.88 | 60,773 |
2020-10-15 | $20.62 | $20.68 | $20.54 | $20.65 | $17.96 | 187,693 |
2020-10-14 | $20.68 | $20.77 | $20.67 | $20.71 | $18.01 | 91,118 |
2020-10-13 | $20.75 | $20.78 | $20.68 | $20.69 | $18.00 | 94,030 |
2020-10-12 | $20.72 | $20.80 | $20.72 | $20.76 | $18.06 | 134,564 |
2020-10-09 | $20.70 | $20.74 | $20.66 | $20.70 | $18.01 | 75,610 |
2020-10-08 | $20.64 | $20.69 | $20.62 | $20.67 | $17.98 | 179,178 |
2020-10-07 | $20.52 | $20.60 | $20.40 | $20.58 | $17.90 | 94,785 |
2020-10-06 | $20.51 | $20.58 | $20.42 | $20.45 | $17.79 | 80,695 |
2020-10-05 | $20.38 | $20.50 | $20.38 | $20.50 | $17.83 | 50,380 |
2020-10-02 | $20.19 | $20.35 | $20.14 | $20.31 | $17.67 | 74,241 |
2020-10-01 | $20.29 | $20.41 | $20.29 | $20.36 | $17.71 | 99,391 |
2020-09-30 | $20.26 | $20.40 | $20.24 | $20.24 | $17.60 | 138,666 |
2020-09-29 | $20.26 | $20.27 | $20.16 | $20.20 | $17.57 | 175,255 |
2020-09-28 | $20.16 | $20.31 | $20.16 | $20.22 | $17.59 | 79,333 |
2020-09-25 | $20.02 | $20.10 | $19.98 | $20.07 | $17.46 | 54,890 |
2020-09-24 | $20.11 | $20.14 | $20.00 | $20.02 | $17.41 | 85,273 |
2020-09-23 | $20.48 | $20.53 | $20.13 | $20.16 | $17.54 | 109,365 |
2020-09-22 | $20.50 | $20.54 | $20.45 | $20.52 | $17.85 | 145,396 |
2020-09-21 | $20.56 | $20.61 | $20.36 | $20.44 | $17.78 | 133,084 |
2020-09-18 | $20.95 | $20.95 | $20.76 | $20.84 | $18.01 | 79,621 |
2020-09-17 | $20.85 | $20.95 | $20.71 | $20.86 | $18.03 | 72,216 |
2020-09-16 | $20.97 | $21.01 | $20.91 | $20.98 | $18.13 | 110,574 |
2020-09-15 | $20.88 | $20.96 | $20.88 | $20.95 | $18.11 | 77,708 |
2020-09-14 | $20.79 | $20.90 | $20.78 | $20.85 | $18.02 | 100,420 |
2020-09-11 | $20.71 | $20.80 | $20.67 | $20.69 | $17.88 | 97,970 |
2020-09-10 | $20.80 | $20.90 | $20.66 | $20.73 | $17.91 | 77,197 |
2020-09-09 | $20.59 | $20.83 | $20.59 | $20.77 | $17.95 | 124,038 |
2020-09-08 | $20.64 | $20.65 | $20.44 | $20.56 | $17.77 | 240,247 |
2020-09-04 | $20.79 | $20.85 | $20.42 | $20.69 | $17.88 | 293,080 |
2020-09-03 | $21.15 | $21.15 | $20.74 | $20.85 | $18.02 | 140,119 |
2020-09-02 | $21.06 | $21.16 | $21.03 | $21.13 | $18.26 | 106,940 |
2020-09-01 | $20.90 | $21.05 | $20.90 | $21.05 | $18.19 | 137,047 |
2020-08-31 | $20.92 | $20.96 | $20.88 | $20.89 | $18.05 | 163,520 |
2020-08-28 | $20.86 | $20.95 | $20.86 | $20.93 | $18.09 | 340,001 |
2020-08-27 | $20.89 | $20.96 | $20.84 | $20.88 | $18.04 | 85,664 |
2020-08-26 | $20.86 | $20.89 | $20.84 | $20.85 | $18.02 | 56,414 |
2020-08-25 | $20.75 | $20.90 | $20.75 | $20.85 | $18.02 | 107,514 |
2020-08-24 | $20.93 | $20.93 | $20.83 | $20.89 | $18.05 | 80,632 |
2020-08-21 | $21.03 | $21.04 | $20.91 | $20.99 | $18.02 | 94,955 |
2020-08-20 | $20.94 | $21.02 | $20.90 | $21.02 | $18.05 | 49,513 |
2020-08-19 | $21.01 | $21.05 | $20.98 | $21.02 | $18.05 | 91,978 |
2020-08-18 | $20.97 | $21.02 | $20.95 | $20.95 | $17.99 | 75,556 |
2020-08-17 | $20.89 | $21.03 | $20.89 | $21.03 | $18.06 | 85,298 |
2020-08-14 | $21.00 | $21.00 | $20.90 | $20.90 | $17.95 | 82,650 |
2020-08-13 | $20.98 | $21.06 | $20.98 | $21.00 | $18.03 | 60,578 |
2020-08-12 | $20.95 | $21.03 | $20.94 | $21.02 | $18.05 | 217,023 |
2020-08-11 | $21.00 | $21.00 | $20.86 | $20.90 | $17.95 | 180,008 |
2020-08-10 | $20.83 | $20.97 | $20.79 | $20.96 | $18.00 | 212,195 |
2020-08-07 | $20.75 | $20.82 | $20.75 | $20.79 | $17.85 | 62,918 |
2020-08-06 | $20.72 | $20.86 | $20.72 | $20.78 | $17.84 | 63,262 |
2020-08-05 | $20.70 | $20.80 | $20.70 | $20.80 | $17.86 | 80,630 |
2020-08-04 | $20.65 | $20.71 | $20.61 | $20.66 | $17.74 | 81,240 |
2020-08-03 | $20.57 | $20.65 | $20.54 | $20.65 | $17.73 | 169,798 |
2020-07-31 | $20.55 | $20.55 | $20.42 | $20.52 | $17.62 | 89,653 |
2020-07-30 | $20.45 | $20.50 | $20.35 | $20.50 | $17.60 | 50,612 |
2020-07-29 | $20.35 | $20.57 | $20.13 | $20.57 | $17.66 | 69,087 |
2020-07-28 | $20.30 | $20.36 | $20.28 | $20.36 | $17.48 | 86,218 |
2020-07-27 | $20.25 | $20.33 | $20.25 | $20.27 | $17.40 | 71,848 |
2020-07-24 | $20.15 | $20.22 | $20.15 | $20.18 | $17.33 | 69,720 |
2020-07-23 | $20.25 | $20.28 | $20.16 | $20.18 | $17.33 | 57,077 |
2020-07-22 | $20.15 | $20.28 | $20.15 | $20.24 | $17.38 | 214,387 |
2020-07-21 | $20.15 | $20.27 | $20.13 | $20.15 | $17.30 | 110,869 |
2020-07-20 | $20.12 | $20.17 | $20.07 | $20.15 | $17.30 | 341,110 |
2020-07-17 | $20.23 | $20.26 | $20.17 | $20.25 | $17.27 | 100,285 |
2020-07-16 | $20.23 | $20.23 | $20.15 | $20.22 | $17.24 | 253,980 |
2020-07-15 | $20.16 | $20.25 | $20.15 | $20.24 | $17.26 | 100,454 |
2020-07-14 | $19.95 | $20.13 | $19.94 | $20.09 | $17.13 | 222,852 |
2020-07-13 | $20.06 | $20.17 | $19.97 | $19.97 | $17.03 | 123,044 |
2020-07-10 | $20.05 | $20.05 | $19.94 | $20.02 | $17.07 | 185,554 |
2020-07-09 | $20.12 | $20.17 | $19.97 | $20.07 | $17.12 | 334,280 |
2020-07-08 | $20.12 | $20.18 | $20.08 | $20.15 | $17.18 | 155,489 |
2020-07-07 | $20.14 | $20.19 | $20.05 | $20.08 | $17.12 | 117,400 |
2020-07-06 | $20.14 | $20.23 | $20.10 | $20.11 | $17.15 | 78,659 |
2020-07-02 | $20.03 | $20.16 | $20.03 | $20.08 | $17.12 | 136,020 |
2020-07-01 | $19.83 | $20.00 | $19.83 | $19.95 | $17.01 | 76,000 |
2020-06-30 | $19.69 | $19.91 | $19.69 | $19.86 | $16.94 | 81,441 |
2020-06-29 | $19.56 | $19.71 | $19.51 | $19.69 | $16.79 | 178,621 |
2020-06-26 | $19.79 | $19.81 | $19.53 | $19.55 | $16.67 | 93,673 |
2020-06-25 | $19.81 | $19.83 | $19.69 | $19.77 | $16.86 | 47,678 |
2020-06-24 | $20.01 | $20.05 | $19.73 | $19.88 | $16.95 | 120,070 |
2020-06-23 | $20.07 | $20.10 | $20.03 | $20.06 | $17.11 | 151,151 |
2020-06-22 | $19.94 | $20.03 | $19.89 | $19.94 | $17.00 | 79,062 |
2020-06-19 | $20.24 | $20.24 | $20.04 | $20.08 | $17.00 | 87,792 |
2020-06-18 | $20.03 | $20.14 | $20.02 | $20.07 | $16.99 | 126,019 |
2020-06-17 | $20.10 | $20.19 | $20.05 | $20.06 | $16.99 | 510,553 |
2020-06-16 | $20.11 | $20.25 | $20.03 | $20.08 | $17.00 | 132,144 |
2020-06-15 | $19.65 | $19.99 | $19.50 | $19.86 | $16.82 | 247,822 |
2020-06-12 | $19.91 | $20.07 | $19.72 | $19.90 | $16.85 | 90,831 |
2020-06-11 | $20.18 | $20.18 | $19.59 | $19.65 | $16.64 | 329,002 |
2020-06-10 | $20.50 | $20.64 | $20.42 | $20.49 | $17.35 | 105,539 |
2020-06-09 | $20.54 | $20.60 | $20.49 | $20.57 | $17.42 | 119,542 |
2020-06-08 | $20.36 | $20.65 | $20.36 | $20.59 | $17.43 | 171,489 |
2020-06-05 | $20.58 | $20.58 | $20.21 | $20.46 | $17.32 | 363,857 |
2020-06-04 | $20.31 | $20.34 | $20.20 | $20.27 | $17.16 | 136,567 |
2020-06-03 | $20.14 | $20.35 | $20.14 | $20.34 | $17.22 | 273,632 |
2020-06-02 | $19.89 | $20.11 | $19.89 | $20.11 | $17.03 | 110,168 |
2020-06-01 | $19.65 | $19.94 | $19.65 | $19.94 | $16.88 | 332,858 |
2020-05-29 | $19.58 | $19.72 | $19.55 | $19.71 | $16.69 | 219,072 |
2020-05-28 | $19.58 | $19.64 | $19.49 | $19.59 | $16.59 | 172,392 |
2020-05-27 | $19.40 | $19.49 | $19.25 | $19.49 | $16.50 | 322,603 |
2020-05-26 | $19.25 | $19.48 | $19.24 | $19.24 | $16.29 | 886,355 |
2020-05-22 | $18.91 | $19.06 | $18.91 | $19.04 | $16.12 | 100,692 |
2020-05-21 | $18.96 | $19.02 | $18.93 | $18.95 | $16.05 | 126,757 |
2020-05-20 | $18.77 | $18.98 | $18.77 | $18.95 | $16.05 | 119,247 |
2020-05-19 | $18.62 | $18.78 | $18.62 | $18.75 | $15.88 | 108,438 |
2020-05-18 | $18.44 | $18.71 | $18.44 | $18.70 | $15.83 | 115,106 |
2020-05-15 | $18.35 | $18.42 | $18.29 | $18.41 | $15.47 | 99,932 |
2020-05-14 | $18.31 | $18.38 | $18.11 | $18.36 | $15.43 | 210,252 |
2020-05-13 | $18.82 | $18.84 | $18.43 | $18.44 | $15.49 | 240,746 |
2020-05-12 | $18.99 | $19.05 | $18.86 | $18.89 | $15.87 | 168,309 |
2020-05-11 | $19.00 | $19.01 | $18.91 | $18.93 | $15.91 | 445,960 |
2020-05-08 | $19.00 | $19.08 | $18.95 | $19.05 | $16.01 | 174,724 |
2020-05-07 | $18.85 | $18.94 | $18.80 | $18.84 | $15.83 | 120,054 |
2020-05-06 | $18.87 | $18.93 | $18.75 | $18.75 | $15.76 | 256,251 |
2020-05-05 | $18.77 | $18.92 | $18.76 | $18.79 | $15.79 | 268,865 |
2020-05-04 | $18.47 | $18.68 | $18.41 | $18.63 | $15.65 | 299,186 |
2020-05-01 | $18.70 | $18.76 | $18.53 | $18.58 | $15.61 | 206,355 |
2020-04-30 | $18.98 | $19.00 | $18.76 | $18.84 | $15.83 | 209,861 |
2020-04-29 | $18.75 | $18.99 | $18.68 | $18.99 | $15.96 | 262,195 |
2020-04-28 | $18.60 | $18.67 | $18.50 | $18.51 | $15.55 | 215,926 |
2020-04-27 | $18.49 | $18.64 | $18.48 | $18.49 | $15.54 | 185,291 |
2020-04-24 | $18.50 | $18.53 | $18.39 | $18.49 | $15.54 | 181,529 |
2020-04-23 | $18.38 | $18.60 | $18.34 | $18.34 | $15.41 | 108,857 |
2020-04-22 | $18.32 | $18.45 | $18.32 | $18.35 | $15.42 | 133,815 |
2020-04-21 | $18.20 | $18.30 | $18.00 | $18.12 | $15.23 | 231,046 |
2020-04-20 | $18.59 | $18.70 | $18.43 | $18.52 | $15.56 | 136,497 |
2020-04-17 | $18.95 | $18.96 | $18.74 | $18.96 | $15.81 | 193,740 |
2020-04-16 | $18.69 | $18.70 | $18.51 | $18.60 | $15.51 | 167,367 |
2020-04-15 | $18.67 | $18.71 | $18.48 | $18.70 | $15.59 | 319,215 |
2020-04-14 | $18.64 | $19.03 | $18.64 | $18.90 | $15.76 | 177,037 |
2020-04-13 | $18.90 | $18.91 | $18.27 | $18.60 | $15.51 | 228,027 |
2020-04-09 | $18.54 | $19.26 | $18.54 | $18.84 | $15.71 | 337,462 |
2020-04-08 | $17.84 | $18.34 | $17.73 | $18.33 | $15.28 | 339,644 |
2020-04-07 | $17.48 | $17.92 | $17.48 | $17.67 | $14.73 | 373,780 |
2020-04-06 | $16.86 | $17.30 | $16.82 | $17.29 | $14.41 | 363,274 |
2020-04-03 | $16.88 | $16.99 | $16.41 | $16.57 | $13.81 | 176,025 |
2020-04-02 | $16.71 | $17.08 | $16.66 | $16.88 | $14.07 | 369,163 |
2020-04-01 | $17.10 | $17.14 | $16.63 | $16.80 | $14.01 | 317,971 |
2020-03-31 | $17.50 | $17.75 | $17.41 | $17.50 | $14.59 | 382,199 |
2020-03-30 | $17.35 | $17.50 | $17.11 | $17.50 | $14.59 | 207,687 |
2020-03-27 | $17.07 | $17.41 | $16.79 | $17.17 | $14.31 | 261,977 |
2020-03-26 | $16.70 | $17.55 | $16.70 | $17.40 | $14.51 | 370,554 |
2020-03-25 | $15.53 | $16.99 | $15.53 | $16.63 | $13.86 | 712,403 |
2020-03-24 | $14.57 | $15.67 | $14.57 | $15.46 | $12.89 | 403,081 |
2020-03-23 | $15.29 | $15.29 | $14.05 | $14.44 | $12.04 | 876,546 |
2020-03-20 | $15.40 | $16.41 | $15.40 | $15.59 | $12.86 | 355,535 |
2020-03-19 | $13.92 | $15.39 | $13.62 | $15.22 | $12.56 | 963,266 |
2020-03-18 | $16.94 | $16.94 | $14.14 | $14.67 | $12.11 | 653,514 |
2020-03-17 | $17.14 | $17.48 | $16.80 | $17.15 | $14.15 | 1,061,031 |
2020-03-16 | $17.50 | $17.72 | $17.00 | $17.04 | $14.06 | 515,523 |
2020-03-13 | $18.20 | $18.81 | $18.20 | $18.76 | $15.48 | 466,213 |
2020-03-12 | $18.42 | $18.81 | $17.65 | $17.84 | $14.72 | 1,342,073 |
2020-03-11 | $20.85 | $20.85 | $19.80 | $19.88 | $16.40 | 337,475 |
2020-03-10 | $20.94 | $21.09 | $20.54 | $20.88 | $17.23 | 325,776 |
2020-03-09 | $21.00 | $21.34 | $20.63 | $20.63 | $17.02 | 1,060,863 |
2020-03-06 | $21.96 | $22.07 | $21.75 | $22.03 | $18.18 | 192,593 |
2020-03-05 | $22.56 | $22.56 | $22.19 | $22.30 | $18.40 | 156,857 |
2020-03-04 | $22.34 | $22.73 | $22.34 | $22.72 | $18.75 | 276,884 |
2020-03-03 | $22.24 | $22.51 | $22.05 | $22.16 | $18.29 | 688,496 |
2020-03-02 | $21.45 | $22.18 | $21.45 | $22.18 | $18.30 | 460,751 |
2020-02-28 | $21.80 | $21.81 | $21.14 | $21.44 | $17.69 | 797,900 |
2020-02-27 | $22.57 | $22.60 | $21.93 | $22.02 | $18.17 | 614,307 |
2020-02-26 | $22.71 | $22.92 | $22.71 | $22.74 | $18.76 | 186,168 |
2020-02-25 | $23.21 | $23.30 | $22.65 | $22.70 | $18.73 | 453,361 |
2020-02-24 | $23.59 | $23.59 | $23.20 | $23.24 | $19.18 | 600,891 |
2020-02-21 | $23.89 | $23.89 | $23.81 | $23.84 | $19.55 | 233,875 |
2020-02-20 | $23.91 | $23.96 | $23.85 | $23.91 | $19.60 | 167,461 |
2020-02-19 | $23.84 | $23.90 | $23.84 | $23.89 | $19.59 | 279,828 |
2020-02-18 | $23.84 | $23.84 | $23.78 | $23.84 | $19.55 | 155,503 |
2020-02-14 | $23.81 | $23.82 | $23.76 | $23.82 | $19.53 | 198,762 |
2020-02-13 | $23.82 | $23.84 | $23.78 | $23.79 | $19.50 | 138,549 |
2020-02-12 | $23.80 | $23.84 | $23.80 | $23.82 | $19.53 | 179,290 |
2020-02-11 | $23.75 | $23.82 | $23.75 | $23.78 | $19.50 | 187,310 |
2020-02-10 | $23.72 | $23.75 | $23.66 | $23.75 | $19.47 | 197,594 |
2020-02-07 | $23.68 | $23.70 | $23.63 | $23.70 | $19.43 | 152,694 |
2020-02-06 | $23.59 | $23.68 | $23.59 | $23.68 | $19.41 | 196,650 |
2020-02-05 | $23.54 | $23.63 | $23.54 | $23.62 | $19.37 | 166,138 |
2020-02-04 | $23.48 | $23.53 | $23.44 | $23.50 | $19.27 | 328,383 |
2020-02-03 | $23.40 | $23.46 | $23.38 | $23.42 | $19.20 | 120,079 |
2020-01-31 | $23.46 | $23.49 | $23.35 | $23.35 | $19.14 | 222,099 |
2020-01-30 | $23.46 | $23.49 | $23.42 | $23.49 | $19.26 | 112,311 |
2020-01-29 | $23.46 | $23.52 | $23.46 | $23.51 | $19.28 | 136,717 |
2020-01-28 | $23.39 | $23.43 | $23.35 | $23.43 | $19.21 | 146,552 |
2020-01-27 | $23.44 | $23.45 | $23.31 | $23.34 | $19.14 | 159,787 |
2020-01-24 | $23.65 | $23.66 | $23.50 | $23.55 | $19.31 | 141,503 |
2020-01-23 | $23.65 | $23.65 | $23.56 | $23.61 | $19.36 | 109,434 |
2020-01-22 | $23.56 | $23.61 | $23.53 | $23.61 | $19.36 | 178,298 |
2020-01-21 | $23.55 | $23.55 | $23.47 | $23.49 | $19.26 | 228,029 |
2020-01-17 | $23.65 | $23.67 | $23.60 | $23.65 | $19.27 | 161,797 |
2020-01-16 | $23.62 | $23.65 | $23.61 | $23.62 | $19.24 | 184,747 |
2020-01-15 | $23.55 | $23.62 | $23.55 | $23.61 | $19.24 | 189,347 |
2020-01-14 | $23.48 | $23.53 | $23.46 | $23.50 | $19.15 | 515,799 |
2020-01-13 | $23.50 | $23.51 | $23.45 | $23.46 | $19.11 | 271,638 |
2020-01-10 | $23.48 | $23.48 | $23.42 | $23.43 | $19.09 | 215,717 |
2020-01-09 | $23.47 | $23.47 | $23.41 | $23.46 | $19.11 | 286,040 |
2020-01-08 | $23.37 | $23.44 | $23.37 | $23.43 | $19.09 | 185,276 |
2020-01-07 | $23.35 | $23.37 | $23.31 | $23.37 | $19.04 | 166,281 |
2020-01-06 | $23.30 | $23.33 | $23.27 | $23.33 | $19.01 | 188,778 |
2020-01-03 | $23.30 | $23.35 | $23.28 | $23.34 | $19.02 | 153,039 |
2020-01-02 | $23.32 | $23.38 | $23.29 | $23.34 | $19.02 | 482,851 |
2019-12-31 | $23.20 | $23.31 | $23.16 | $23.31 | $18.99 | 96,799 |
2019-12-30 | $23.26 | $23.26 | $23.17 | $23.20 | $18.90 | 218,248 |
2019-12-27 | $23.24 | $23.25 | $23.21 | $23.25 | $18.94 | 262,834 |
2019-12-26 | $23.17 | $23.23 | $23.17 | $23.22 | $18.92 | 82,217 |
2019-12-24 | $23.20 | $23.21 | $23.15 | $23.18 | $18.89 | 74,411 |
2019-12-23 | $23.23 | $23.23 | $23.13 | $23.17 | $18.88 | 186,482 |
2019-12-20 | $23.26 | $23.30 | $23.23 | $23.30 | $18.87 | 116,913 |
2019-12-19 | $23.16 | $23.24 | $23.16 | $23.23 | $18.81 | 106,613 |
2019-12-18 | $23.17 | $23.18 | $23.13 | $23.18 | $18.77 | 80,477 |
2019-12-17 | $23.11 | $23.17 | $23.10 | $23.17 | $18.76 | 119,803 |
2019-12-16 | $23.05 | $23.10 | $23.02 | $23.10 | $18.70 | 140,391 |
2019-12-13 | $23.02 | $23.02 | $22.97 | $23.00 | $18.62 | 90,856 |
2019-12-12 | $22.94 | $23.01 | $22.91 | $23.01 | $18.63 | 140,986 |
2019-12-11 | $22.85 | $22.96 | $22.85 | $22.91 | $18.55 | 90,868 |
2019-12-10 | $22.90 | $22.93 | $22.85 | $22.85 | $18.50 | 468,985 |
2019-12-09 | $22.88 | $22.94 | $22.88 | $22.92 | $18.56 | 118,812 |
2019-12-06 | $22.93 | $22.93 | $22.87 | $22.91 | $18.55 | 159,083 |
2019-12-05 | $22.80 | $22.87 | $22.76 | $22.85 | $18.50 | 195,877 |
2019-12-04 | $22.78 | $22.86 | $22.77 | $22.84 | $18.49 | 131,507 |
2019-12-03 | $22.75 | $22.80 | $22.66 | $22.77 | $18.44 | 160,150 |
2019-12-02 | $22.79 | $22.84 | $22.75 | $22.80 | $18.46 | 109,665 |
2019-11-29 | $22.80 | $22.84 | $22.77 | $22.83 | $18.48 | 64,358 |
2019-11-27 | $22.80 | $22.81 | $22.75 | $22.78 | $18.44 | 153,799 |
2019-11-26 | $22.78 | $22.80 | $22.75 | $22.76 | $18.43 | 130,508 |
2019-11-25 | $22.76 | $22.77 | $22.73 | $22.75 | $18.42 | 167,041 |
2019-11-22 | $22.71 | $22.72 | $22.68 | $22.72 | $18.40 | 81,623 |
2019-11-21 | $22.72 | $22.72 | $22.65 | $22.68 | $18.36 | 101,927 |
2019-11-20 | $22.71 | $22.71 | $22.65 | $22.69 | $18.37 | 110,456 |
2019-11-19 | $22.70 | $22.73 | $22.67 | $22.69 | $18.37 | 136,528 |
2019-11-18 | $22.76 | $22.76 | $22.65 | $22.68 | $18.36 | 140,942 |
2019-11-15 | $22.85 | $22.90 | $22.85 | $22.88 | $18.41 | 140,370 |
2019-11-14 | $22.86 | $22.86 | $22.81 | $22.86 | $18.39 | 104,297 |
2019-11-13 | $22.84 | $22.84 | $22.79 | $22.84 | $18.38 | 272,524 |
2019-11-12 | $22.85 | $22.86 | $22.80 | $22.84 | $18.38 | 98,770 |
2019-11-11 | $22.80 | $22.84 | $22.77 | $22.84 | $18.38 | 120,295 |
2019-11-08 | $22.77 | $22.81 | $22.72 | $22.81 | $18.35 | 131,455 |
2019-11-07 | $22.78 | $22.78 | $22.70 | $22.74 | $18.29 | 188,146 |
2019-11-06 | $22.76 | $22.77 | $22.71 | $22.72 | $18.28 | 238,161 |
2019-11-05 | $22.80 | $22.83 | $22.74 | $22.76 | $18.31 | 239,928 |
2019-11-04 | $22.74 | $22.80 | $22.74 | $22.78 | $18.33 | 147,964 |
2019-11-01 | $22.66 | $22.75 | $22.66 | $22.74 | $18.29 | 207,455 |
2019-10-31 | $22.67 | $22.67 | $22.60 | $22.66 | $18.23 | 154,401 |
2019-10-30 | $22.63 | $22.66 | $22.57 | $22.66 | $18.23 | 101,200 |
2019-10-29 | $22.58 | $22.62 | $22.55 | $22.61 | $18.19 | 85,779 |
2019-10-28 | $22.59 | $22.62 | $22.57 | $22.58 | $18.17 | 121,103 |
2019-10-25 | $22.58 | $22.62 | $22.58 | $22.60 | $18.18 | 103,262 |
2019-10-24 | $22.60 | $22.61 | $22.56 | $22.61 | $18.19 | 83,408 |
2019-10-23 | $22.55 | $22.58 | $22.55 | $22.57 | $18.16 | 62,252 |
2019-10-22 | $22.57 | $22.58 | $22.52 | $22.54 | $18.13 | 74,815 |
2019-10-21 | $22.46 | $22.53 | $22.46 | $22.50 | $18.10 | 92,899 |
2019-10-18 | $22.52 | $22.62 | $22.52 | $22.60 | $18.07 | 82,870 |
2019-10-17 | $22.54 | $22.61 | $22.54 | $22.58 | $18.05 | 131,313 |
2019-10-16 | $22.55 | $22.57 | $22.50 | $22.55 | $18.03 | 70,565 |
2019-10-15 | $22.56 | $22.60 | $22.53 | $22.55 | $18.03 | 108,133 |
2019-10-14 | $22.50 | $22.55 | $22.48 | $22.53 | $18.01 | 59,661 |
2019-10-11 | $22.50 | $22.58 | $22.50 | $22.52 | $18.00 | 145,789 |
2019-10-10 | $22.46 | $22.50 | $22.43 | $22.48 | $17.97 | 113,500 |
2019-10-09 | $22.44 | $22.48 | $22.42 | $22.47 | $17.96 | 242,045 |
2019-10-08 | $22.38 | $22.41 | $22.35 | $22.36 | $17.87 | 76,063 |
2019-10-07 | $22.48 | $22.51 | $22.42 | $22.45 | $17.95 | 73,130 |
2019-10-04 | $22.51 | $22.51 | $22.42 | $22.47 | $17.96 | 62,976 |
2019-10-03 | $22.39 | $22.43 | $22.35 | $22.42 | $17.92 | 102,894 |
2019-10-02 | $22.57 | $22.57 | $22.34 | $22.36 | $17.87 | 140,704 |
2019-10-01 | $22.63 | $22.66 | $22.56 | $22.57 | $18.04 | 187,616 |
2019-09-30 | $22.59 | $22.62 | $22.56 | $22.61 | $18.07 | 135,055 |
2019-09-27 | $22.65 | $22.65 | $22.50 | $22.56 | $18.03 | 152,909 |
2019-09-26 | $22.57 | $22.57 | $22.53 | $22.56 | $18.03 | 84,039 |
2019-09-25 | $22.58 | $22.60 | $22.54 | $22.54 | $18.02 | 107,594 |
2019-09-24 | $22.62 | $22.66 | $22.55 | $22.59 | $18.06 | 135,201 |
2019-09-23 | $22.61 | $22.64 | $22.60 | $22.60 | $18.07 | 158,574 |
2019-09-20 | $22.78 | $22.82 | $22.73 | $22.78 | $18.10 | 544,703 |
2019-09-19 | $22.66 | $22.81 | $22.66 | $22.74 | $18.06 | 93,493 |
2019-09-18 | $22.73 | $22.73 | $22.65 | $22.72 | $18.05 | 253,326 |
2019-09-17 | $22.70 | $22.71 | $22.68 | $22.70 | $18.03 | 69,977 |
2019-09-16 | $22.65 | $22.71 | $22.62 | $22.71 | $18.04 | 73,520 |
2019-09-13 | $22.74 | $22.79 | $22.66 | $22.69 | $18.02 | 159,784 |
2019-09-12 | $22.73 | $22.76 | $22.72 | $22.75 | $18.07 | 112,745 |
2019-09-11 | $22.64 | $22.73 | $22.63 | $22.73 | $18.06 | 85,394 |
2019-09-10 | $22.58 | $22.65 | $22.55 | $22.61 | $17.96 | 95,066 |
2019-09-09 | $22.58 | $22.62 | $22.58 | $22.59 | $17.94 | 70,498 |
2019-09-06 | $22.53 | $22.60 | $22.48 | $22.58 | $17.94 | 97,121 |
2019-09-05 | $22.52 | $22.60 | $22.51 | $22.56 | $17.92 | 126,196 |
2019-09-04 | $22.35 | $22.51 | $22.35 | $22.47 | $17.85 | 84,413 |
2019-09-03 | $22.31 | $22.36 | $22.30 | $22.35 | $17.75 | 101,022 |
2019-08-30 | $22.40 | $22.40 | $22.34 | $22.36 | $17.76 | 64,827 |
2019-08-29 | $22.30 | $22.37 | $22.30 | $22.33 | $17.74 | 83,293 |
2019-08-28 | $22.21 | $22.29 | $22.21 | $22.25 | $17.67 | 104,400 |
2019-08-27 | $22.28 | $22.39 | $22.20 | $22.24 | $17.67 | 98,958 |
2019-08-26 | $22.36 | $22.38 | $22.27 | $22.28 | $17.70 | 72,694 |
2019-08-23 | $22.36 | $22.44 | $22.25 | $22.29 | $17.71 | 93,531 |
2019-08-22 | $22.48 | $22.48 | $22.38 | $22.41 | $17.80 | 134,696 |
2019-08-21 | $22.35 | $22.45 | $22.35 | $22.45 | $17.83 | 91,698 |
2019-08-20 | $22.29 | $22.35 | $22.27 | $22.31 | $17.72 | 70,338 |
2019-08-19 | $22.28 | $22.33 | $22.28 | $22.32 | $17.73 | 54,296 |
2019-08-16 | $22.28 | $22.35 | $22.25 | $22.35 | $17.66 | 113,286 |
2019-08-15 | $22.28 | $22.30 | $22.18 | $22.21 | $17.55 | 128,170 |
2019-08-14 | $22.40 | $22.43 | $22.21 | $22.23 | $17.57 | 186,243 |
2019-08-13 | $22.42 | $22.57 | $22.42 | $22.51 | $17.79 | 86,360 |
2019-08-12 | $22.52 | $22.54 | $22.44 | $22.44 | $17.73 | 72,423 |
2019-08-09 | $22.54 | $22.59 | $22.52 | $22.57 | $17.84 | 64,723 |
2019-08-08 | $22.43 | $22.55 | $22.41 | $22.52 | $17.80 | 305,896 |
2019-08-07 | $22.33 | $22.41 | $22.27 | $22.38 | $17.69 | 118,170 |
2019-08-06 | $22.36 | $22.47 | $22.35 | $22.42 | $17.72 | 90,506 |
2019-08-05 | $22.56 | $22.58 | $22.26 | $22.36 | $17.67 | 324,181 |
2019-08-02 | $22.72 | $22.75 | $22.66 | $22.73 | $17.96 | 111,719 |
2019-08-01 | $22.79 | $22.85 | $22.73 | $22.76 | $17.99 | 133,939 |
2019-07-31 | $22.79 | $22.84 | $22.71 | $22.78 | $18.00 | 121,561 |
2019-07-30 | $22.71 | $22.78 | $22.68 | $22.78 | $18.00 | 111,406 |
2019-07-29 | $22.76 | $22.76 | $22.70 | $22.71 | $17.95 | 151,890 |
2019-07-26 | $22.68 | $22.74 | $22.68 | $22.73 | $17.96 | 114,681 |
2019-07-25 | $22.74 | $22.78 | $22.70 | $22.70 | $17.94 | 179,895 |
2019-07-24 | $22.71 | $22.75 | $22.67 | $22.74 | $17.97 | 238,926 |
2019-07-23 | $22.75 | $22.75 | $22.64 | $22.70 | $17.94 | 403,906 |
2019-07-22 | $22.80 | $22.80 | $22.68 | $22.71 | $17.95 | 169,311 |
2019-07-19 | $22.85 | $22.85 | $22.79 | $22.80 | $17.92 | 130,597 |
2019-07-18 | $22.78 | $22.85 | $22.78 | $22.84 | $17.96 | 102,475 |
2019-07-17 | $22.81 | $22.82 | $22.79 | $22.80 | $17.92 | 87,215 |
2019-07-16 | $22.82 | $22.83 | $22.76 | $22.81 | $17.93 | 174,429 |
2019-07-15 | $22.75 | $22.80 | $22.75 | $22.76 | $17.89 | 236,396 |
2019-07-12 | $22.79 | $22.80 | $22.72 | $22.74 | $17.88 | 120,911 |
2019-07-11 | $22.78 | $22.85 | $22.72 | $22.73 | $17.87 | 324,044 |
2019-07-10 | $22.73 | $22.80 | $22.70 | $22.77 | $17.90 | 192,968 |
2019-07-09 | $22.62 | $22.69 | $22.62 | $22.66 | $17.81 | 123,332 |
2019-07-08 | $22.69 | $22.70 | $22.60 | $22.64 | $17.80 | 105,620 |
2019-07-05 | $22.70 | $22.71 | $22.62 | $22.71 | $17.85 | 84,227 |
2019-07-03 | $22.72 | $22.74 | $22.70 | $22.73 | $17.87 | 67,765 |
2019-07-02 | $22.66 | $22.68 | $22.65 | $22.68 | $17.83 | 71,807 |
2019-07-01 | $22.68 | $22.71 | $22.63 | $22.67 | $17.82 | 247,605 |
2019-06-28 | $22.53 | $22.63 | $22.51 | $22.63 | $17.79 | 93,221 |
2019-06-27 | $22.54 | $22.54 | $22.44 | $22.50 | $17.69 | 220,051 |
2019-06-26 | $22.43 | $22.49 | $22.39 | $22.46 | $17.66 | 92,551 |
2019-06-25 | $22.51 | $22.53 | $22.34 | $22.34 | $17.56 | 367,487 |
2019-06-24 | $22.49 | $22.58 | $22.48 | $22.52 | $17.70 | 91,157 |
2019-06-21 | $22.62 | $22.66 | $22.59 | $22.65 | $17.71 | 318,100 |
2019-06-20 | $22.59 | $22.68 | $22.59 | $22.66 | $17.72 | 218,522 |
2019-06-19 | $22.45 | $22.56 | $22.45 | $22.56 | $17.64 | 80,389 |
2019-06-18 | $22.44 | $22.56 | $22.44 | $22.48 | $17.58 | 184,895 |
2019-06-17 | $22.40 | $22.47 | $22.40 | $22.42 | $17.53 | 104,103 |
2019-06-14 | $22.37 | $22.40 | $22.35 | $22.39 | $17.51 | 58,860 |
2019-06-13 | $22.33 | $22.40 | $22.33 | $22.37 | $17.49 | 166,608 |
2019-06-12 | $22.39 | $22.40 | $22.30 | $22.33 | $17.46 | 129,081 |
2019-06-11 | $22.39 | $22.40 | $22.35 | $22.38 | $17.50 | 232,198 |
2019-06-10 | $22.30 | $22.34 | $22.26 | $22.33 | $17.46 | 244,675 |
2019-06-07 | $22.18 | $22.27 | $22.17 | $22.26 | $17.40 | 80,860 |
2019-06-06 | $22.03 | $22.16 | $22.00 | $22.14 | $17.31 | 235,634 |
2019-06-05 | $22.00 | $22.02 | $21.93 | $21.99 | $17.19 | 99,683 |
2019-06-04 | $21.84 | $21.94 | $21.81 | $21.93 | $17.15 | 141,249 |
2019-06-03 | $21.87 | $21.89 | $21.71 | $21.76 | $17.01 | 189,844 |
2019-05-31 | $21.99 | $22.00 | $21.81 | $21.84 | $17.08 | 174,439 |
2019-05-30 | $22.01 | $22.05 | $22.00 | $22.02 | $17.22 | 164,316 |
2019-05-29 | $22.09 | $22.09 | $21.91 | $21.93 | $17.15 | 599,087 |
2019-05-28 | $22.18 | $22.19 | $22.09 | $22.10 | $17.28 | 83,638 |
2019-05-24 | $22.13 | $22.17 | $22.11 | $22.14 | $17.31 | 69,554 |
2019-05-23 | $22.15 | $22.17 | $22.02 | $22.07 | $17.26 | 91,167 |
2019-05-22 | $22.19 | $22.24 | $22.16 | $22.16 | $17.33 | 291,783 |
2019-05-21 | $22.17 | $22.24 | $22.16 | $22.20 | $17.36 | 269,676 |
2019-05-20 | $22.19 | $22.20 | $22.12 | $22.14 | $17.31 | 83,648 |
2019-05-17 | $22.34 | $22.39 | $22.32 | $22.32 | $17.35 | 88,688 |
2019-05-16 | $22.31 | $22.41 | $22.31 | $22.39 | $17.40 | 83,863 |
2019-05-15 | $22.30 | $22.33 | $22.25 | $22.29 | $17.33 | 94,795 |
2019-05-14 | $22.22 | $22.31 | $22.22 | $22.29 | $17.33 | 335,347 |
2019-05-13 | $22.24 | $22.28 | $22.10 | $22.17 | $17.23 | 145,488 |
2019-05-10 | $22.29 | $22.36 | $22.25 | $22.34 | $17.36 | 74,485 |
2019-05-09 | $22.34 | $22.35 | $22.27 | $22.31 | $17.34 | 182,186 |
2019-05-08 | $22.36 | $22.46 | $22.36 | $22.39 | $17.40 | 254,543 |
2019-05-07 | $22.52 | $22.53 | $22.35 | $22.40 | $17.41 | 409,502 |
2019-05-06 | $22.48 | $22.56 | $22.44 | $22.52 | $17.50 | 95,630 |
2019-05-03 | $22.53 | $22.58 | $22.50 | $22.57 | $17.54 | 257,455 |
2019-05-02 | $22.53 | $22.57 | $22.46 | $22.47 | $17.47 | 92,733 |
2019-05-01 | $22.50 | $22.58 | $22.49 | $22.55 | $17.53 | 242,994 |
2019-04-30 | $22.45 | $22.49 | $22.43 | $22.49 | $17.48 | 87,091 |
2019-04-29 | $22.41 | $22.45 | $22.40 | $22.45 | $17.45 | 78,778 |
2019-04-26 | $22.36 | $22.42 | $22.35 | $22.38 | $17.40 | 102,188 |
2019-04-25 | $22.41 | $22.41 | $22.36 | $22.36 | $17.38 | 75,535 |
2019-04-24 | $22.42 | $22.46 | $22.39 | $22.40 | $17.41 | 208,429 |
2019-04-23 | $22.34 | $22.43 | $22.33 | $22.42 | $17.43 | 80,228 |
2019-04-22 | $22.33 | $22.35 | $22.32 | $22.33 | $17.36 | 121,189 |
2019-04-18 | $22.51 | $22.53 | $22.49 | $22.50 | $17.37 | 84,045 |
2019-04-17 | $22.53 | $22.56 | $22.51 | $22.53 | $17.40 | 91,393 |
2019-04-16 | $22.54 | $22.55 | $22.50 | $22.53 | $17.40 | 139,533 |
2019-04-15 | $22.50 | $22.54 | $22.49 | $22.53 | $17.40 | 74,063 |
2019-04-12 | $22.52 | $22.54 | $22.48 | $22.49 | $17.36 | 124,239 |
2019-04-11 | $22.46 | $22.51 | $22.46 | $22.50 | $17.37 | 172,909 |
2019-04-10 | $22.37 | $22.48 | $22.37 | $22.45 | $17.33 | 88,731 |
2019-04-09 | $22.40 | $22.41 | $22.36 | $22.39 | $17.29 | 115,240 |
2019-04-08 | $22.36 | $22.44 | $22.36 | $22.42 | $17.31 | 120,087 |
2019-04-05 | $22.35 | $22.39 | $22.35 | $22.37 | $17.27 | 66,641 |
2019-04-04 | $22.34 | $22.35 | $22.30 | $22.34 | $17.25 | 96,776 |
2019-04-03 | $22.30 | $22.35 | $22.30 | $22.30 | $17.22 | 137,829 |
2019-04-02 | $22.27 | $22.32 | $22.26 | $22.30 | $17.22 | 105,467 |
2019-04-01 | $22.19 | $22.29 | $22.19 | $22.28 | $17.20 | 292,851 |
2019-03-29 | $22.13 | $22.18 | $22.11 | $22.16 | $17.11 | 118,100 |
2019-03-28 | $22.06 | $22.11 | $22.06 | $22.10 | $17.06 | 54,166 |
2019-03-27 | $22.06 | $22.10 | $22.05 | $22.07 | $17.04 | 92,896 |
2019-03-26 | $22.03 | $22.11 | $22.03 | $22.07 | $17.04 | 101,732 |
2019-03-25 | $22.06 | $22.08 | $21.96 | $22.01 | $16.99 | 98,964 |
2019-03-22 | $22.14 | $22.19 | $22.04 | $22.07 | $17.04 | 147,984 |
2019-03-21 | $22.12 | $22.19 | $22.12 | $22.15 | $17.10 | 84,583 |
2019-03-20 | $22.09 | $22.18 | $22.07 | $22.15 | $17.10 | 165,228 |
2019-03-19 | $22.13 | $22.17 | $22.10 | $22.10 | $17.06 | 84,460 |
2019-03-18 | $22.10 | $22.13 | $22.07 | $22.11 | $17.07 | 134,432 |
2019-03-15 | $22.18 | $22.25 | $22.18 | $22.24 | $17.06 | 110,336 |
2019-03-14 | $22.19 | $22.20 | $22.16 | $22.18 | $17.01 | 86,297 |
2019-03-13 | $22.14 | $22.20 | $22.13 | $22.18 | $17.01 | 70,366 |
2019-03-12 | $22.09 | $22.15 | $22.09 | $22.13 | $16.97 | 90,187 |
2019-03-11 | $22.01 | $22.12 | $22.01 | $22.09 | $16.94 | 181,155 |
2019-03-08 | $21.94 | $21.98 | $21.91 | $21.98 | $16.86 | 116,993 |
2019-03-07 | $22.02 | $22.05 | $21.94 | $21.98 | $16.86 | 152,353 |
2019-03-06 | $22.15 | $22.16 | $22.02 | $22.02 | $16.89 | 113,366 |
2019-03-05 | $22.16 | $22.20 | $22.11 | $22.12 | $16.96 | 154,164 |
2019-03-04 | $22.17 | $22.19 | $22.09 | $22.14 | $16.98 | 228,422 |
2019-03-01 | $22.14 | $22.18 | $22.12 | $22.14 | $16.98 | 98,601 |
2019-02-28 | $22.12 | $22.12 | $22.07 | $22.12 | $16.96 | 74,629 |
2019-02-27 | $22.04 | $22.10 | $22.02 | $22.09 | $16.94 | 58,948 |
2019-02-26 | $22.04 | $22.08 | $22.03 | $22.08 | $16.93 | 98,957 |
2019-02-25 | $22.03 | $22.06 | $22.01 | $22.03 | $16.89 | 101,473 |
2019-02-22 | $21.92 | $22.00 | $21.90 | $22.00 | $16.87 | 128,054 |
2019-02-21 | $21.90 | $21.91 | $21.83 | $21.85 | $16.76 | 71,748 |
2019-02-20 | $21.90 | $21.92 | $21.88 | $21.91 | $16.80 | 137,136 |
2019-02-19 | $21.85 | $21.89 | $21.80 | $21.88 | $16.78 | 345,718 |
2019-02-15 | $21.94 | $22.00 | $21.94 | $21.99 | $16.75 | 137,943 |
2019-02-14 | $21.87 | $21.94 | $21.85 | $21.91 | $16.69 | 122,757 |
2019-02-13 | $21.90 | $21.93 | $21.87 | $21.89 | $16.67 | 62,949 |
2019-02-12 | $21.83 | $21.91 | $21.83 | $21.90 | $16.68 | 274,331 |
2019-02-11 | $21.74 | $21.80 | $21.72 | $21.78 | $16.59 | 176,508 |
2019-02-08 | $21.69 | $21.74 | $21.64 | $21.73 | $16.55 | 101,859 |
2019-02-07 | $21.79 | $21.84 | $21.67 | $21.73 | $16.55 | 109,226 |
2019-02-06 | $21.78 | $21.84 | $21.77 | $21.81 | $16.61 | 107,842 |
2019-02-05 | $21.80 | $21.80 | $21.70 | $21.79 | $16.59 | 228,165 |
2019-02-04 | $21.75 | $21.79 | $21.74 | $21.74 | $16.56 | 176,823 |
2019-02-01 | $21.77 | $21.81 | $21.72 | $21.75 | $16.56 | 213,918 |
2019-01-31 | $21.58 | $21.72 | $21.56 | $21.70 | $16.53 | 191,521 |
2019-01-30 | $21.45 | $21.57 | $21.45 | $21.55 | $16.41 | 90,688 |
2019-01-29 | $21.38 | $21.42 | $21.38 | $21.41 | $16.31 | 93,465 |
2019-01-28 | $21.29 | $21.35 | $21.22 | $21.35 | $16.26 | 161,101 |
2019-01-25 | $21.27 | $21.34 | $21.27 | $21.29 | $16.21 | 94,671 |
2019-01-24 | $21.25 | $21.29 | $21.21 | $21.24 | $16.18 | 69,713 |
2019-01-23 | $21.26 | $21.31 | $21.17 | $21.24 | $16.18 | 322,824 |
2019-01-22 | $21.32 | $21.32 | $21.17 | $21.21 | $16.15 | 245,959 |
2019-01-18 | $21.44 | $21.49 | $21.41 | $21.41 | $16.20 | 440,109 |
2019-01-17 | $21.37 | $21.44 | $21.33 | $21.36 | $16.16 | 154,559 |
2019-01-16 | $21.31 | $21.39 | $21.31 | $21.35 | $16.15 | 184,038 |
2019-01-15 | $21.21 | $21.30 | $21.20 | $21.26 | $16.08 | 150,263 |
2019-01-14 | $21.17 | $21.22 | $21.15 | $21.17 | $16.02 | 350,463 |
2019-01-11 | $21.21 | $21.24 | $21.16 | $21.24 | $16.07 | 143,034 |
2019-01-10 | $21.22 | $21.23 | $21.10 | $21.21 | $16.05 | 86,249 |
2019-01-09 | $21.20 | $21.25 | $21.15 | $21.17 | $16.02 | 294,774 |
2019-01-08 | $21.07 | $21.19 | $21.05 | $21.18 | $16.02 | 163,054 |
2019-01-07 | $20.72 | $21.06 | $20.72 | $21.02 | $15.90 | 375,619 |
2019-01-04 | $20.47 | $20.71 | $20.47 | $20.69 | $15.65 | 207,035 |
2019-01-03 | $20.43 | $20.48 | $20.34 | $20.44 | $15.46 | 377,227 |
2019-01-02 | $20.13 | $20.49 | $20.11 | $20.47 | $15.49 | 337,073 |
2018-12-31 | $20.24 | $20.34 | $20.21 | $20.23 | $15.31 | 575,668 |
2018-12-28 | $20.00 | $20.27 | $19.99 | $20.23 | $15.31 | 740,869 |
2018-12-27 | $19.86 | $19.98 | $19.80 | $19.98 | $15.12 | 515,276 |
2018-12-26 | $19.55 | $19.94 | $19.55 | $19.92 | $15.07 | 842,704 |
2018-12-24 | $19.39 | $19.51 | $19.33 | $19.45 | $14.72 | 263,405 |
2018-12-21 | $19.75 | $19.80 | $19.51 | $19.55 | $14.69 | 333,438 |
2018-12-20 | $20.13 | $20.14 | $19.51 | $19.69 | $14.80 | 601,895 |
2018-12-19 | $20.27 | $20.40 | $20.13 | $20.14 | $15.14 | 668,668 |
2018-12-18 | $20.37 | $20.42 | $20.26 | $20.28 | $15.24 | 196,714 |
2018-12-17 | $20.68 | $20.68 | $20.31 | $20.34 | $15.29 | 289,128 |
2018-12-14 | $20.80 | $20.92 | $20.72 | $20.76 | $15.60 | 376,636 |
2018-12-13 | $20.97 | $20.99 | $20.88 | $20.93 | $15.73 | 186,123 |
2018-12-12 | $20.97 | $21.04 | $20.90 | $20.98 | $15.77 | 648,712 |
2018-12-11 | $21.02 | $21.07 | $20.87 | $20.88 | $15.69 | 380,979 |
2018-12-10 | $21.05 | $21.07 | $20.86 | $20.96 | $15.75 | 394,993 |
2018-12-07 | $21.14 | $21.20 | $21.06 | $21.11 | $15.87 | 187,526 |
2018-12-06 | $21.20 | $21.20 | $21.01 | $21.16 | $15.90 | 336,766 |
2018-12-04 | $21.46 | $21.47 | $21.28 | $21.35 | $16.05 | 145,873 |
2018-12-03 | $21.41 | $21.48 | $21.41 | $21.47 | $16.14 | 151,338 |
2018-11-30 | $21.26 | $21.34 | $21.24 | $21.34 | $16.04 | 131,487 |
2018-11-29 | $21.16 | $21.27 | $21.16 | $21.24 | $15.96 | 116,573 |
2018-11-28 | $21.01 | $21.23 | $21.01 | $21.22 | $15.95 | 132,386 |
2018-11-27 | $21.02 | $21.04 | $20.98 | $20.99 | $15.78 | 146,129 |
2018-11-26 | $21.01 | $21.11 | $21.01 | $21.06 | $15.83 | 213,976 |
2018-11-23 | $20.94 | $20.97 | $20.91 | $20.97 | $15.76 | 33,530 |
2018-11-21 | $20.94 | $21.02 | $20.91 | $20.93 | $15.73 | 211,827 |
2018-11-20 | $21.07 | $21.07 | $20.90 | $20.94 | $15.74 | 456,330 |
2018-11-19 | $21.29 | $21.29 | $21.09 | $21.16 | $15.90 | 152,410 |
2018-11-16 | $21.50 | $21.50 | $21.40 | $21.43 | $16.00 | 86,899 |
2018-11-15 | $21.49 | $21.53 | $21.40 | $21.52 | $16.07 | 119,748 |
2018-11-14 | $21.63 | $21.66 | $21.47 | $21.52 | $16.07 | 151,996 |
2018-11-13 | $21.65 | $21.69 | $21.58 | $21.61 | $16.14 | 71,695 |
2018-11-12 | $21.77 | $21.77 | $21.59 | $21.60 | $16.13 | 135,860 |
2018-11-09 | $21.84 | $21.84 | $21.70 | $21.74 | $16.23 | 501,259 |
2018-11-08 | $21.84 | $21.91 | $21.81 | $21.82 | $16.29 | 144,917 |
2018-11-07 | $21.70 | $21.88 | $21.70 | $21.84 | $16.31 | 78,299 |
2018-11-06 | $21.58 | $21.68 | $21.58 | $21.68 | $16.19 | 112,154 |
2018-11-05 | $21.53 | $21.59 | $21.52 | $21.56 | $16.10 | 56,968 |
2018-11-02 | $21.57 | $21.60 | $21.50 | $21.52 | $16.07 | 110,165 |
2018-11-01 | $21.42 | $21.55 | $21.40 | $21.54 | $16.08 | 128,148 |
2018-10-31 | $21.35 | $21.43 | $21.32 | $21.33 | $15.93 | 326,336 |
2018-10-30 | $21.24 | $21.33 | $21.22 | $21.30 | $15.91 | 109,233 |
2018-10-29 | $21.42 | $21.49 | $21.24 | $21.25 | $15.87 | 323,784 |
2018-10-26 | $21.47 | $21.47 | $21.31 | $21.38 | $15.96 | 135,929 |
2018-10-25 | $21.57 | $21.59 | $21.51 | $21.54 | $16.08 | 140,206 |
2018-10-24 | $21.72 | $21.75 | $21.51 | $21.54 | $16.08 | 125,567 |
2018-10-23 | $21.69 | $21.74 | $21.57 | $21.72 | $16.22 | 114,344 |
2018-10-22 | $21.89 | $21.92 | $21.81 | $21.83 | $16.30 | 68,239 |
2018-10-19 | $22.04 | $22.08 | $21.99 | $22.00 | $16.32 | 74,202 |
2018-10-18 | $22.08 | $22.10 | $21.99 | $22.00 | $16.32 | 91,016 |
2018-10-17 | $22.14 | $22.17 | $22.08 | $22.12 | $16.41 | 146,904 |
2018-10-16 | $21.97 | $22.17 | $21.97 | $22.16 | $16.44 | 126,922 |
2018-10-15 | $21.90 | $21.95 | $21.89 | $21.94 | $16.28 | 84,396 |
2018-10-12 | $21.82 | $21.97 | $21.81 | $21.89 | $16.24 | 610,028 |
2018-10-11 | $21.91 | $21.94 | $21.75 | $21.76 | $16.15 | 118,668 |
2018-10-10 | $22.25 | $22.26 | $21.96 | $21.97 | $16.30 | 239,323 |
2018-10-09 | $22.32 | $22.34 | $22.26 | $22.29 | $16.54 | 87,554 |
2018-10-08 | $22.32 | $22.37 | $22.23 | $22.32 | $16.56 | 160,536 |
2018-10-05 | $22.52 | $22.53 | $22.30 | $22.34 | $16.58 | 215,572 |
2018-10-04 | $22.76 | $22.76 | $22.52 | $22.52 | $16.71 | 153,520 |
2018-10-03 | $22.83 | $22.86 | $22.77 | $22.78 | $16.90 | 82,757 |
2018-10-02 | $22.82 | $22.84 | $22.81 | $22.81 | $16.92 | 58,597 |
2018-10-01 | $22.80 | $22.87 | $22.80 | $22.85 | $16.95 | 234,692 |
2018-09-28 | $22.79 | $22.84 | $22.77 | $22.81 | $16.92 | 150,385 |
2018-09-27 | $22.82 | $22.83 | $22.75 | $22.76 | $16.89 | 83,469 |
2018-09-26 | $22.75 | $22.81 | $22.75 | $22.78 | $16.90 | 80,692 |
2018-09-25 | $22.81 | $22.83 | $22.76 | $22.78 | $16.90 | 82,414 |
2018-09-24 | $22.91 | $22.91 | $22.78 | $22.81 | $16.92 | 78,919 |
2018-09-21 | $22.99 | $23.00 | $22.95 | $22.99 | $16.95 | 72,307 |
2018-09-20 | $22.94 | $22.99 | $22.94 | $22.98 | $16.95 | 54,359 |
2018-09-19 | $22.92 | $22.96 | $22.92 | $22.95 | $16.92 | 70,888 |
2018-09-18 | $22.91 | $22.96 | $22.91 | $22.96 | $16.93 | 97,713 |
2018-09-17 | $22.97 | $22.99 | $22.94 | $22.95 | $16.92 | 93,531 |
2018-09-14 | $23.05 | $23.05 | $22.96 | $22.98 | $16.95 | 53,824 |
2018-09-13 | $23.01 | $23.06 | $22.99 | $23.03 | $16.98 | 62,162 |
2018-09-12 | $22.93 | $23.01 | $22.93 | $23.01 | $16.97 | 92,591 |
2018-09-11 | $22.84 | $22.94 | $22.84 | $22.93 | $16.91 | 50,637 |
2018-09-10 | $22.84 | $22.88 | $22.83 | $22.88 | $16.87 | 63,625 |
2018-09-07 | $22.89 | $22.89 | $22.85 | $22.86 | $16.86 | 77,780 |
2018-09-06 | $22.92 | $22.94 | $22.88 | $22.89 | $16.88 | 56,871 |
2018-09-05 | $22.95 | $22.97 | $22.94 | $22.96 | $16.93 | 60,195 |
2018-09-04 | $23.00 | $23.00 | $22.93 | $22.96 | $16.93 | 264,788 |
2018-08-31 | $23.04 | $23.06 | $22.98 | $23.03 | $16.98 | 73,299 |
2018-08-30 | $23.06 | $23.08 | $23.02 | $23.05 | $17.00 | 92,606 |
2018-08-29 | $23.03 | $23.09 | $23.03 | $23.08 | $17.02 | 48,705 |
2018-08-28 | $23.02 | $23.04 | $23.02 | $23.03 | $16.98 | 72,564 |
2018-08-27 | $23.00 | $23.06 | $23.00 | $23.04 | $16.99 | 102,580 |
2018-08-24 | $22.95 | $23.04 | $22.95 | $23.00 | $16.96 | 96,179 |
2018-08-23 | $22.96 | $22.99 | $22.96 | $22.98 | $16.95 | 87,427 |
2018-08-22 | $22.92 | $23.02 | $22.92 | $23.00 | $16.96 | 182,655 |
2018-08-21 | $22.95 | $23.02 | $22.93 | $22.96 | $16.93 | 155,487 |
2018-08-20 | $22.89 | $22.96 | $22.89 | $22.94 | $16.92 | 76,912 |
2018-08-17 | $22.97 | $23.02 | $22.97 | $23.01 | $16.88 | 57,070 |
2018-08-16 | $22.92 | $23.01 | $22.92 | $23.00 | $16.87 | 84,766 |
2018-08-15 | $22.92 | $22.93 | $22.85 | $22.93 | $16.82 | 70,594 |
2018-08-14 | $22.92 | $22.96 | $22.90 | $22.96 | $16.84 | 59,991 |
2018-08-13 | $22.91 | $22.93 | $22.88 | $22.89 | $16.79 | 62,412 |
2018-08-10 | $22.98 | $22.99 | $22.89 | $22.90 | $16.80 | 56,217 |
2018-08-09 | $23.00 | $23.02 | $22.98 | $22.99 | $16.86 | 78,243 |
2018-08-08 | $22.99 | $23.02 | $22.99 | $23.01 | $16.88 | 63,625 |
2018-08-07 | $22.96 | $23.00 | $22.96 | $22.99 | $16.86 | 68,510 |
2018-08-06 | $22.92 | $22.99 | $22.92 | $22.97 | $16.85 | 55,541 |
2018-08-03 | $22.90 | $22.95 | $22.90 | $22.95 | $16.83 | 39,708 |
2018-08-02 | $22.88 | $22.91 | $22.85 | $22.90 | $16.80 | 45,491 |
2018-08-01 | $22.91 | $22.92 | $22.90 | $22.90 | $16.80 | 83,045 |
2018-07-31 | $22.84 | $22.92 | $22.82 | $22.92 | $16.81 | 58,617 |
2018-07-30 | $22.85 | $22.89 | $22.79 | $22.80 | $16.72 | 114,414 |
2018-07-27 | $22.87 | $22.92 | $22.86 | $22.86 | $16.77 | 74,300 |
2018-07-26 | $22.85 | $22.89 | $22.83 | $22.88 | $16.78 | 180,285 |
2018-07-25 | $22.85 | $22.91 | $22.85 | $22.90 | $16.80 | 118,308 |
2018-07-24 | $22.92 | $22.92 | $22.84 | $22.88 | $16.78 | 80,994 |
2018-07-23 | $22.80 | $22.83 | $22.80 | $22.83 | $16.75 | 75,140 |
2018-07-20 | $22.92 | $22.99 | $22.92 | $22.97 | $16.75 | 86,178 |
2018-07-19 | $22.91 | $22.96 | $22.91 | $22.95 | $16.74 | 48,082 |
2018-07-18 | $22.89 | $22.97 | $22.88 | $22.97 | $16.75 | 87,860 |
2018-07-17 | $22.84 | $22.92 | $22.82 | $22.90 | $16.70 | 161,831 |
2018-07-16 | $22.87 | $22.88 | $22.82 | $22.84 | $16.66 | 64,322 |
2018-07-13 | $22.87 | $22.92 | $22.84 | $22.84 | $16.66 | 96,181 |
2018-07-12 | $22.90 | $22.90 | $22.88 | $22.88 | $16.69 | 52,113 |
2018-07-11 | $22.87 | $22.90 | $22.83 | $22.85 | $16.66 | 72,744 |
2018-07-10 | $22.89 | $22.92 | $22.87 | $22.88 | $16.69 | 72,779 |
2018-07-09 | $22.87 | $22.91 | $22.87 | $22.89 | $16.69 | 43,044 |
2018-07-06 | $22.82 | $22.87 | $22.81 | $22.86 | $16.67 | 62,251 |
2018-07-05 | $22.77 | $22.82 | $22.77 | $22.81 | $16.63 | 74,243 |
2018-07-03 | $22.76 | $22.78 | $22.75 | $22.78 | $16.61 | 41,049 |
2018-07-02 | $22.73 | $22.78 | $22.70 | $22.76 | $16.60 | 73,561 |
2018-06-29 | $22.74 | $22.80 | $22.74 | $22.78 | $16.61 | 66,365 |
2018-06-28 | $22.74 | $22.74 | $22.69 | $22.72 | $16.57 | 61,194 |
2018-06-27 | $22.82 | $22.85 | $22.72 | $22.73 | $16.58 | 50,554 |
2018-06-26 | $22.77 | $22.81 | $22.77 | $22.81 | $16.63 | 51,975 |
2018-06-25 | $22.88 | $22.88 | $22.72 | $22.74 | $16.58 | 124,621 |
2018-06-22 | $22.85 | $22.93 | $22.85 | $22.92 | $16.71 | 76,497 |
2018-06-21 | $22.87 | $22.90 | $22.82 | $22.83 | $16.65 | 58,915 |
2018-06-20 | $22.90 | $22.92 | $22.89 | $22.91 | $16.71 | 54,740 |
2018-06-19 | $22.85 | $22.89 | $22.81 | $22.89 | $16.69 | 69,496 |
2018-06-18 | $22.91 | $22.93 | $22.88 | $22.90 | $16.70 | 67,529 |
2018-06-15 | $23.08 | $23.09 | $23.03 | $23.08 | $16.74 | 61,132 |
2018-06-14 | $23.12 | $23.15 | $23.08 | $23.10 | $16.75 | 75,473 |
2018-06-13 | $23.12 | $23.15 | $23.08 | $23.09 | $16.75 | 67,031 |
2018-06-12 | $23.11 | $23.15 | $23.10 | $23.13 | $16.78 | 46,876 |
2018-06-11 | $23.07 | $23.13 | $23.07 | $23.13 | $16.78 | 60,556 |
2018-06-08 | $23.09 | $23.13 | $23.06 | $23.09 | $16.75 | 65,401 |
2018-06-07 | $23.07 | $23.13 | $23.07 | $23.11 | $16.76 | 83,988 |
2018-06-06 | $23.05 | $23.08 | $23.01 | $23.08 | $16.74 | 39,376 |
2018-06-05 | $23.03 | $23.05 | $23.01 | $23.05 | $16.72 | 60,773 |
2018-06-04 | $23.05 | $23.10 | $23.01 | $23.01 | $16.69 | 68,679 |
2018-06-01 | $23.00 | $23.06 | $23.00 | $23.05 | $16.72 | 139,710 |
2018-05-31 | $22.99 | $23.00 | $22.97 | $22.99 | $16.68 | 96,697 |
2018-05-30 | $22.89 | $23.00 | $22.89 | $22.99 | $16.68 | 93,628 |
2018-05-29 | $22.91 | $22.92 | $22.85 | $22.88 | $16.60 | 86,100 |
2018-05-25 | $22.95 | $22.97 | $22.93 | $22.95 | $16.65 | 68,316 |
2018-05-24 | $22.94 | $22.99 | $22.93 | $22.96 | $16.65 | 77,764 |
2018-05-23 | $22.92 | $22.98 | $22.92 | $22.97 | $16.66 | 71,135 |
2018-05-22 | $22.99 | $23.02 | $22.93 | $22.94 | $16.64 | 150,102 |
2018-05-21 | $22.93 | $23.00 | $22.92 | $23.00 | $16.68 | 79,233 |
2018-05-18 | $23.03 | $23.09 | $23.02 | $23.07 | $16.63 | 135,798 |
2018-05-17 | $23.08 | $23.10 | $23.02 | $23.05 | $16.62 | 96,502 |
2018-05-16 | $23.05 | $23.12 | $23.05 | $23.10 | $16.65 | 50,883 |
2018-05-15 | $23.11 | $23.11 | $23.02 | $23.05 | $16.62 | 101,874 |
2018-05-14 | $23.18 | $23.20 | $23.11 | $23.13 | $16.68 | 93,167 |
2018-05-11 | $23.10 | $23.16 | $23.10 | $23.12 | $16.67 | 48,043 |
2018-05-10 | $23.05 | $23.11 | $23.05 | $23.11 | $16.66 | 76,558 |
2018-05-09 | $23.05 | $23.07 | $23.02 | $23.04 | $16.61 | 73,376 |
2018-05-08 | $23.02 | $23.04 | $22.96 | $23.03 | $16.60 | 165,266 |
2018-05-07 | $23.03 | $23.08 | $23.00 | $23.02 | $16.60 | 136,658 |
2018-05-04 | $22.93 | $23.02 | $22.93 | $23.01 | $16.59 | 106,248 |
2018-05-03 | $23.01 | $23.01 | $22.90 | $22.99 | $16.57 | 63,738 |
2018-05-02 | $23.01 | $23.04 | $22.97 | $23.02 | $16.60 | 105,375 |
2018-05-01 | $23.01 | $23.04 | $22.96 | $23.04 | $16.61 | 63,162 |
2018-04-30 | $22.99 | $23.04 | $22.98 | $23.02 | $16.60 | 64,607 |
2018-04-27 | $22.96 | $23.01 | $22.95 | $22.97 | $16.56 | 54,751 |
2018-04-26 | $22.86 | $22.95 | $22.85 | $22.95 | $16.55 | 45,930 |
2018-04-25 | $22.85 | $22.86 | $22.79 | $22.84 | $16.47 | 71,274 |
2018-04-24 | $22.96 | $22.97 | $22.86 | $22.89 | $16.50 | 69,509 |
2018-04-23 | $22.92 | $22.95 | $22.88 | $22.92 | $16.52 | 93,833 |
2018-04-20 | $23.15 | $23.16 | $23.07 | $23.09 | $16.54 | 79,805 |
2018-04-19 | $23.19 | $23.21 | $23.13 | $23.17 | $16.60 | 70,520 |
2018-04-18 | $23.23 | $23.24 | $23.21 | $23.23 | $16.64 | 78,214 |
2018-04-17 | $23.16 | $23.25 | $23.16 | $23.20 | $16.62 | 60,113 |
2018-04-16 | $23.11 | $23.19 | $23.11 | $23.17 | $16.60 | 99,465 |
2018-04-13 | $23.15 | $23.17 | $23.08 | $23.09 | $16.54 | 74,431 |
2018-04-12 | $23.13 | $23.18 | $23.13 | $23.13 | $16.57 | 81,120 |
2018-04-11 | $23.09 | $23.15 | $23.08 | $23.11 | $16.55 | 391,559 |
2018-04-10 | $23.04 | $23.14 | $23.04 | $23.12 | $16.56 | 102,093 |
2018-04-09 | $22.97 | $23.09 | $22.95 | $23.01 | $16.48 | 109,324 |
2018-04-06 | $22.99 | $23.05 | $22.89 | $22.94 | $16.43 | 95,276 |
2018-04-05 | $22.98 | $23.04 | $22.97 | $23.01 | $16.48 | 63,760 |
2018-04-04 | $22.81 | $22.95 | $22.76 | $22.93 | $16.43 | 86,497 |
2018-04-03 | $22.84 | $22.89 | $22.79 | $22.84 | $16.36 | 192,100 |
2018-04-02 | $22.96 | $22.96 | $22.74 | $22.78 | $16.32 | 519,791 |
2018-03-29 | $22.84 | $23.00 | $22.82 | $22.96 | $16.45 | 91,368 |
2018-03-28 | $22.74 | $22.83 | $22.72 | $22.80 | $16.33 | 50,101 |
2018-03-27 | $22.85 | $22.91 | $22.74 | $22.76 | $16.30 | 80,141 |
2018-03-26 | $22.73 | $22.84 | $22.72 | $22.84 | $16.36 | 70,788 |
2018-03-23 | $22.83 | $22.87 | $22.67 | $22.67 | $16.24 | 136,646 |
2018-03-22 | $22.87 | $22.91 | $22.78 | $22.79 | $16.33 | 123,195 |
2018-03-21 | $22.99 | $23.00 | $22.94 | $22.95 | $16.44 | 74,160 |
2018-03-20 | $22.98 | $23.03 | $22.96 | $22.99 | $16.47 | 75,929 |
2018-03-19 | $23.08 | $23.08 | $22.92 | $23.01 | $16.48 | 145,318 |
2018-03-16 | $23.27 | $23.28 | $23.26 | $23.27 | $16.56 | 78,568 |
2018-03-15 | $23.28 | $23.35 | $23.25 | $23.25 | $16.55 | 142,267 |
2018-03-14 | $23.34 | $23.35 | $23.27 | $23.30 | $16.58 | 68,654 |
2018-03-13 | $23.37 | $23.42 | $23.27 | $23.27 | $16.56 | 89,209 |
2018-03-12 | $23.36 | $23.41 | $23.36 | $23.38 | $16.64 | 418,132 |
2018-03-09 | $23.25 | $23.37 | $23.25 | $23.37 | $16.63 | 63,548 |
2018-03-08 | $23.14 | $23.22 | $23.14 | $23.22 | $16.53 | 56,182 |
2018-03-07 | $23.10 | $23.13 | $23.05 | $23.13 | $16.46 | 56,885 |
2018-03-06 | $23.09 | $23.13 | $23.07 | $23.11 | $16.45 | 103,637 |
2018-03-05 | $22.94 | $23.08 | $22.94 | $23.04 | $16.40 | 98,357 |
2018-03-02 | $22.94 | $23.03 | $22.88 | $23.01 | $16.38 | 202,720 |
2018-03-01 | $23.12 | $23.14 | $22.99 | $23.01 | $16.38 | 152,807 |
2018-02-28 | $23.20 | $23.25 | $23.11 | $23.13 | $16.46 | 125,958 |
2018-02-27 | $23.26 | $23.30 | $23.14 | $23.16 | $16.48 | 70,884 |
2018-02-26 | $23.15 | $23.31 | $23.14 | $23.27 | $16.56 | 112,743 |
2018-02-23 | $23.10 | $23.18 | $23.08 | $23.14 | $16.47 | 113,453 |
2018-02-22 | $23.09 | $23.15 | $23.06 | $23.07 | $16.42 | 155,344 |
2018-02-21 | $23.05 | $23.19 | $23.05 | $23.08 | $16.43 | 75,056 |
2018-02-20 | $23.11 | $23.14 | $23.06 | $23.07 | $16.42 | 96,561 |
2018-02-16 | $23.22 | $23.34 | $23.20 | $23.29 | $16.47 | 96,421 |
2018-02-15 | $23.20 | $23.27 | $23.17 | $23.23 | $16.43 | 91,585 |
2018-02-14 | $23.06 | $23.20 | $23.06 | $23.19 | $16.40 | 68,193 |
2018-02-13 | $23.05 | $23.15 | $23.03 | $23.15 | $16.37 | 89,730 |
2018-02-12 | $23.01 | $23.12 | $22.95 | $23.12 | $16.35 | 99,404 |
2018-02-09 | $22.98 | $23.03 | $22.62 | $22.94 | $16.22 | 180,826 |
2018-02-08 | $23.24 | $23.26 | $22.92 | $22.92 | $16.21 | 279,194 |
2018-02-07 | $23.13 | $23.33 | $23.13 | $23.26 | $16.45 | 135,665 |
2018-02-06 | $22.61 | $23.16 | $22.35 | $23.15 | $16.37 | 888,237 |
2018-02-05 | $23.40 | $23.41 | $22.70 | $22.81 | $16.13 | 517,997 |
2018-02-02 | $23.62 | $23.63 | $23.42 | $23.46 | $16.59 | 191,533 |
2018-02-01 | $23.68 | $23.74 | $23.62 | $23.67 | $16.74 | 195,664 |
2018-01-31 | $23.62 | $23.70 | $23.58 | $23.65 | $16.73 | 74,050 |
2018-01-30 | $23.72 | $23.72 | $23.52 | $23.56 | $16.66 | 191,496 |
2018-01-29 | $23.92 | $23.94 | $23.77 | $23.78 | $16.82 | 203,485 |
2018-01-26 | $23.94 | $24.01 | $23.93 | $23.97 | $16.95 | 98,657 |
2018-01-25 | $23.99 | $24.01 | $23.97 | $23.98 | $16.96 | 106,569 |
2018-01-24 | $24.00 | $24.05 | $23.95 | $24.00 | $16.97 | 118,615 |
2018-01-23 | $23.92 | $24.01 | $23.87 | $24.01 | $16.98 | 109,192 |
2018-01-22 | $23.86 | $23.93 | $23.85 | $23.90 | $16.90 | 193,897 |
2018-01-19 | $23.99 | $24.04 | $23.94 | $24.04 | $16.89 | 139,001 |
2018-01-18 | $24.13 | $24.14 | $23.97 | $23.97 | $16.85 | 89,082 |
2018-01-17 | $24.13 | $24.15 | $24.09 | $24.13 | $16.96 | 172,711 |
2018-01-16 | $24.15 | $24.22 | $24.10 | $24.11 | $16.94 | 93,105 |
2018-01-12 | $24.10 | $24.19 | $24.10 | $24.17 | $16.99 | 205,440 |
2018-01-11 | $24.05 | $24.16 | $24.05 | $24.15 | $16.97 | 108,995 |
2018-01-10 | $24.06 | $24.06 | $24.01 | $24.02 | $16.88 | 161,381 |
2018-01-09 | $24.10 | $24.15 | $24.09 | $24.11 | $16.94 | 66,343 |
2018-01-08 | $24.07 | $24.13 | $24.07 | $24.13 | $16.96 | 87,813 |
2018-01-05 | $24.10 | $24.12 | $24.05 | $24.10 | $16.94 | 134,951 |
2018-01-04 | $24.01 | $24.11 | $24.01 | $24.07 | $16.92 | 66,994 |
2018-01-03 | $23.98 | $24.04 | $23.95 | $24.03 | $16.89 | 153,197 |
2018-01-02 | $23.88 | $23.98 | $23.88 | $23.98 | $16.85 | 262,243 |
2017-12-29 | $23.88 | $23.90 | $23.82 | $23.90 | $16.80 | 142,504 |
2017-12-28 | $23.79 | $23.84 | $23.79 | $23.82 | $16.74 | 92,375 |
2017-12-27 | $23.78 | $23.83 | $23.77 | $23.81 | $16.73 | 120,834 |
2017-12-26 | $23.79 | $23.81 | $23.75 | $23.78 | $16.71 | 103,227 |
2017-12-22 | $23.70 | $23.79 | $23.70 | $23.79 | $16.72 | 74,990 |
2017-12-21 | $23.72 | $23.76 | $23.71 | $23.71 | $16.66 | 63,583 |
2017-12-20 | $23.73 | $23.75 | $23.69 | $23.74 | $16.68 | 124,899 |
2017-12-19 | $23.70 | $23.74 | $23.68 | $23.70 | $16.66 | 118,042 |
2017-12-18 | $23.74 | $23.77 | $23.68 | $23.73 | $16.68 | 129,903 |
2017-12-15 | $23.77 | $23.83 | $23.77 | $23.82 | $16.65 | 88,752 |
2017-12-14 | $23.78 | $23.79 | $23.76 | $23.76 | $16.61 | 67,119 |
2017-12-13 | $23.75 | $23.78 | $23.75 | $23.76 | $16.61 | 59,555 |
2017-12-12 | $23.74 | $23.78 | $23.74 | $23.76 | $16.61 | 119,585 |
2017-12-11 | $23.72 | $23.76 | $23.72 | $23.75 | $16.60 | 102,235 |
2017-12-08 | $23.75 | $23.76 | $23.69 | $23.73 | $16.59 | 95,442 |
2017-12-07 | $23.72 | $23.75 | $23.70 | $23.72 | $16.58 | 81,503 |
2017-12-06 | $23.70 | $23.74 | $23.69 | $23.74 | $16.59 | 55,264 |
2017-12-05 | $23.69 | $23.71 | $23.65 | $23.69 | $16.55 | 115,839 |
2017-12-04 | $23.71 | $23.74 | $23.65 | $23.65 | $16.53 | 118,865 |
2017-12-01 | $23.63 | $23.66 | $23.57 | $23.65 | $16.53 | 111,582 |
2017-11-30 | $23.60 | $23.66 | $23.58 | $23.61 | $16.50 | 74,173 |
2017-11-29 | $23.64 | $23.67 | $23.54 | $23.58 | $16.48 | 61,357 |
2017-11-28 | $23.60 | $23.68 | $23.59 | $23.67 | $16.54 | 84,089 |
2017-11-27 | $23.69 | $23.70 | $23.57 | $23.58 | $16.48 | 73,450 |
2017-11-24 | $23.62 | $23.70 | $23.62 | $23.70 | $16.57 | 29,223 |
2017-11-22 | $23.54 | $23.62 | $23.54 | $23.62 | $16.51 | 60,247 |
2017-11-21 | $23.50 | $23.60 | $23.50 | $23.57 | $16.47 | 74,635 |
2017-11-20 | $23.49 | $23.57 | $23.48 | $23.53 | $16.45 | 200,526 |
2017-11-17 | $23.56 | $23.67 | $23.56 | $23.66 | $16.44 | 145,819 |
2017-11-16 | $23.39 | $23.57 | $23.39 | $23.55 | $16.36 | 111,961 |
2017-11-15 | $23.35 | $23.37 | $23.25 | $23.36 | $16.23 | 122,909 |
2017-11-14 | $23.55 | $23.61 | $23.36 | $23.37 | $16.24 | 232,412 |
2017-11-13 | $23.72 | $23.72 | $23.58 | $23.58 | $16.38 | 104,070 |
2017-11-10 | $23.76 | $23.79 | $23.73 | $23.75 | $16.50 | 58,799 |
2017-11-09 | $23.88 | $23.88 | $23.71 | $23.74 | $16.49 | 256,253 |
2017-11-08 | $23.99 | $24.00 | $23.91 | $23.94 | $16.63 | 132,368 |
2017-11-07 | $23.97 | $24.02 | $23.97 | $23.98 | $16.66 | 55,006 |
2017-11-06 | $23.92 | $23.98 | $23.91 | $23.98 | $16.66 | 98,633 |
2017-11-03 | $23.93 | $23.98 | $23.90 | $23.92 | $16.62 | 55,357 |
2017-11-02 | $24.00 | $24.00 | $23.91 | $23.92 | $16.62 | 65,769 |
2017-11-01 | $23.99 | $24.03 | $23.98 | $24.03 | $16.70 | 175,507 |
2017-10-31 | $23.92 | $23.98 | $23.91 | $23.98 | $16.66 | 54,794 |
2017-10-30 | $23.89 | $23.95 | $23.87 | $23.89 | $16.60 | 47,362 |
2017-10-27 | $23.84 | $23.91 | $23.83 | $23.87 | $16.58 | 58,566 |
2017-10-26 | $23.88 | $23.88 | $23.75 | $23.77 | $16.51 | 111,251 |
2017-10-25 | $24.03 | $24.06 | $23.81 | $23.81 | $16.54 | 182,204 |
2017-10-24 | $24.04 | $24.09 | $24.03 | $24.08 | $16.73 | 53,425 |
2017-10-23 | $24.08 | $24.08 | $24.03 | $24.04 | $16.70 | 56,113 |
2017-10-20 | $24.18 | $24.19 | $24.12 | $24.19 | $16.72 | 78,517 |
2017-10-19 | $24.12 | $24.16 | $24.10 | $24.14 | $16.68 | 42,910 |
2017-10-18 | $24.22 | $24.23 | $24.14 | $24.14 | $16.68 | 94,891 |
2017-10-17 | $24.23 | $24.24 | $24.15 | $24.23 | $16.75 | 68,326 |
2017-10-16 | $24.20 | $24.22 | $24.16 | $24.22 | $16.74 | 58,188 |
2017-10-13 | $24.17 | $24.20 | $24.17 | $24.18 | $16.71 | 53,380 |
2017-10-12 | $24.13 | $24.18 | $24.13 | $24.16 | $16.70 | 78,469 |
2017-10-11 | $24.11 | $24.16 | $24.11 | $24.13 | $16.68 | 76,294 |
2017-10-10 | $24.09 | $24.16 | $24.08 | $24.16 | $16.70 | 77,387 |
2017-10-09 | $24.07 | $24.09 | $24.05 | $24.07 | $16.63 | 56,459 |
2017-10-06 | $24.07 | $24.09 | $24.03 | $24.08 | $16.64 | 67,500 |
2017-10-05 | $24.05 | $24.09 | $24.04 | $24.09 | $16.65 | 59,400 |
2017-10-04 | $24.08 | $24.10 | $24.03 | $24.06 | $16.63 | 44,300 |
2017-10-03 | $24.09 | $24.12 | $24.05 | $24.11 | $16.66 | 69,224 |
2017-10-02 | $24.07 | $24.09 | $24.03 | $24.08 | $16.64 | 170,048 |
2017-09-29 | $24.00 | $24.05 | $23.99 | $24.02 | $16.60 | 153,111 |
2017-09-28 | $23.94 | $23.98 | $23.92 | $23.98 | $16.57 | 141,226 |
2017-09-27 | $23.96 | $23.99 | $23.93 | $23.95 | $16.55 | 60,243 |
2017-09-26 | $23.93 | $23.96 | $23.93 | $23.96 | $16.56 | 41,776 |
2017-09-25 | $23.91 | $23.96 | $23.89 | $23.93 | $16.54 | 131,696 |
2017-09-22 | $23.86 | $23.93 | $23.85 | $23.90 | $16.52 | 61,595 |
2017-09-21 | $23.90 | $23.90 | $23.83 | $23.87 | $16.50 | 48,707 |
2017-09-20 | $23.85 | $23.91 | $23.85 | $23.90 | $16.52 | 77,212 |
2017-09-19 | $23.84 | $23.88 | $23.80 | $23.88 | $16.50 | 44,233 |
2017-09-18 | $23.80 | $23.84 | $23.78 | $23.79 | $16.44 | 56,763 |
2017-09-15 | $23.90 | $23.94 | $23.89 | $23.91 | $16.43 | 110,243 |
2017-09-14 | $23.92 | $23.94 | $23.89 | $23.92 | $16.44 | 137,110 |
2017-09-13 | $23.87 | $23.91 | $23.82 | $23.91 | $16.43 | 58,636 |
2017-09-12 | $23.85 | $23.89 | $23.84 | $23.86 | $16.40 | 72,613 |
2017-09-11 | $23.80 | $23.85 | $23.80 | $23.85 | $16.39 | 72,634 |
2017-09-08 | $23.78 | $23.81 | $23.76 | $23.79 | $16.35 | 67,500 |
2017-09-07 | $23.77 | $23.82 | $23.77 | $23.78 | $16.35 | 35,900 |
2017-09-06 | $23.72 | $23.79 | $23.72 | $23.74 | $16.32 | 84,068 |
2017-09-05 | $23.82 | $23.84 | $23.69 | $23.74 | $16.32 | 90,364 |
2017-09-01 | $23.79 | $23.87 | $23.79 | $23.87 | $16.41 | 118,977 |
2017-08-31 | $23.76 | $23.80 | $23.68 | $23.79 | $16.35 | 52,490 |
2017-08-30 | $23.65 | $23.75 | $23.65 | $23.72 | $16.30 | 83,045 |
2017-08-29 | $23.64 | $23.71 | $23.58 | $23.69 | $16.28 | 67,412 |
2017-08-28 | $23.68 | $23.71 | $23.65 | $23.71 | $16.30 | 79,245 |
2017-08-25 | $23.66 | $23.70 | $23.65 | $23.69 | $16.28 | 42,315 |
2017-08-24 | $23.66 | $23.67 | $23.64 | $23.66 | $16.26 | 48,383 |
2017-08-23 | $23.60 | $23.66 | $23.57 | $23.65 | $16.26 | 42,302 |
2017-08-22 | $23.50 | $23.64 | $23.50 | $23.62 | $16.24 | 145,322 |
2017-08-21 | $23.52 | $23.52 | $23.45 | $23.49 | $16.15 | 58,438 |
2017-08-18 | $23.42 | $23.49 | $23.40 | $23.48 | $16.14 | 68,142 |
2017-08-17 | $23.58 | $23.60 | $23.41 | $23.41 | $16.09 | 295,729 |
2017-08-16 | $23.55 | $23.63 | $23.54 | $23.58 | $16.21 | 47,752 |
2017-08-15 | $23.62 | $23.62 | $23.53 | $23.56 | $16.19 | 73,304 |
2017-08-14 | $23.65 | $23.75 | $23.65 | $23.72 | $16.21 | 76,027 |
2017-08-11 | $23.37 | $23.61 | $23.20 | $23.58 | $16.12 | 102,393 |
2017-08-10 | $23.81 | $23.82 | $23.34 | $23.36 | $15.97 | 531,900 |
2017-08-09 | $23.92 | $23.97 | $23.81 | $23.84 | $16.30 | 88,009 |
2017-08-08 | $24.06 | $24.07 | $23.95 | $23.96 | $16.38 | 63,615 |
2017-08-07 | $24.02 | $24.06 | $24.01 | $24.05 | $16.44 | 93,289 |
2017-08-04 | $24.06 | $24.07 | $24.00 | $24.04 | $16.43 | 68,838 |
2017-08-03 | $24.05 | $24.06 | $24.00 | $24.03 | $16.43 | 65,229 |
2017-08-02 | $24.04 | $24.07 | $24.00 | $24.04 | $16.43 | 62,015 |
2017-08-01 | $24.07 | $24.10 | $24.01 | $24.05 | $16.44 | 158,663 |
2017-07-31 | $23.98 | $24.03 | $23.96 | $24.01 | $16.41 | 120,904 |
2017-07-28 | $23.93 | $23.98 | $23.92 | $23.98 | $16.39 | 87,832 |
2017-07-27 | $23.98 | $23.99 | $23.91 | $23.93 | $16.36 | 60,912 |
2017-07-26 | $23.92 | $23.99 | $23.92 | $23.97 | $16.39 | 119,299 |
2017-07-25 | $23.88 | $23.94 | $23.88 | $23.93 | $16.36 | 145,657 |
2017-07-24 | $23.89 | $23.91 | $23.85 | $23.88 | $16.32 | 101,575 |
2017-07-21 | $23.87 | $23.91 | $23.84 | $23.90 | $16.34 | 61,479 |
2017-07-20 | $23.91 | $23.91 | $23.87 | $23.88 | $16.32 | 70,903 |
2017-07-19 | $23.85 | $23.92 | $23.84 | $23.92 | $16.35 | 77,514 |
2017-07-18 | $23.79 | $23.85 | $23.78 | $23.85 | $16.30 | 43,591 |
2017-07-17 | $23.79 | $23.82 | $23.75 | $23.79 | $16.26 | 114,664 |
2017-07-14 | $23.71 | $23.80 | $23.71 | $23.80 | $16.27 | 103,330 |
2017-07-13 | $23.85 | $23.88 | $23.81 | $23.84 | $16.21 | 114,959 |
2017-07-12 | $23.78 | $23.86 | $23.77 | $23.85 | $16.21 | 110,669 |
2017-07-11 | $23.73 | $23.77 | $23.71 | $23.77 | $16.16 | 68,386 |
2017-07-10 | $23.64 | $23.74 | $23.64 | $23.72 | $16.13 | 81,933 |
2017-07-07 | $23.61 | $23.67 | $23.58 | $23.64 | $16.07 | 76,641 |
2017-07-06 | $23.67 | $23.67 | $23.58 | $23.61 | $16.05 | 69,888 |
2017-07-05 | $23.76 | $23.77 | $23.65 | $23.68 | $16.10 | 153,083 |
2017-07-03 | $23.69 | $23.77 | $23.68 | $23.77 | $16.16 | 65,522 |
2017-06-30 | $23.60 | $23.69 | $23.56 | $23.68 | $16.10 | 121,601 |
2017-06-29 | $23.67 | $23.67 | $23.48 | $23.54 | $16.00 | 90,448 |
2017-06-28 | $23.61 | $23.69 | $23.61 | $23.68 | $16.10 | 81,357 |
2017-06-27 | $23.64 | $23.68 | $23.56 | $23.58 | $16.03 | 94,075 |
2017-06-26 | $23.65 | $23.69 | $23.63 | $23.63 | $16.07 | 472,333 |
2017-06-23 | $23.59 | $23.64 | $23.57 | $23.64 | $16.07 | 116,417 |
2017-06-22 | $23.63 | $23.68 | $23.56 | $23.56 | $16.02 | 86,402 |
2017-06-21 | $23.70 | $23.73 | $23.64 | $23.64 | $16.07 | 65,928 |
2017-06-20 | $23.73 | $23.76 | $23.67 | $23.69 | $16.11 | 251,959 |
2017-06-19 | $23.70 | $23.77 | $23.69 | $23.76 | $16.15 | 77,266 |
2017-06-16 | $23.63 | $23.68 | $23.60 | $23.68 | $16.10 | 64,978 |
2017-06-15 | $23.64 | $23.64 | $23.60 | $23.61 | $16.05 | 106,308 |
2017-06-14 | $23.80 | $23.85 | $23.80 | $23.83 | $16.11 | 52,213 |
2017-06-13 | $23.83 | $23.83 | $23.75 | $23.81 | $16.10 | 87,942 |
2017-06-12 | $23.75 | $23.79 | $23.71 | $23.76 | $16.06 | 79,396 |
2017-06-09 | $23.75 | $23.81 | $23.71 | $23.78 | $16.08 | 73,104 |
2017-06-08 | $23.79 | $23.80 | $23.75 | $23.77 | $16.07 | 66,980 |
2017-06-07 | $23.80 | $23.83 | $23.75 | $23.80 | $16.09 | 250,029 |
2017-06-06 | $23.79 | $23.80 | $23.76 | $23.80 | $16.09 | 861 |
2017-06-05 | $23.78 | $23.80 | $23.77 | $23.80 | $16.09 | 1,016 |
2017-06-02 | $23.77 | $23.80 | $23.76 | $23.80 | $16.09 | 107,811 |
2017-06-01 | $23.74 | $23.77 | $23.74 | $23.76 | $16.06 | 91,941 |
2017-05-31 | $23.72 | $23.75 | $23.67 | $23.73 | $16.04 | 74,507 |
2017-05-30 | $23.69 | $23.72 | $23.69 | $23.72 | $16.04 | 71,294 |
2017-05-26 | $23.71 | $23.74 | $23.67 | $23.69 | $16.02 | 70,293 |
2017-05-25 | $23.69 | $23.75 | $23.69 | $23.72 | $16.04 | 79,985 |
2017-05-24 | $23.63 | $23.68 | $23.62 | $23.67 | $16.00 | 119,898 |
2017-05-23 | $23.58 | $23.64 | $23.55 | $23.62 | $15.97 | 51,954 |
2017-05-22 | $23.50 | $23.60 | $23.50 | $23.53 | $15.91 | 80,031 |
2017-05-19 | $23.46 | $23.55 | $23.46 | $23.52 | $15.90 | 144,187 |
2017-05-18 | $23.39 | $23.43 | $23.35 | $23.41 | $15.83 | 83,615 |
2017-05-17 | $23.52 | $23.52 | $23.36 | $23.40 | $15.82 | 104,797 |
2017-05-16 | $23.58 | $23.59 | $23.53 | $23.54 | $15.92 | 405,237 |
2017-05-15 | $23.51 | $23.57 | $23.50 | $23.54 | $15.92 | 88,471 |
2017-05-12 | $23.59 | $23.63 | $23.58 | $23.63 | $15.89 | 52,611 |
2017-05-11 | $23.62 | $23.65 | $23.56 | $23.60 | $15.87 | 668 |
2017-05-10 | $23.59 | $23.64 | $23.57 | $23.63 | $15.89 | 615 |
2017-05-09 | $23.61 | $23.64 | $23.57 | $23.59 | $15.86 | 63,751 |
2017-05-08 | $23.58 | $23.61 | $23.55 | $23.60 | $15.87 | 69,340 |
2017-05-05 | $23.54 | $23.62 | $23.50 | $23.61 | $15.87 | 88,320 |
2017-05-04 | $23.61 | $23.61 | $23.46 | $23.51 | $15.80 | 190,148 |
2017-05-03 | $23.56 | $23.61 | $23.55 | $23.56 | $15.84 | 92,255 |
2017-05-02 | $23.58 | $23.60 | $23.51 | $23.55 | $15.83 | 169,875 |
2017-05-01 | $23.55 | $23.61 | $23.55 | $23.59 | $15.86 | 108,565 |
2017-04-28 | $23.48 | $23.55 | $23.47 | $23.54 | $15.83 | 69,468 |
2017-04-27 | $23.45 | $23.47 | $23.41 | $23.46 | $15.77 | 61,532 |
2017-04-26 | $23.43 | $23.45 | $23.40 | $23.44 | $15.76 | 104,827 |
2017-04-25 | $23.38 | $23.45 | $23.36 | $23.42 | $15.74 | 84,205 |
2017-04-24 | $23.35 | $23.38 | $23.32 | $23.33 | $15.68 | 39,883 |
2017-04-21 | $23.30 | $23.32 | $23.24 | $23.26 | $15.64 | 139,544 |
2017-04-20 | $23.20 | $23.31 | $23.20 | $23.28 | $15.65 | 53,403 |
2017-04-19 | $23.25 | $23.28 | $23.20 | $23.22 | $15.61 | 63,625 |
2017-04-18 | $23.20 | $23.25 | $23.18 | $23.22 | $15.61 | 61,233 |
2017-04-17 | $23.25 | $23.34 | $23.21 | $23.26 | $15.64 | 201,715 |
2017-04-13 | $23.22 | $23.25 | $23.20 | $23.23 | $15.62 | 66,917 |
2017-04-12 | $23.35 | $23.39 | $23.33 | $23.39 | $15.62 | 56,009 |
2017-04-11 | $23.33 | $23.36 | $23.30 | $23.35 | $15.60 | 44,111 |
2017-04-10 | $23.24 | $23.35 | $23.17 | $23.34 | $15.59 | 45,288 |
2017-04-07 | $23.17 | $23.25 | $23.16 | $23.22 | $15.51 | 81,607 |
2017-04-06 | $23.12 | $23.19 | $23.12 | $23.16 | $15.47 | 74,904 |
2017-04-05 | $23.18 | $23.19 | $23.11 | $23.14 | $15.46 | 49,478 |
2017-04-04 | $23.06 | $23.27 | $23.05 | $23.13 | $15.45 | 63,766 |
2017-04-03 | $23.04 | $23.14 | $23.04 | $23.11 | $15.44 | 225,267 |
2017-03-31 | $23.13 | $23.13 | $23.06 | $23.10 | $15.43 | 155,232 |
2017-03-30 | $23.00 | $23.12 | $23.00 | $23.08 | $15.42 | 128,653 |
2017-03-29 | $23.05 | $23.08 | $23.00 | $23.05 | $15.40 | 123,009 |
2017-03-28 | $22.93 | $23.04 | $22.89 | $23.02 | $15.38 | 76,448 |
2017-03-27 | $22.77 | $22.91 | $22.75 | $22.90 | $15.30 | 50,630 |
2017-03-24 | $22.93 | $22.98 | $22.90 | $22.95 | $15.33 | 105,437 |
2017-03-23 | $22.89 | $22.95 | $22.88 | $22.93 | $15.32 | 98,348 |
2017-03-22 | $22.86 | $22.92 | $22.80 | $22.92 | $15.31 | 50,843 |
2017-03-21 | $23.05 | $23.22 | $22.84 | $22.86 | $15.27 | 77,199 |
2017-03-20 | $22.99 | $23.01 | $22.94 | $23.00 | $15.36 | 51,213 |
2017-03-17 | $22.89 | $22.97 | $22.83 | $22.95 | $15.33 | 72,136 |
2017-03-16 | $22.90 | $22.90 | $22.82 | $22.84 | $15.26 | 92,480 |
2017-03-15 | $22.66 | $22.86 | $22.60 | $22.83 | $15.25 | 340,725 |
2017-03-14 | $22.82 | $22.87 | $22.75 | $22.75 | $15.09 | 107,395 |
2017-03-13 | $22.92 | $22.94 | $22.86 | $22.86 | $15.17 | 41,763 |
2017-03-10 | $22.77 | $23.50 | $22.77 | $22.87 | $15.17 | 2,096 |
2017-03-09 | $23.00 | $23.08 | $22.62 | $22.71 | $15.07 | 193,015 |
2017-03-08 | $23.19 | $23.20 | $23.02 | $23.04 | $15.29 | 552,517 |
2017-03-07 | $23.24 | $23.24 | $23.18 | $23.22 | $15.41 | 82,315 |
2017-03-06 | $23.25 | $23.36 | $23.21 | $23.26 | $15.43 | 98,862 |
2017-03-03 | $23.21 | $23.44 | $23.11 | $23.30 | $15.46 | 84,240 |
2017-03-02 | $23.36 | $23.36 | $23.24 | $23.26 | $15.43 | 74,743 |
2017-03-01 | $23.37 | $23.42 | $23.34 | $23.40 | $15.52 | 183,308 |
2017-02-28 | $23.30 | $23.34 | $23.24 | $23.30 | $15.46 | 186,340 |
2017-02-27 | $23.26 | $23.30 | $23.19 | $23.28 | $15.45 | 170,400 |
2017-02-24 | $23.23 | $23.26 | $23.19 | $23.19 | $15.39 | 107,591 |
2017-02-23 | $23.22 | $23.27 | $23.21 | $23.27 | $15.44 | 103,750 |
2017-02-22 | $23.10 | $23.20 | $23.10 | $23.20 | $15.39 | 146,909 |
2017-02-21 | $23.08 | $23.15 | $23.08 | $23.14 | $15.35 | 463,475 |
2017-02-17 | $23.07 | $23.12 | $23.04 | $23.10 | $15.33 | 138,720 |
2017-02-16 | $23.17 | $23.20 | $23.06 | $23.14 | $15.35 | 71,887 |
2017-02-15 | $23.21 | $23.21 | $23.14 | $23.17 | $15.37 | 84,697 |
2017-02-14 | $23.38 | $23.38 | $23.27 | $23.37 | $15.40 | 95,673 |
2017-02-13 | $23.38 | $23.38 | $23.32 | $23.36 | $15.40 | 91,573 |
2017-02-10 | $23.25 | $23.31 | $23.22 | $23.31 | $15.36 | 85,559 |
2017-02-09 | $23.23 | $23.25 | $23.20 | $23.24 | $15.32 | 77,100 |
2017-02-08 | $23.20 | $23.23 | $23.16 | $23.23 | $15.31 | 62,397 |
2017-02-07 | $23.19 | $23.21 | $23.16 | $23.20 | $15.29 | 69,503 |
2017-02-06 | $23.15 | $23.18 | $23.12 | $23.18 | $15.28 | 124,141 |
2017-02-03 | $23.10 | $23.18 | $23.08 | $23.15 | $15.26 | 105,361 |
2017-02-02 | $23.05 | $23.10 | $23.03 | $23.10 | $15.22 | 63,949 |
2017-02-01 | $23.02 | $23.09 | $23.00 | $23.09 | $15.22 | 210,274 |
2017-01-31 | $22.97 | $23.00 | $22.91 | $23.00 | $15.16 | 75,722 |
2017-01-30 | $22.91 | $22.98 | $22.86 | $22.98 | $15.15 | 240,848 |
2017-01-27 | $22.93 | $22.98 | $22.92 | $22.95 | $15.13 | 67,936 |
2017-01-26 | $22.93 | $22.97 | $22.89 | $22.95 | $15.13 | 99,229 |
2017-01-25 | $22.83 | $22.92 | $22.83 | $22.89 | $15.09 | 110,477 |
2017-01-24 | $22.78 | $22.84 | $22.71 | $22.83 | $15.05 | 68,777 |
2017-01-23 | $22.66 | $22.74 | $22.64 | $22.72 | $14.97 | 83,435 |
2017-01-20 | $22.64 | $22.69 | $22.61 | $22.64 | $14.92 | 72,808 |
2017-01-19 | $22.70 | $22.73 | $22.61 | $22.61 | $14.90 | 105,517 |
2017-01-18 | $22.66 | $22.72 | $22.65 | $22.70 | $14.96 | 106,364 |
2017-01-17 | $22.65 | $22.72 | $22.65 | $22.65 | $14.93 | 99,917 |
2017-01-13 | $22.60 | $22.67 | $22.60 | $22.66 | $14.93 | 49,919 |
2017-01-12 | $22.73 | $22.83 | $22.71 | $22.77 | $14.91 | 143,341 |
2017-01-11 | $22.73 | $22.79 | $22.72 | $22.79 | $14.92 | 73,891 |
2017-01-10 | $22.73 | $22.77 | $22.71 | $22.72 | $14.88 | 101,029 |
2017-01-09 | $22.72 | $22.73 | $22.67 | $22.70 | $14.86 | 131,577 |
2017-01-06 | $22.61 | $22.70 | $22.40 | $22.70 | $14.86 | 55,870 |
2017-01-05 | $22.63 | $22.64 | $22.56 | $22.64 | $14.82 | 99,108 |
2017-01-04 | $22.58 | $22.66 | $22.58 | $22.66 | $14.84 | 116,917 |
2017-01-03 | $22.50 | $22.57 | $22.46 | $22.57 | $14.78 | 357,468 |
2016-12-30 | $22.46 | $22.47 | $22.40 | $22.41 | $14.67 | 69,924 |
2016-12-29 | $22.37 | $22.40 | $22.35 | $22.40 | $14.66 | 101,028 |
2016-12-28 | $22.29 | $22.38 | $22.29 | $22.33 | $14.62 | 66,732 |
2016-12-27 | $22.25 | $22.35 | $22.25 | $22.28 | $14.59 | 141,401 |
2016-12-23 | $22.25 | $22.28 | $22.22 | $22.25 | $14.57 | 44,278 |
2016-12-22 | $22.23 | $22.27 | $22.19 | $22.26 | $14.57 | 427,109 |
2016-12-21 | $22.15 | $22.24 | $22.15 | $22.23 | $14.55 | 73,840 |
2016-12-20 | $22.15 | $22.24 | $22.06 | $22.19 | $14.53 | 112,137 |
2016-12-19 | $22.16 | $22.32 | $22.11 | $22.18 | $14.52 | 87,983 |
2016-12-16 | $22.11 | $22.15 | $22.09 | $22.15 | $14.50 | 117,498 |
2016-12-15 | $22.05 | $22.11 | $22.02 | $22.05 | $14.44 | 118,933 |
2016-12-14 | $22.27 | $22.34 | $22.21 | $22.21 | $14.45 | 96,349 |
2016-12-13 | $22.27 | $22.35 | $22.27 | $22.32 | $14.52 | 51,879 |
2016-12-12 | $22.28 | $22.30 | $22.25 | $22.26 | $14.48 | 75,201 |
2016-12-09 | $22.18 | $22.27 | $22.18 | $22.27 | $14.49 | 53,685 |
2016-12-08 | $22.22 | $22.25 | $22.17 | $22.20 | $14.44 | 74,405 |
2016-12-07 | $22.14 | $22.28 | $22.12 | $22.26 | $14.48 | 78,452 |
2016-12-06 | $22.02 | $22.12 | $21.99 | $22.12 | $14.39 | 85,704 |
2016-12-05 | $21.97 | $22.01 | $21.93 | $21.99 | $14.31 | 83,685 |
2016-12-02 | $21.86 | $21.95 | $21.85 | $21.95 | $14.28 | 71,940 |
2016-12-01 | $21.98 | $21.98 | $21.78 | $21.88 | $14.23 | 173,745 |
2016-11-30 | $22.04 | $22.08 | $21.97 | $21.97 | $14.29 | 124,607 |
2016-11-29 | $22.01 | $22.10 | $22.01 | $22.03 | $14.33 | 127,031 |
2016-11-28 | $22.10 | $22.14 | $22.06 | $22.06 | $14.35 | 94,575 |
2016-11-25 | $22.01 | $22.13 | $22.00 | $22.12 | $14.39 | 56,984 |
2016-11-23 | $21.98 | $22.02 | $21.92 | $22.01 | $14.32 | 59,974 |
2016-11-22 | $21.88 | $22.10 | $21.86 | $22.10 | $14.38 | 122,384 |
2016-11-21 | $21.76 | $21.92 | $21.74 | $21.89 | $14.24 | 109,212 |
2016-11-18 | $21.77 | $21.80 | $21.67 | $21.73 | $14.14 | 81,991 |
2016-11-17 | $21.67 | $21.79 | $21.67 | $21.77 | $14.16 | 134,620 |
2016-11-16 | $21.59 | $21.72 | $21.59 | $21.69 | $14.11 | 74,627 |
2016-11-15 | $21.28 | $21.62 | $21.14 | $21.62 | $14.06 | 124,055 |
2016-11-14 | $21.59 | $21.73 | $21.36 | $21.38 | $13.82 | 135,998 |
2016-11-11 | $21.66 | $21.86 | $21.55 | $21.62 | $13.97 | 103,149 |
2016-11-10 | $21.91 | $22.01 | $21.66 | $21.71 | $14.03 | 206,377 |
2016-11-09 | $21.69 | $21.94 | $21.50 | $21.90 | $14.15 | 319,687 |
2016-11-08 | $21.90 | $22.01 | $21.85 | $21.92 | $14.17 | 345,855 |
2016-11-07 | $21.82 | $21.97 | $21.82 | $21.91 | $14.16 | 201,385 |
2016-11-04 | $21.80 | $21.81 | $21.70 | $21.72 | $14.04 | 140,869 |
2016-11-03 | $21.88 | $21.90 | $21.75 | $21.75 | $14.06 | 76,557 |
2016-11-02 | $22.08 | $22.09 | $21.86 | $21.87 | $14.13 | 104,584 |
2016-11-01 | $22.28 | $22.28 | $22.05 | $22.15 | $14.32 | 261,028 |
2016-10-31 | $22.30 | $22.32 | $22.20 | $22.20 | $14.35 | 111,881 |
2016-10-28 | $22.35 | $22.35 | $22.23 | $22.23 | $14.37 | 45,061 |
2016-10-27 | $22.49 | $22.49 | $22.28 | $22.31 | $14.42 | 114,296 |
2016-10-26 | $22.43 | $22.49 | $22.41 | $22.45 | $14.51 | 79,710 |
2016-10-25 | $22.42 | $22.47 | $22.39 | $22.46 | $14.52 | 61,408 |
2016-10-24 | $22.40 | $22.43 | $22.37 | $22.42 | $14.49 | 48,104 |
2016-10-21 | $22.25 | $22.36 | $22.25 | $22.36 | $14.45 | 85,420 |
2016-10-20 | $22.30 | $22.36 | $22.26 | $22.27 | $14.39 | 58,590 |
2016-10-19 | $22.14 | $22.35 | $22.12 | $22.31 | $14.42 | 84,313 |
2016-10-18 | $22.18 | $22.19 | $22.10 | $22.11 | $14.29 | 92,906 |
2016-10-17 | $22.24 | $22.29 | $22.02 | $22.04 | $14.24 | 80,879 |
2016-10-14 | $22.32 | $22.38 | $22.26 | $22.26 | $14.39 | 75,527 |
2016-10-13 | $22.42 | $22.59 | $22.35 | $22.45 | $14.43 | 84,489 |
2016-10-12 | $22.49 | $22.57 | $22.47 | $22.48 | $14.45 | 46,984 |
2016-10-11 | $22.64 | $22.65 | $22.47 | $22.53 | $14.48 | 125,052 |
2016-10-10 | $22.62 | $22.70 | $22.61 | $22.64 | $14.55 | 65,917 |
2016-10-07 | $22.61 | $22.65 | $22.55 | $22.59 | $14.52 | 47,138 |
2016-10-06 | $22.65 | $22.67 | $22.60 | $22.60 | $14.53 | 39,506 |
2016-10-05 | $22.65 | $22.71 | $22.64 | $22.65 | $14.56 | 72,209 |
2016-10-04 | $22.80 | $22.80 | $22.60 | $22.65 | $14.56 | 133,969 |
2016-10-03 | $22.82 | $22.82 | $22.75 | $22.79 | $14.65 | 62,376 |
2016-09-30 | $22.68 | $22.83 | $22.68 | $22.81 | $14.66 | 133,698 |
2016-09-29 | $22.81 | $22.81 | $22.65 | $22.69 | $14.59 | 98,126 |
2016-09-28 | $22.72 | $22.83 | $22.68 | $22.81 | $14.66 | 78,937 |
2016-09-27 | $22.57 | $22.72 | $22.57 | $22.72 | $14.61 | 63,526 |
2016-09-26 | $22.65 | $22.69 | $22.57 | $22.57 | $14.51 | 376,286 |
2016-09-23 | $22.73 | $22.78 | $22.70 | $22.70 | $14.59 | 69,245 |
2016-09-22 | $22.70 | $22.81 | $22.70 | $22.73 | $14.61 | 105,293 |
2016-09-21 | $22.61 | $22.67 | $22.50 | $22.67 | $14.57 | 98,978 |
2016-09-20 | $22.45 | $22.50 | $22.43 | $22.44 | $14.43 | 99,891 |
2016-09-19 | $22.47 | $22.50 | $22.38 | $22.41 | $14.41 | 58,977 |
2016-09-16 | $22.45 | $22.45 | $22.30 | $22.40 | $14.40 | 88,610 |
2016-09-15 | $22.28 | $22.46 | $22.28 | $22.44 | $14.43 | 120,482 |
2016-09-14 | $22.42 | $22.60 | $22.42 | $22.43 | $14.34 | 86,428 |
2016-09-13 | $22.70 | $22.76 | $22.39 | $22.40 | $14.32 | 254,787 |
2016-09-12 | $22.70 | $22.80 | $22.65 | $22.75 | $14.54 | 137,622 |
2016-09-09 | $23.05 | $23.07 | $22.73 | $22.74 | $14.53 | 228,567 |
2016-09-08 | $23.11 | $23.17 | $23.11 | $23.13 | $14.78 | 144,421 |
2016-09-07 | $23.05 | $23.12 | $23.05 | $23.11 | $14.77 | 64,280 |
2016-09-06 | $23.01 | $23.06 | $22.96 | $23.02 | $14.71 | 124,085 |
2016-09-02 | $23.00 | $23.02 | $22.96 | $22.97 | $14.68 | 125,966 |
2016-09-01 | $22.99 | $23.01 | $22.88 | $23.00 | $14.70 | 279,985 |
2016-08-31 | $22.97 | $23.02 | $22.95 | $23.02 | $14.71 | 83,645 |
2016-08-30 | $22.94 | $23.00 | $22.94 | $23.00 | $14.70 | 58,992 |
2016-08-29 | $22.97 | $23.00 | $22.95 | $23.00 | $14.70 | 63,573 |
2016-08-26 | $22.89 | $22.97 | $22.87 | $22.94 | $14.66 | 65,298 |
2016-08-25 | $22.90 | $22.92 | $22.85 | $22.85 | $14.60 | 105,374 |
2016-08-24 | $22.91 | $22.99 | $22.90 | $22.99 | $14.69 | 77,490 |
2016-08-23 | $22.94 | $22.98 | $22.92 | $22.95 | $14.67 | 57,364 |
2016-08-22 | $22.90 | $22.98 | $22.87 | $22.98 | $14.69 | 73,917 |
2016-08-19 | $22.90 | $22.90 | $22.87 | $22.89 | $14.63 | 48,445 |
2016-08-18 | $22.85 | $22.95 | $22.85 | $22.95 | $14.67 | 85,313 |
2016-08-17 | $22.81 | $22.88 | $22.79 | $22.88 | $14.62 | 144,462 |
2016-08-16 | $22.80 | $22.88 | $22.78 | $22.85 | $14.60 | 61,685 |
2016-08-15 | $22.82 | $22.85 | $22.80 | $22.85 | $14.60 | 146,395 |
2016-08-12 | $22.88 | $22.95 | $22.88 | $22.95 | $14.59 | 100,108 |
2016-08-11 | $22.84 | $22.93 | $22.80 | $22.93 | $14.57 | 267,457 |
2016-08-10 | $22.85 | $22.85 | $22.79 | $22.83 | $14.51 | 76,192 |
2016-08-09 | $22.79 | $22.83 | $22.77 | $22.83 | $14.51 | 106,155 |
2016-08-08 | $22.73 | $22.78 | $22.73 | $22.76 | $14.46 | 64,057 |
2016-08-05 | $22.67 | $22.76 | $22.66 | $22.74 | $14.45 | 84,824 |
2016-08-04 | $22.56 | $22.68 | $22.54 | $22.66 | $14.40 | 192,005 |
2016-08-03 | $22.54 | $22.62 | $22.51 | $22.62 | $14.38 | 77,436 |
2016-08-02 | $22.68 | $22.69 | $22.52 | $22.52 | $14.31 | 103,102 |
2016-08-01 | $22.75 | $22.78 | $22.71 | $22.73 | $14.45 | 79,334 |
2016-07-29 | $22.70 | $22.80 | $22.65 | $22.80 | $14.49 | 312,532 |
2016-07-28 | $22.61 | $22.69 | $22.61 | $22.67 | $14.41 | 72,565 |
2016-07-27 | $22.65 | $22.70 | $22.60 | $22.65 | $14.40 | 57,435 |
2016-07-26 | $22.56 | $22.65 | $22.56 | $22.65 | $14.39 | 83,397 |
2016-07-25 | $22.65 | $22.65 | $22.52 | $22.57 | $14.34 | 108,261 |
2016-07-22 | $22.63 | $22.65 | $22.57 | $22.64 | $14.39 | 98,435 |
2016-07-21 | $22.62 | $22.69 | $22.57 | $22.60 | $14.36 | 52,140 |
2016-07-20 | $22.54 | $22.62 | $22.51 | $22.62 | $14.38 | 92,617 |
2016-07-19 | $22.50 | $22.52 | $22.45 | $22.52 | $14.31 | 63,061 |
2016-07-18 | $22.36 | $22.50 | $22.30 | $22.50 | $14.30 | 202,070 |
2016-07-15 | $22.47 | $22.47 | $22.35 | $22.38 | $14.22 | 154,893 |
2016-07-14 | $22.55 | $22.58 | $22.52 | $22.57 | $14.25 | 88,277 |
2016-07-13 | $22.60 | $22.60 | $22.43 | $22.50 | $14.21 | 134,318 |
2016-07-12 | $22.50 | $22.58 | $22.45 | $22.53 | $14.23 | 184,395 |
2016-07-11 | $22.47 | $22.56 | $22.46 | $22.48 | $14.20 | 173,169 |
2016-07-08 | $22.45 | $22.48 | $22.40 | $22.48 | $14.20 | 122,530 |
2016-07-07 | $22.30 | $22.35 | $22.22 | $22.34 | $14.11 | 82,395 |
2016-07-06 | $22.10 | $22.30 | $22.10 | $22.30 | $14.08 | 68,822 |
2016-07-05 | $22.10 | $22.17 | $22.08 | $22.16 | $13.99 | 170,050 |
2016-07-01 | $22.16 | $22.27 | $22.16 | $22.26 | $14.06 | 107,476 |
2016-06-30 | $22.03 | $22.17 | $22.03 | $22.16 | $13.99 | 86,942 |
2016-06-29 | $22.00 | $22.05 | $21.95 | $22.04 | $13.92 | 77,171 |
2016-06-28 | $21.78 | $21.87 | $21.77 | $21.86 | $13.80 | 133,680 |
2016-06-27 | $22.10 | $22.10 | $21.60 | $21.62 | $13.65 | 175,282 |
2016-06-24 | $21.80 | $22.03 | $21.75 | $22.00 | $13.89 | 177,559 |
2016-06-23 | $22.23 | $22.23 | $22.16 | $22.20 | $14.02 | 97,949 |
2016-06-22 | $22.04 | $22.14 | $22.04 | $22.10 | $13.96 | 82,084 |
2016-06-21 | $22.05 | $22.10 | $22.03 | $22.07 | $13.94 | 46,719 |
2016-06-20 | $22.00 | $22.11 | $22.00 | $22.06 | $13.93 | 95,555 |
2016-06-17 | $21.90 | $21.97 | $21.88 | $21.95 | $13.86 | 61,340 |
2016-06-16 | $21.86 | $21.91 | $21.79 | $21.90 | $13.83 | 115,539 |
2016-06-15 | $21.87 | $21.97 | $21.87 | $21.89 | $13.82 | 74,287 |
2016-06-14 | $22.10 | $22.15 | $22.00 | $22.05 | $13.83 | 88,068 |
2016-06-13 | $22.25 | $22.30 | $22.15 | $22.16 | $13.90 | 130,279 |
2016-06-10 | $22.31 | $22.33 | $22.26 | $22.30 | $13.99 | 110,462 |
2016-06-09 | $22.33 | $22.39 | $22.28 | $22.38 | $14.04 | 80,745 |
2016-06-08 | $22.35 | $22.36 | $22.29 | $22.34 | $14.02 | 78,437 |
2016-06-07 | $22.27 | $22.28 | $22.20 | $22.26 | $13.97 | 81,913 |
2016-06-06 | $22.14 | $22.23 | $22.14 | $22.21 | $13.94 | 92,919 |
2016-06-03 | $22.03 | $22.10 | $22.00 | $22.08 | $13.85 | 225,615 |
2016-06-02 | $22.02 | $22.06 | $21.97 | $22.05 | $13.83 | 68,166 |
2016-06-01 | $21.94 | $22.09 | $21.91 | $22.09 | $13.86 | 290,322 |
2016-05-31 | $21.99 | $22.00 | $21.92 | $21.95 | $13.77 | 148,400 |
2016-05-27 | $21.90 | $21.97 | $21.82 | $21.97 | $13.78 | 54,865 |
2016-05-26 | $21.91 | $21.93 | $21.85 | $21.87 | $13.72 | 337,203 |
2016-05-25 | $21.80 | $21.90 | $21.80 | $21.87 | $13.72 | 90,338 |
2016-05-24 | $21.70 | $21.80 | $21.70 | $21.80 | $13.68 | 99,417 |
2016-05-23 | $21.65 | $21.71 | $21.64 | $21.69 | $13.61 | 44,367 |
2016-05-20 | $21.53 | $21.66 | $21.53 | $21.64 | $13.58 | 111,382 |
2016-05-19 | $21.60 | $21.61 | $21.46 | $21.52 | $13.50 | 141,399 |
2016-05-18 | $21.74 | $21.77 | $21.60 | $21.64 | $13.58 | 173,299 |
2016-05-17 | $21.74 | $21.79 | $21.70 | $21.75 | $13.65 | 107,963 |
2016-05-16 | $21.68 | $21.78 | $21.67 | $21.76 | $13.65 | 131,153 |
2016-05-13 | $21.64 | $21.73 | $21.63 | $21.65 | $13.58 | 79,007 |
2016-05-12 | $21.87 | $21.87 | $21.76 | $21.81 | $13.59 | 73,388 |
2016-05-11 | $21.85 | $21.87 | $21.77 | $21.79 | $13.58 | 108,168 |
2016-05-10 | $21.78 | $21.83 | $21.75 | $21.83 | $13.61 | 68,123 |
2016-05-09 | $21.78 | $21.80 | $21.66 | $21.70 | $13.53 | 225,175 |
2016-05-06 | $21.73 | $21.77 | $21.70 | $21.75 | $13.56 | 163,591 |
2016-05-05 | $21.76 | $21.96 | $21.71 | $21.81 | $13.59 | 62,958 |
2016-05-04 | $21.75 | $21.79 | $21.69 | $21.70 | $13.53 | 100,131 |
2016-05-03 | $21.80 | $21.85 | $21.75 | $21.80 | $13.59 | 180,206 |
2016-05-02 | $21.89 | $21.94 | $21.85 | $21.88 | $13.64 | 134,790 |
2016-04-29 | $21.88 | $21.96 | $21.80 | $21.85 | $13.62 | 128,716 |
2016-04-28 | $21.83 | $21.94 | $21.83 | $21.85 | $13.62 | 299,436 |
2016-04-27 | $21.81 | $21.91 | $21.81 | $21.91 | $13.66 | 75,530 |
2016-04-26 | $21.74 | $21.96 | $21.74 | $21.96 | $13.69 | 101,865 |
2016-04-25 | $21.74 | $21.76 | $21.73 | $21.75 | $13.56 | 58,492 |
2016-04-22 | $21.75 | $21.81 | $21.75 | $21.80 | $13.59 | 85,833 |
2016-04-21 | $21.81 | $21.83 | $21.76 | $21.76 | $13.56 | 84,215 |
2016-04-20 | $21.70 | $21.81 | $21.68 | $21.79 | $13.58 | 147,425 |
2016-04-19 | $21.65 | $21.74 | $21.65 | $21.74 | $13.55 | 182,272 |
2016-04-18 | $21.51 | $21.66 | $21.49 | $21.63 | $13.48 | 129,066 |
2016-04-15 | $21.49 | $21.60 | $21.49 | $21.55 | $13.43 | 94,024 |
2016-04-14 | $21.70 | $21.73 | $21.68 | $21.70 | $13.43 | 130,011 |
2016-04-13 | $21.64 | $21.73 | $21.64 | $21.73 | $13.45 | 204,798 |
2016-04-12 | $21.54 | $21.63 | $21.54 | $21.59 | $13.36 | 113,582 |
2016-04-11 | $21.48 | $21.57 | $21.48 | $21.50 | $13.30 | 139,889 |
2016-04-08 | $21.41 | $21.49 | $21.41 | $21.43 | $13.26 | 63,474 |
2016-04-07 | $21.37 | $21.45 | $21.35 | $21.38 | $13.23 | 104,885 |
2016-04-06 | $21.33 | $21.46 | $21.33 | $21.46 | $13.28 | 122,560 |
2016-04-05 | $21.34 | $21.38 | $21.31 | $21.34 | $13.20 | 68,580 |
2016-04-04 | $21.56 | $21.58 | $21.40 | $21.41 | $13.25 | 74,867 |
2016-04-01 | $21.51 | $21.59 | $21.46 | $21.59 | $13.36 | 124,874 |
2016-03-31 | $21.48 | $21.59 | $21.48 | $21.59 | $13.36 | 89,955 |
2016-03-30 | $21.40 | $21.49 | $21.40 | $21.49 | $13.30 | 61,020 |
2016-03-29 | $21.16 | $21.38 | $21.16 | $21.38 | $13.23 | 96,220 |
2016-03-28 | $21.32 | $21.32 | $21.19 | $21.19 | $13.11 | 68,801 |
2016-03-24 | $21.30 | $21.32 | $21.22 | $21.23 | $13.14 | 87,545 |
2016-03-23 | $21.44 | $21.49 | $21.36 | $21.36 | $13.22 | 70,006 |
2016-03-22 | $21.42 | $21.50 | $21.42 | $21.47 | $13.29 | 51,129 |
2016-03-21 | $21.34 | $21.48 | $21.34 | $21.47 | $13.29 | 73,600 |
2016-03-18 | $21.34 | $21.42 | $21.34 | $21.39 | $13.24 | 52,355 |
2016-03-17 | $21.21 | $21.35 | $21.21 | $21.33 | $13.20 | 50,881 |
2016-03-16 | $21.03 | $21.25 | $21.02 | $21.23 | $13.14 | 92,989 |
2016-03-15 | $21.11 | $21.11 | $21.04 | $21.09 | $13.05 | 74,882 |
2016-03-14 | $21.27 | $21.31 | $21.23 | $21.29 | $13.08 | 54,999 |
2016-03-11 | $21.20 | $21.30 | $21.20 | $21.30 | $13.08 | 103,090 |
2016-03-10 | $21.12 | $21.19 | $21.02 | $21.11 | $12.96 | 276,886 |
2016-03-09 | $21.05 | $21.13 | $21.05 | $21.09 | $12.95 | 125,748 |
2016-03-08 | $20.99 | $21.04 | $20.97 | $21.03 | $12.92 | 95,290 |
2016-03-07 | $20.98 | $21.04 | $20.97 | $21.04 | $12.92 | 65,788 |
2016-03-04 | $20.86 | $21.02 | $20.86 | $21.01 | $12.90 | 143,558 |
2016-03-03 | $20.74 | $20.88 | $20.69 | $20.87 | $12.82 | 283,314 |
2016-03-02 | $20.69 | $20.75 | $20.63 | $20.72 | $12.72 | 77,395 |
2016-03-01 | $20.50 | $20.70 | $20.50 | $20.70 | $12.71 | 86,442 |
2016-02-29 | $20.42 | $20.46 | $20.35 | $20.44 | $12.55 | 62,377 |
2016-02-26 | $20.36 | $20.40 | $20.35 | $20.38 | $12.52 | 74,432 |
2016-02-25 | $20.24 | $20.35 | $20.20 | $20.33 | $12.49 | 59,289 |
2016-02-24 | $20.08 | $20.27 | $20.04 | $20.25 | $12.44 | 103,965 |
2016-02-23 | $20.17 | $20.19 | $20.13 | $20.15 | $12.37 | 110,834 |
2016-02-22 | $20.15 | $20.23 | $20.15 | $20.20 | $12.41 | 83,514 |
2016-02-19 | $19.99 | $20.09 | $19.98 | $20.09 | $12.34 | 98,017 |
2016-02-18 | $20.05 | $20.08 | $20.00 | $20.06 | $12.32 | 114,343 |
2016-02-17 | $19.94 | $20.03 | $19.89 | $20.03 | $12.30 | 165,188 |
2016-02-16 | $19.78 | $19.82 | $19.70 | $19.81 | $12.17 | 128,014 |
2016-02-12 | $19.76 | $19.83 | $19.52 | $19.70 | $12.10 | 233,397 |
2016-02-11 | $19.75 | $19.89 | $19.62 | $19.89 | $12.12 | 200,429 |
2016-02-10 | $20.11 | $20.12 | $19.91 | $19.94 | $12.15 | 104,815 |
2016-02-09 | $19.94 | $20.02 | $19.85 | $19.98 | $12.17 | 251,996 |
2016-02-08 | $20.27 | $20.27 | $20.00 | $20.11 | $12.25 | 175,401 |
2016-02-05 | $20.50 | $20.54 | $20.36 | $20.37 | $12.41 | 305,670 |
2016-02-04 | $20.54 | $20.59 | $20.48 | $20.55 | $12.52 | 206,121 |
2016-02-03 | $20.50 | $20.57 | $20.35 | $20.57 | $12.53 | 256,386 |
2016-02-02 | $20.50 | $20.52 | $20.45 | $20.48 | $12.48 | 121,975 |
2016-02-01 | $20.50 | $20.62 | $20.46 | $20.60 | $12.55 | 105,267 |
2016-01-29 | $20.39 | $20.59 | $20.39 | $20.59 | $12.54 | 103,831 |
2016-01-28 | $20.25 | $20.37 | $20.18 | $20.34 | $12.39 | 175,163 |
2016-01-27 | $20.18 | $20.29 | $20.10 | $20.16 | $12.28 | 309,615 |
2016-01-26 | $19.97 | $20.22 | $19.97 | $20.22 | $12.32 | 124,075 |
2016-01-25 | $20.05 | $20.08 | $19.90 | $19.90 | $12.12 | 278,686 |
2016-01-22 | $19.82 | $20.09 | $19.82 | $20.07 | $12.23 | 294,778 |
2016-01-21 | $19.53 | $19.79 | $19.53 | $19.69 | $12.00 | 317,727 |
2016-01-20 | $19.65 | $19.72 | $19.25 | $19.52 | $11.89 | 275,196 |
2016-01-19 | $20.02 | $20.11 | $19.80 | $19.80 | $12.06 | 329,421 |
2016-01-15 | $20.02 | $20.13 | $19.90 | $20.01 | $12.19 | 407,517 |
2016-01-14 | $20.49 | $20.56 | $20.32 | $20.51 | $12.39 | 177,272 |
2016-01-13 | $20.81 | $20.86 | $20.50 | $20.51 | $12.39 | 143,932 |
2016-01-12 | $20.88 | $20.93 | $20.74 | $20.81 | $12.58 | 148,805 |
2016-01-11 | $21.00 | $21.00 | $20.74 | $20.80 | $12.57 | 219,682 |
2016-01-08 | $21.08 | $21.11 | $20.95 | $21.00 | $12.69 | 170,348 |
2016-01-07 | $21.06 | $21.17 | $21.02 | $21.06 | $12.73 | 83,899 |
2016-01-06 | $21.22 | $21.31 | $21.21 | $21.26 | $12.85 | 129,737 |
2016-01-05 | $21.24 | $21.35 | $21.24 | $21.32 | $12.88 | 60,145 |
2016-01-04 | $21.21 | $21.22 | $21.03 | $21.19 | $12.81 | 421,261 |
2015-12-31 | $21.26 | $21.35 | $21.24 | $21.34 | $12.90 | 316,544 |
2015-12-30 | $21.27 | $21.32 | $21.27 | $21.29 | $12.87 | 125,230 |
2015-12-29 | $21.27 | $21.36 | $21.27 | $21.31 | $12.88 | 495,968 |
2015-12-28 | $21.34 | $21.34 | $21.22 | $21.22 | $12.82 | 288,624 |
2015-12-24 | $21.30 | $21.42 | $21.25 | $21.41 | $12.94 | 156,604 |
2015-12-23 | $21.23 | $21.36 | $21.23 | $21.34 | $12.90 | 143,234 |
2015-12-22 | $21.16 | $21.22 | $21.07 | $21.22 | $12.82 | 298,956 |
2015-12-21 | $21.16 | $21.16 | $21.06 | $21.08 | $12.74 | 182,392 |
2015-12-18 | $21.00 | $21.10 | $20.97 | $21.07 | $12.73 | 141,488 |
2015-12-17 | $20.92 | $21.07 | $20.92 | $21.06 | $12.73 | 267,263 |
2015-12-16 | $20.72 | $21.00 | $20.69 | $20.95 | $12.66 | 207,998 |
2015-12-15 | $20.40 | $20.67 | $20.40 | $20.63 | $12.47 | 170,174 |
2015-12-14 | $20.77 | $21.11 | $20.45 | $20.49 | $12.29 | 370,209 |
2015-12-11 | $21.01 | $21.07 | $20.75 | $20.77 | $12.46 | 157,734 |
2015-12-10 | $21.13 | $21.20 | $21.11 | $21.11 | $12.66 | 116,902 |
2015-12-09 | $21.15 | $21.31 | $21.15 | $21.16 | $12.69 | 235,722 |
2015-12-08 | $21.12 | $21.24 | $21.11 | $21.19 | $12.71 | 119,112 |
2015-12-07 | $21.42 | $21.42 | $21.23 | $21.23 | $12.74 | 130,246 |
2015-12-04 | $21.42 | $21.47 | $21.37 | $21.45 | $12.87 | 161,496 |
2015-12-03 | $21.52 | $21.52 | $21.36 | $21.38 | $12.83 | 171,807 |
2015-12-02 | $21.57 | $21.58 | $21.48 | $21.51 | $12.90 | 327,592 |
2015-12-01 | $21.43 | $21.75 | $21.43 | $21.56 | $12.93 | 128,467 |
2015-11-30 | $21.46 | $22.00 | $21.41 | $21.42 | $12.85 | 193,828 |
2015-11-27 | $21.40 | $21.45 | $21.40 | $21.45 | $12.87 | 12,805 |
2015-11-25 | $21.36 | $21.44 | $21.36 | $21.42 | $12.85 | 135,287 |
2015-11-24 | $21.35 | $21.42 | $21.34 | $21.41 | $12.84 | 200,788 |
2015-11-23 | $21.35 | $21.44 | $21.35 | $21.36 | $12.81 | 98,810 |
2015-11-20 | $21.40 | $21.45 | $21.37 | $21.39 | $12.83 | 104,778 |
2015-11-19 | $21.35 | $21.41 | $21.35 | $21.39 | $12.83 | 73,667 |
2015-11-18 | $21.30 | $21.40 | $21.30 | $21.39 | $12.83 | 212,959 |
2015-11-17 | $21.34 | $21.36 | $21.30 | $21.30 | $12.78 | 84,643 |
2015-11-16 | $21.25 | $21.34 | $21.24 | $21.33 | $12.80 | 361,673 |
2015-11-13 | $21.35 | $21.35 | $21.23 | $21.30 | $12.78 | 249,061 |
2015-11-12 | $21.58 | $21.58 | $21.46 | $21.49 | $12.80 | 166,967 |
2015-11-11 | $21.67 | $21.68 | $21.62 | $21.62 | $12.88 | 110,850 |
2015-11-10 | $21.63 | $21.69 | $21.62 | $21.68 | $12.91 | 213,161 |
2015-11-09 | $21.88 | $21.88 | $21.64 | $21.67 | $12.91 | 581,095 |
2015-11-06 | $21.93 | $21.94 | $21.81 | $21.89 | $13.04 | 76,208 |
2015-11-05 | $21.99 | $22.02 | $21.95 | $21.98 | $13.09 | 125,679 |
2015-11-04 | $22.03 | $22.05 | $21.99 | $22.01 | $13.11 | 89,723 |
2015-11-03 | $21.97 | $22.15 | $21.97 | $22.04 | $13.13 | 67,020 |
2015-11-02 | $21.89 | $22.02 | $21.89 | $22.02 | $13.11 | 104,523 |
2015-10-30 | $21.89 | $21.94 | $21.82 | $21.84 | $13.01 | 152,877 |
2015-10-29 | $21.90 | $21.90 | $21.82 | $21.83 | $13.00 | 144,896 |
2015-10-28 | $21.94 | $21.99 | $21.85 | $21.92 | $13.06 | 54,519 |
2015-10-27 | $21.90 | $21.91 | $21.84 | $21.91 | $13.05 | 90,037 |
2015-10-26 | $21.92 | $21.95 | $21.90 | $21.91 | $13.05 | 137,050 |
2015-10-23 | $22.01 | $22.02 | $21.91 | $21.97 | $13.09 | 115,185 |
2015-10-22 | $21.80 | $21.92 | $21.80 | $21.89 | $13.04 | 63,588 |
2015-10-21 | $21.83 | $21.84 | $21.75 | $21.77 | $12.97 | 73,354 |
2015-10-20 | $21.78 | $21.83 | $21.73 | $21.80 | $12.98 | 88,600 |
2015-10-19 | $21.72 | $21.79 | $21.68 | $21.76 | $12.96 | 108,230 |
2015-10-16 | $21.63 | $21.76 | $21.61 | $21.76 | $12.96 | 175,287 |
2015-10-15 | $21.53 | $21.64 | $21.38 | $21.64 | $12.89 | 98,556 |
2015-10-14 | $21.76 | $21.78 | $21.68 | $21.68 | $12.81 | 81,982 |
2015-10-13 | $21.79 | $21.83 | $21.66 | $21.74 | $12.85 | 65,008 |
2015-10-12 | $21.85 | $21.85 | $21.79 | $21.79 | $12.88 | 158,883 |
2015-10-09 | $21.76 | $21.85 | $21.75 | $21.84 | $12.91 | 143,016 |
2015-10-08 | $21.44 | $21.74 | $21.44 | $21.73 | $12.84 | 189,638 |
2015-10-07 | $21.32 | $21.53 | $21.32 | $21.52 | $12.72 | 285,981 |
2015-10-06 | $21.23 | $21.32 | $21.23 | $21.29 | $12.58 | 64,732 |
2015-10-05 | $21.07 | $21.27 | $21.07 | $21.23 | $12.55 | 327,811 |
2015-10-02 | $20.86 | $21.04 | $20.81 | $21.04 | $12.44 | 162,443 |
2015-10-01 | $21.00 | $21.00 | $20.91 | $20.99 | $12.40 | 279,596 |
2015-09-30 | $21.00 | $21.04 | $20.93 | $21.00 | $12.41 | 188,575 |
2015-09-29 | $21.04 | $21.08 | $20.88 | $20.89 | $12.35 | 263,443 |
2015-09-28 | $21.32 | $21.32 | $21.02 | $21.05 | $12.44 | 205,456 |
2015-09-25 | $21.47 | $21.47 | $21.35 | $21.35 | $12.62 | 131,954 |
2015-09-24 | $21.42 | $21.42 | $21.30 | $21.36 | $12.63 | 84,947 |
2015-09-23 | $21.49 | $21.54 | $21.44 | $21.46 | $12.68 | 55,277 |
2015-09-22 | $21.40 | $21.51 | $21.40 | $21.46 | $12.68 | 96,364 |
2015-09-21 | $21.61 | $21.69 | $21.57 | $21.60 | $12.77 | 50,057 |
2015-09-18 | $21.42 | $21.64 | $21.42 | $21.58 | $12.76 | 116,958 |
2015-09-17 | $21.40 | $21.61 | $21.39 | $21.59 | $12.76 | 48,403 |
2015-09-16 | $21.36 | $21.45 | $21.35 | $21.42 | $12.66 | 111,246 |
2015-09-15 | $21.41 | $21.45 | $21.33 | $21.38 | $12.64 | 400,176 |
2015-09-14 | $21.58 | $21.60 | $21.49 | $21.52 | $12.62 | 141,791 |
2015-09-11 | $21.60 | $21.64 | $21.58 | $21.63 | $12.69 | 81,000 |
2015-09-10 | $21.58 | $21.67 | $21.58 | $21.66 | $12.71 | 128,056 |
2015-09-09 | $21.79 | $21.79 | $21.57 | $21.59 | $12.66 | 131,167 |
2015-09-08 | $21.72 | $21.72 | $21.63 | $21.69 | $12.72 | 59,845 |
2015-09-04 | $21.64 | $21.64 | $21.53 | $21.57 | $12.65 | 195,432 |
2015-09-03 | $21.63 | $21.74 | $21.63 | $21.68 | $12.72 | 99,209 |
Invesco CEF Income Composite ETF (PCEF) News Headlines
Recent Invesco CEF Income Composite ETF (PCEF) News
Similar Companies to Invesco CEF Income Composite ETF (PCEF) 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 | -- | -- | -- |