Invesco Emerging Markets Sovereign Debt ETF (PCY) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.03 ($-0.46) -2.36%
Invesco Emerging Markets Sovereign Debt ETF - Daily Information
Click for more stock information on Invesco Emerging Markets Sovereign Debt ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.26 |
Previous Close | $19.03 |
High | $19.27 |
Low | $18.94 |
Adjusted Open | $19.26 |
Previous Adjusted Close | $19.03 |
Adjusted High | $19.27 |
Adjusted Low | $18.94 |
About Invesco Emerging Markets Sovereign Debt ETF (PCY)
The Fund generally will invest at least 80% of its total assets in U.S. dollar-denominated government bonds from emerging market countries that comprise the Underlying Index. The Underlying Index measures potential returns of a theoretical portfolio of liquid emerging market U.S. dollar-denominated government bonds. Strictly in accordance with its guidelines and mandated procedures, Deutsche Bank Securities Inc. (“DB” or the “Index Provider”) selects one to three securities from each of the emerging market countries set forth below that (i) are denominated in U.S. dollars, (ii) are sovereign bonds, (iii) have at least three years to maturity at the time of rebalancing, (iv) have an outstanding float of at least $500 million or greater; and (v) have a fixed coupon bond.As of December 31, 2019, the Underlying Index has determined the following to be eligible emerging market countries: Angola, Argentina, Bahrain, Brazil, Chile, China, Colombia, Costa Rica, Croatia, Dominican Republic, Egypt, Ecuador, El Salvador, Hungary, Indonesia, Jordan, Kazakhstan, Kenya, Lebanon, Mexico, Mongolia, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, the Philippines, Poland, Qatar, Romania, Russia, Saudi Arabia, Slovenia, South Africa, Sri Lanka, Trinidad and Tobago, Turkey, Ukraine, and United Arab Emirates; however, this universe of countries may change in accordance with DB’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time. As of December 31, 2019, the Underlying Index was comprised of 115 constituents.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.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 Emerging Markets Sovereign Debt ETF (PCY)
Historical Stock Data for Invesco Emerging Markets Sovereign Debt ETF (PCY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $19.26 | $19.27 | $18.94 | $19.03 | $19.03 | 149,024 |
2025-04-17 | $19.45 | $19.54 | $19.44 | $19.49 | $19.49 | 173,464 |
2025-04-16 | $19.43 | $19.49 | $19.32 | $19.41 | $19.41 | 145,689 |
2025-04-15 | $19.34 | $19.51 | $19.32 | $19.43 | $19.43 | 120,284 |
2025-04-14 | $19.42 | $19.42 | $19.23 | $19.33 | $19.33 | 183,252 |
2025-04-11 | $18.98 | $19.31 | $18.83 | $19.23 | $19.23 | 551,196 |
2025-04-10 | $19.34 | $19.44 | $19.04 | $19.08 | $19.08 | 1,927,007 |
2025-04-09 | $18.72 | $19.78 | $18.71 | $19.78 | $19.78 | 775,632 |
2025-04-08 | $19.52 | $19.52 | $18.88 | $18.96 | $18.96 | 628,666 |
2025-04-07 | $19.29 | $19.96 | $19.14 | $19.22 | $19.22 | 1,377,153 |
2025-04-04 | $19.88 | $19.88 | $19.61 | $19.62 | $19.62 | 697,535 |
2025-04-03 | $20.15 | $20.22 | $19.99 | $19.99 | $19.99 | 275,653 |
2025-04-02 | $20.30 | $20.30 | $20.15 | $20.24 | $20.24 | 218,637 |
2025-04-01 | $20.17 | $20.27 | $20.16 | $20.25 | $20.25 | 508,456 |
2025-03-31 | $20.08 | $20.18 | $20.05 | $20.17 | $20.17 | 202,604 |
2025-03-28 | $20.12 | $20.20 | $20.03 | $20.06 | $20.06 | 430,151 |
2025-03-27 | $20.08 | $20.10 | $20.03 | $20.04 | $20.04 | 327,923 |
2025-03-26 | $20.23 | $20.26 | $20.12 | $20.13 | $20.13 | 226,665 |
2025-03-25 | $20.24 | $20.32 | $20.24 | $20.27 | $20.27 | 146,527 |
2025-03-24 | $20.32 | $20.37 | $20.25 | $20.26 | $20.26 | 168,331 |
2025-03-21 | $20.45 | $20.46 | $20.39 | $20.39 | $20.39 | 92,602 |
2025-03-20 | $20.53 | $20.62 | $20.46 | $20.49 | $20.49 | 150,197 |
2025-03-19 | $20.32 | $20.58 | $20.29 | $20.49 | $20.49 | 254,694 |
2025-03-18 | $20.33 | $20.42 | $20.31 | $20.38 | $20.38 | 221,571 |
2025-03-17 | $20.34 | $20.40 | $20.33 | $20.38 | $20.38 | 195,305 |
2025-03-14 | $20.28 | $20.34 | $20.28 | $20.30 | $20.30 | 145,361 |
2025-03-13 | $20.30 | $20.32 | $20.24 | $20.27 | $20.27 | 417,783 |
2025-03-12 | $20.33 | $20.38 | $20.28 | $20.28 | $20.28 | 786,005 |
2025-03-11 | $20.41 | $20.43 | $20.31 | $20.32 | $20.32 | 274,022 |
2025-03-10 | $20.44 | $20.45 | $20.33 | $20.37 | $20.37 | 1,646,811 |
2025-03-07 | $20.42 | $20.44 | $20.35 | $20.39 | $20.39 | 222,904 |
2025-03-06 | $20.38 | $20.42 | $20.31 | $20.33 | $20.33 | 275,391 |
2025-03-05 | $20.56 | $20.61 | $20.48 | $20.52 | $20.52 | 165,444 |
2025-03-04 | $20.50 | $20.61 | $20.50 | $20.53 | $20.53 | 186,634 |
2025-03-03 | $20.52 | $20.67 | $20.52 | $20.60 | $20.60 | 298,113 |
2025-02-28 | $20.57 | $20.70 | $20.52 | $20.69 | $20.69 | 293,597 |
2025-02-27 | $20.52 | $20.58 | $20.47 | $20.47 | $20.47 | 166,650 |
2025-02-26 | $20.49 | $20.60 | $20.49 | $20.57 | $20.57 | 148,449 |
2025-02-25 | $20.36 | $20.51 | $20.36 | $20.50 | $20.50 | 347,287 |
2025-02-24 | $20.30 | $20.36 | $20.28 | $20.31 | $20.31 | 290,086 |
2025-02-21 | $20.44 | $20.46 | $20.37 | $20.40 | $20.29 | 148,744 |
2025-02-20 | $20.37 | $20.43 | $20.35 | $20.42 | $20.31 | 249,901 |
2025-02-19 | $20.34 | $20.39 | $20.29 | $20.35 | $20.24 | 268,398 |
2025-02-18 | $20.48 | $20.48 | $20.34 | $20.36 | $20.25 | 497,998 |
2025-02-14 | $20.43 | $20.50 | $20.42 | $20.45 | $20.34 | 223,662 |
2025-02-13 | $20.24 | $20.36 | $20.23 | $20.35 | $20.24 | 273,448 |
2025-02-12 | $20.04 | $20.18 | $20.01 | $20.12 | $20.02 | 213,985 |
2025-02-11 | $20.27 | $20.30 | $20.21 | $20.22 | $20.11 | 197,451 |
2025-02-10 | $20.34 | $20.39 | $20.31 | $20.32 | $20.21 | 555,741 |
2025-02-07 | $20.31 | $20.33 | $20.27 | $20.30 | $20.19 | 159,787 |
2025-02-06 | $20.42 | $20.44 | $20.36 | $20.39 | $20.28 | 141,248 |
2025-02-05 | $20.37 | $20.46 | $20.35 | $20.41 | $20.30 | 161,323 |
2025-02-04 | $20.16 | $20.29 | $20.13 | $20.25 | $20.14 | 405,248 |
2025-02-03 | $20.11 | $20.23 | $20.09 | $20.18 | $20.07 | 517,573 |
2025-01-31 | $20.26 | $20.26 | $20.07 | $20.11 | $20.01 | 173,482 |
2025-01-30 | $20.23 | $20.27 | $20.16 | $20.21 | $20.10 | 238,808 |
2025-01-29 | $20.23 | $20.23 | $20.02 | $20.08 | $19.98 | 217,794 |
2025-01-28 | $20.09 | $20.15 | $20.06 | $20.13 | $20.03 | 184,027 |
2025-01-27 | $20.09 | $20.16 | $20.08 | $20.14 | $20.04 | 227,608 |
2025-01-24 | $20.05 | $20.10 | $20.04 | $20.07 | $20.07 | 262,621 |
2025-01-23 | $19.99 | $20.07 | $19.97 | $20.06 | $20.06 | 320,043 |
2025-01-22 | $20.21 | $20.21 | $20.07 | $20.07 | $20.07 | 272,464 |
2025-01-21 | $20.07 | $20.13 | $20.03 | $20.10 | $20.10 | 510,597 |
2025-01-17 | $20.08 | $20.11 | $20.02 | $20.04 | $19.93 | 428,085 |
2025-01-16 | $19.97 | $20.06 | $19.92 | $19.99 | $19.88 | 1,237,326 |
2025-01-15 | $20.01 | $20.06 | $19.95 | $20.00 | $19.89 | 761,146 |
2025-01-14 | $19.75 | $19.75 | $19.64 | $19.71 | $19.60 | 259,268 |
2025-01-13 | $19.69 | $19.73 | $19.62 | $19.70 | $19.59 | 303,926 |
2025-01-10 | $19.73 | $19.81 | $19.67 | $19.75 | $19.64 | 290,876 |
2025-01-08 | $19.84 | $19.90 | $19.78 | $19.88 | $19.77 | 248,280 |
2025-01-07 | $20.04 | $20.06 | $19.84 | $19.86 | $19.75 | 381,417 |
2025-01-06 | $20.02 | $20.07 | $19.96 | $19.99 | $19.88 | 341,839 |
2025-01-03 | $20.01 | $20.08 | $20.00 | $20.01 | $19.90 | 329,710 |
2025-01-02 | $19.93 | $20.02 | $19.85 | $19.93 | $19.82 | 1,056,398 |
2024-12-31 | $20.01 | $20.01 | $19.79 | $19.82 | $19.71 | 443,565 |
2024-12-30 | $20.00 | $20.06 | $19.96 | $19.96 | $19.85 | 455,849 |
2024-12-27 | $20.04 | $20.04 | $19.88 | $19.92 | $19.81 | 307,774 |
2024-12-26 | $20.00 | $20.09 | $19.97 | $20.06 | $20.06 | 532,655 |
2024-12-24 | $19.93 | $20.11 | $19.93 | $20.10 | $20.10 | 166,098 |
2024-12-23 | $20.01 | $20.07 | $19.95 | $19.97 | $19.97 | 299,913 |
2024-12-20 | $20.19 | $20.26 | $20.10 | $20.12 | $20.01 | 536,920 |
2024-12-19 | $20.09 | $20.18 | $19.97 | $19.98 | $19.87 | 1,151,921 |
2024-12-18 | $20.58 | $20.59 | $20.08 | $20.11 | $20.00 | 509,606 |
2024-12-17 | $20.63 | $20.63 | $20.54 | $20.58 | $20.46 | 308,120 |
2024-12-16 | $20.60 | $20.65 | $20.55 | $20.63 | $20.51 | 422,787 |
2024-12-13 | $20.72 | $20.73 | $20.59 | $20.60 | $20.48 | 385,307 |
2024-12-12 | $20.92 | $20.92 | $20.72 | $20.74 | $20.62 | 958,875 |
2024-12-11 | $20.91 | $20.99 | $20.88 | $20.89 | $20.77 | 276,126 |
2024-12-10 | $20.94 | $20.96 | $20.88 | $20.90 | $20.78 | 207,765 |
2024-12-09 | $21.04 | $21.05 | $20.97 | $20.98 | $20.86 | 170,052 |
2024-12-06 | $21.06 | $21.10 | $21.01 | $21.04 | $20.92 | 210,326 |
2024-12-05 | $20.88 | $20.98 | $20.87 | $20.95 | $20.83 | 225,469 |
2024-12-04 | $20.73 | $20.88 | $20.73 | $20.84 | $20.72 | 279,614 |
2024-12-03 | $20.81 | $20.81 | $20.72 | $20.75 | $20.63 | 238,700 |
2024-12-02 | $20.67 | $20.81 | $20.67 | $20.77 | $20.65 | 733,908 |
2024-11-29 | $20.75 | $20.81 | $20.75 | $20.78 | $20.78 | 181,505 |
2024-11-27 | $20.70 | $20.75 | $20.63 | $20.69 | $20.69 | 230,005 |
2024-11-26 | $20.63 | $20.63 | $20.55 | $20.60 | $20.60 | 259,393 |
2024-11-25 | $20.62 | $20.68 | $20.59 | $20.66 | $20.66 | 303,599 |
2024-11-22 | $20.42 | $20.45 | $20.34 | $20.39 | $20.39 | 294,613 |
2024-11-21 | $20.42 | $20.44 | $20.36 | $20.40 | $20.40 | 865,243 |
2024-11-20 | $20.34 | $20.48 | $20.29 | $20.39 | $20.39 | 253,353 |
2024-11-19 | $20.27 | $20.43 | $20.13 | $20.13 | $20.13 | 240,877 |
2024-11-18 | $20.21 | $20.28 | $20.15 | $20.25 | $20.25 | 347,090 |
2024-11-15 | $20.41 | $20.51 | $20.28 | $20.35 | $20.24 | 465,730 |
2024-11-14 | $20.55 | $20.57 | $20.41 | $20.41 | $20.30 | 656,983 |
2024-11-13 | $20.55 | $20.66 | $20.46 | $20.49 | $20.38 | 365,189 |
2024-11-12 | $20.75 | $20.75 | $20.51 | $20.55 | $20.44 | 360,008 |
2024-11-11 | $20.84 | $20.84 | $20.76 | $20.80 | $20.69 | 228,044 |
2024-11-08 | $20.82 | $20.85 | $20.76 | $20.84 | $20.73 | 320,400 |
2024-11-07 | $20.56 | $20.77 | $20.54 | $20.74 | $20.63 | 1,038,055 |
2024-11-06 | $20.30 | $20.47 | $20.21 | $20.43 | $20.32 | 546,185 |
2024-11-05 | $20.48 | $20.56 | $20.38 | $20.54 | $20.43 | 616,345 |
2024-11-04 | $20.53 | $20.56 | $20.44 | $20.48 | $20.37 | 273,568 |
2024-11-01 | $20.50 | $20.59 | $20.32 | $20.34 | $20.34 | 977,231 |
2024-10-31 | $20.61 | $20.63 | $20.48 | $20.49 | $20.49 | 550,888 |
2024-10-30 | $20.74 | $20.79 | $20.63 | $20.66 | $20.66 | 207,558 |
2024-10-29 | $20.57 | $20.69 | $20.51 | $20.68 | $20.68 | 444,292 |
2024-10-28 | $20.64 | $20.64 | $20.55 | $20.62 | $20.62 | 209,876 |
2024-10-25 | $20.72 | $20.73 | $20.60 | $20.60 | $20.60 | 350,527 |
2024-10-24 | $20.59 | $20.63 | $20.55 | $20.61 | $20.61 | 241,392 |
2024-10-23 | $20.54 | $20.54 | $20.43 | $20.50 | $20.50 | 237,937 |
2024-10-22 | $20.76 | $20.76 | $20.58 | $20.62 | $20.62 | 351,339 |
2024-10-21 | $21.00 | $21.00 | $20.69 | $20.71 | $20.71 | 584,960 |
2024-10-18 | $21.14 | $21.15 | $21.10 | $21.13 | $21.02 | 265,702 |
2024-10-17 | $21.16 | $21.16 | $21.06 | $21.09 | $20.98 | 844,727 |
2024-10-16 | $21.21 | $21.23 | $21.19 | $21.23 | $21.12 | 368,120 |
2024-10-15 | $21.15 | $21.18 | $21.12 | $21.16 | $21.05 | 587,052 |
2024-10-14 | $21.02 | $21.08 | $21.00 | $21.08 | $20.97 | 151,375 |
2024-10-11 | $20.98 | $21.06 | $20.98 | $21.02 | $20.91 | 209,372 |
2024-10-10 | $21.00 | $21.02 | $20.92 | $21.00 | $20.89 | 771,993 |
2024-10-09 | $21.11 | $21.14 | $21.02 | $21.08 | $20.97 | 4,835,540 |
2024-10-08 | $21.08 | $21.11 | $21.06 | $21.11 | $21.00 | 188,356 |
2024-10-07 | $21.16 | $21.17 | $21.03 | $21.07 | $20.96 | 506,417 |
2024-10-04 | $21.17 | $21.25 | $21.06 | $21.24 | $21.13 | 333,699 |
2024-10-03 | $21.41 | $21.41 | $21.29 | $21.32 | $21.21 | 332,963 |
2024-10-02 | $21.42 | $21.48 | $21.38 | $21.44 | $21.33 | 358,226 |
2024-10-01 | $21.54 | $21.61 | $21.51 | $21.53 | $21.42 | 654,296 |
2024-09-30 | $21.49 | $21.50 | $21.39 | $21.50 | $21.39 | 228,279 |
2024-09-27 | $21.44 | $21.46 | $21.41 | $21.42 | $21.31 | 349,843 |
2024-09-26 | $21.44 | $21.44 | $21.31 | $21.41 | $21.41 | 228,472 |
2024-09-25 | $21.42 | $21.43 | $21.32 | $21.33 | $21.33 | 174,539 |
2024-09-24 | $21.35 | $21.45 | $21.34 | $21.42 | $21.42 | 219,525 |
2024-09-23 | $21.36 | $21.41 | $21.29 | $21.37 | $21.37 | 286,890 |
2024-09-20 | $21.55 | $21.59 | $21.47 | $21.58 | $21.47 | 343,005 |
2024-09-19 | $21.59 | $21.65 | $21.56 | $21.63 | $21.52 | 575,696 |
2024-09-18 | $21.53 | $21.69 | $21.47 | $21.48 | $21.37 | 317,745 |
2024-09-17 | $21.65 | $21.67 | $21.55 | $21.61 | $21.50 | 432,868 |
2024-09-16 | $21.47 | $21.58 | $21.43 | $21.58 | $21.47 | 241,775 |
2024-09-13 | $21.29 | $21.40 | $21.28 | $21.37 | $21.26 | 239,904 |
2024-09-12 | $21.17 | $21.25 | $21.13 | $21.25 | $21.14 | 346,553 |
2024-09-11 | $21.07 | $21.22 | $21.03 | $21.22 | $21.11 | 337,414 |
2024-09-10 | $21.08 | $21.13 | $21.03 | $21.11 | $21.00 | 411,383 |
2024-09-09 | $21.05 | $21.16 | $21.03 | $21.12 | $21.01 | 351,924 |
2024-09-06 | $21.14 | $21.17 | $20.97 | $21.00 | $21.00 | 419,846 |
2024-09-05 | $21.07 | $21.13 | $21.00 | $21.11 | $21.11 | 433,030 |
2024-09-04 | $20.89 | $21.02 | $20.86 | $21.01 | $21.01 | 379,974 |
2024-09-03 | $21.03 | $21.03 | $20.82 | $20.89 | $20.89 | 706,821 |
2024-08-30 | $21.06 | $21.08 | $20.96 | $21.03 | $21.03 | 467,323 |
2024-08-29 | $21.01 | $21.07 | $20.96 | $20.99 | $20.99 | 758,425 |
2024-08-28 | $21.05 | $21.07 | $20.97 | $21.01 | $21.01 | 361,979 |
2024-08-27 | $21.09 | $21.09 | $21.00 | $21.04 | $21.04 | 1,459,306 |
2024-08-26 | $21.13 | $21.13 | $21.04 | $21.07 | $21.07 | 334,805 |
2024-08-23 | $20.96 | $21.14 | $20.93 | $21.13 | $21.13 | 247,111 |
2024-08-22 | $21.04 | $21.04 | $20.83 | $20.84 | $20.84 | 250,551 |
2024-08-21 | $21.02 | $21.10 | $20.97 | $21.07 | $21.07 | 181,147 |
2024-08-20 | $20.95 | $21.01 | $20.92 | $21.00 | $21.00 | 172,095 |
2024-08-19 | $20.79 | $20.92 | $20.70 | $20.90 | $20.90 | 250,926 |
2024-08-16 | $20.86 | $20.92 | $20.84 | $20.91 | $20.80 | 399,283 |
2024-08-15 | $20.74 | $20.82 | $20.69 | $20.81 | $20.70 | 254,189 |
2024-08-14 | $20.74 | $20.83 | $20.73 | $20.81 | $20.70 | 391,781 |
2024-08-13 | $20.66 | $20.73 | $20.65 | $20.72 | $20.61 | 124,731 |
2024-08-12 | $20.60 | $20.60 | $20.53 | $20.58 | $20.47 | 364,664 |
2024-08-09 | $20.58 | $20.59 | $20.50 | $20.55 | $20.55 | 259,537 |
2024-08-08 | $20.30 | $20.45 | $20.30 | $20.41 | $20.41 | 505,242 |
2024-08-07 | $20.40 | $20.47 | $20.26 | $20.26 | $20.26 | 430,724 |
2024-08-06 | $20.35 | $20.41 | $20.20 | $20.20 | $20.20 | 329,087 |
2024-08-05 | $20.41 | $20.44 | $20.27 | $20.34 | $20.34 | 357,667 |
2024-08-02 | $20.48 | $20.62 | $20.48 | $20.60 | $20.60 | 480,522 |
2024-08-01 | $20.51 | $20.82 | $20.38 | $20.43 | $20.43 | 1,567,226 |
2024-07-31 | $20.49 | $20.49 | $20.38 | $20.46 | $20.46 | 183,838 |
2024-07-30 | $20.36 | $20.40 | $20.29 | $20.37 | $20.37 | 281,392 |
2024-07-29 | $20.43 | $20.43 | $20.32 | $20.33 | $20.33 | 177,581 |
2024-07-26 | $20.31 | $20.35 | $20.28 | $20.30 | $20.30 | 157,763 |
2024-07-25 | $20.20 | $20.30 | $20.13 | $20.13 | $20.13 | 316,265 |
2024-07-24 | $20.33 | $20.36 | $20.12 | $20.12 | $20.12 | 310,028 |
2024-07-23 | $20.37 | $20.42 | $20.31 | $20.31 | $20.31 | 178,097 |
2024-07-22 | $20.40 | $20.43 | $20.30 | $20.33 | $20.33 | 234,259 |
2024-07-19 | $20.46 | $20.46 | $20.34 | $20.35 | $20.24 | 131,245 |
2024-07-18 | $20.54 | $20.57 | $20.41 | $20.42 | $20.31 | 592,084 |
2024-07-17 | $20.57 | $20.62 | $20.56 | $20.58 | $20.47 | 140,591 |
2024-07-16 | $20.62 | $20.71 | $20.61 | $20.68 | $20.57 | 307,298 |
2024-07-15 | $20.65 | $20.65 | $20.53 | $20.56 | $20.45 | 228,819 |
2024-07-12 | $20.61 | $20.71 | $20.60 | $20.65 | $20.54 | 341,974 |
2024-07-11 | $20.62 | $20.71 | $20.59 | $20.59 | $20.48 | 555,845 |
2024-07-10 | $20.47 | $20.51 | $20.43 | $20.50 | $20.39 | 213,746 |
2024-07-09 | $20.41 | $20.43 | $20.34 | $20.37 | $20.26 | 489,687 |
2024-07-08 | $20.49 | $20.49 | $20.44 | $20.45 | $20.34 | 1,427,017 |
2024-07-05 | $20.35 | $20.46 | $20.34 | $20.45 | $20.34 | 170,595 |
2024-07-03 | $20.16 | $20.28 | $20.16 | $20.26 | $20.15 | 165,984 |
2024-07-02 | $19.95 | $20.06 | $19.86 | $20.06 | $19.95 | 372,057 |
2024-07-01 | $19.89 | $20.00 | $19.85 | $19.88 | $19.77 | 2,884,188 |
2024-06-28 | $20.30 | $20.30 | $19.99 | $20.00 | $20.00 | 946,651 |
2024-06-27 | $20.24 | $20.27 | $20.20 | $20.24 | $20.24 | 434,080 |
2024-06-26 | $20.27 | $20.27 | $20.15 | $20.19 | $20.19 | 244,488 |
2024-06-25 | $20.34 | $20.34 | $20.26 | $20.32 | $20.32 | 293,937 |
2024-06-24 | $20.30 | $20.33 | $20.29 | $20.31 | $20.31 | 321,534 |
2024-06-21 | $20.37 | $20.43 | $20.36 | $20.41 | $20.30 | 344,403 |
2024-06-20 | $20.34 | $20.48 | $20.31 | $20.37 | $20.37 | 327,423 |
2024-06-18 | $20.33 | $20.50 | $20.33 | $20.49 | $20.49 | 280,702 |
2024-06-17 | $20.37 | $20.37 | $20.23 | $20.33 | $20.33 | 323,924 |
2024-06-14 | $20.42 | $20.44 | $20.37 | $20.41 | $20.41 | 133,720 |
2024-06-13 | $20.51 | $20.51 | $20.40 | $20.44 | $20.44 | 536,098 |
2024-06-12 | $20.47 | $20.51 | $20.37 | $20.37 | $20.37 | 325,316 |
2024-06-11 | $20.17 | $20.30 | $20.17 | $20.29 | $20.29 | 253,619 |
2024-06-10 | $20.20 | $20.20 | $20.14 | $20.17 | $20.17 | 246,948 |
2024-06-07 | $20.25 | $20.45 | $20.21 | $20.23 | $20.23 | 307,167 |
2024-06-06 | $20.37 | $20.46 | $20.27 | $20.40 | $20.40 | 720,966 |
2024-06-05 | $20.46 | $20.47 | $20.32 | $20.47 | $20.47 | 338,947 |
2024-06-04 | $20.33 | $20.41 | $20.31 | $20.39 | $20.39 | 1,316,894 |
2024-06-03 | $20.23 | $20.35 | $20.23 | $20.33 | $20.33 | 613,304 |
2024-05-31 | $20.22 | $20.24 | $20.13 | $20.23 | $20.23 | 716,818 |
2024-05-30 | $20.05 | $20.14 | $20.05 | $20.08 | $20.08 | 1,070,001 |
2024-05-29 | $20.06 | $20.06 | $19.94 | $19.94 | $19.94 | 505,295 |
2024-05-28 | $20.27 | $20.27 | $20.07 | $20.09 | $20.09 | 286,409 |
2024-05-24 | $20.20 | $20.27 | $20.18 | $20.26 | $20.26 | 202,512 |
2024-05-23 | $20.32 | $20.35 | $20.14 | $20.17 | $20.17 | 755,258 |
2024-05-22 | $20.36 | $20.36 | $20.29 | $20.34 | $20.34 | 306,104 |
2024-05-21 | $20.46 | $20.46 | $20.38 | $20.41 | $20.41 | 154,163 |
2024-05-20 | $20.32 | $20.38 | $20.31 | $20.37 | $20.37 | 169,780 |
2024-05-17 | $20.48 | $20.50 | $20.43 | $20.45 | $20.34 | 176,891 |
2024-05-16 | $20.60 | $20.61 | $20.51 | $20.51 | $20.40 | 320,059 |
2024-05-15 | $20.47 | $20.58 | $20.43 | $20.57 | $20.46 | 199,573 |
2024-05-14 | $20.32 | $20.32 | $20.22 | $20.30 | $20.19 | 239,573 |
2024-05-13 | $20.22 | $20.27 | $20.22 | $20.23 | $20.12 | 190,416 |
2024-05-10 | $20.23 | $20.24 | $20.16 | $20.21 | $20.10 | 116,675 |
2024-05-09 | $20.20 | $20.26 | $20.16 | $20.26 | $20.15 | 358,369 |
2024-05-08 | $20.20 | $20.20 | $20.14 | $20.16 | $20.16 | 366,582 |
2024-05-07 | $20.32 | $20.35 | $20.25 | $20.25 | $20.25 | 143,767 |
2024-05-06 | $20.16 | $20.24 | $20.12 | $20.21 | $20.21 | 375,959 |
2024-05-03 | $20.09 | $20.18 | $20.05 | $20.13 | $20.13 | 208,488 |
2024-05-02 | $19.78 | $19.91 | $19.72 | $19.89 | $19.89 | 447,158 |
2024-05-01 | $19.68 | $19.88 | $19.62 | $19.71 | $19.71 | 865,215 |
2024-04-30 | $19.75 | $19.80 | $19.62 | $19.63 | $19.63 | 217,129 |
2024-04-29 | $19.85 | $19.91 | $19.83 | $19.88 | $19.88 | 202,023 |
2024-04-26 | $19.75 | $19.77 | $19.70 | $19.74 | $19.74 | 304,145 |
2024-04-25 | $19.56 | $19.65 | $19.51 | $19.65 | $19.65 | 392,810 |
2024-04-24 | $19.84 | $19.84 | $19.66 | $19.70 | $19.70 | 312,565 |
2024-04-23 | $19.82 | $19.94 | $19.76 | $19.88 | $19.88 | 254,398 |
2024-04-22 | $19.75 | $19.88 | $19.75 | $19.86 | $19.86 | 314,717 |
2024-04-19 | $19.90 | $19.90 | $19.77 | $19.81 | $19.70 | 167,391 |
2024-04-18 | $19.86 | $19.87 | $19.73 | $19.76 | $19.65 | 372,755 |
2024-04-17 | $19.81 | $19.88 | $19.74 | $19.80 | $19.69 | 636,913 |
2024-04-16 | $19.62 | $19.65 | $19.53 | $19.60 | $19.49 | 410,790 |
2024-04-15 | $19.91 | $19.91 | $19.65 | $19.69 | $19.58 | 340,073 |
2024-04-12 | $20.07 | $20.09 | $20.00 | $20.02 | $20.02 | 301,435 |
2024-04-11 | $20.21 | $20.21 | $19.99 | $20.07 | $20.07 | 290,791 |
2024-04-10 | $20.35 | $20.37 | $20.16 | $20.19 | $20.19 | 341,795 |
2024-04-09 | $20.45 | $20.58 | $20.45 | $20.57 | $20.57 | 347,995 |
2024-04-08 | $20.35 | $20.39 | $20.31 | $20.39 | $20.39 | 384,289 |
2024-04-05 | $20.31 | $20.41 | $20.25 | $20.38 | $20.38 | 316,826 |
2024-04-04 | $20.47 | $20.50 | $20.33 | $20.35 | $20.35 | 581,721 |
2024-04-03 | $20.24 | $20.38 | $20.19 | $20.36 | $20.36 | 584,974 |
2024-04-02 | $20.14 | $20.31 | $20.13 | $20.31 | $20.31 | 335,588 |
2024-04-01 | $20.45 | $20.45 | $20.26 | $20.31 | $20.31 | 592,373 |
2024-03-28 | $20.56 | $20.56 | $20.45 | $20.46 | $20.46 | 313,542 |
2024-03-27 | $20.54 | $20.56 | $20.45 | $20.53 | $20.53 | 848,440 |
2024-03-26 | $20.47 | $20.48 | $20.43 | $20.46 | $20.46 | 182,229 |
2024-03-25 | $20.46 | $20.47 | $20.43 | $20.46 | $20.46 | 180,651 |
2024-03-22 | $20.59 | $20.59 | $20.48 | $20.51 | $20.51 | 288,640 |
2024-03-21 | $20.51 | $20.51 | $20.42 | $20.42 | $20.42 | 198,242 |
2024-03-20 | $20.25 | $20.36 | $20.20 | $20.34 | $20.34 | 363,816 |
2024-03-19 | $20.09 | $20.24 | $20.09 | $20.20 | $20.20 | 768,005 |
2024-03-18 | $20.14 | $20.14 | $20.07 | $20.10 | $20.10 | 440,557 |
2024-03-15 | $20.31 | $20.31 | $20.19 | $20.23 | $20.12 | 396,103 |
2024-03-14 | $20.40 | $20.46 | $20.28 | $20.29 | $20.18 | 2,709,434 |
2024-03-13 | $20.45 | $20.51 | $20.40 | $20.45 | $20.33 | 209,904 |
2024-03-12 | $20.50 | $20.50 | $20.38 | $20.44 | $20.33 | 389,028 |
2024-03-11 | $20.56 | $20.56 | $20.46 | $20.51 | $20.39 | 362,069 |
2024-03-08 | $20.55 | $20.59 | $20.50 | $20.50 | $20.38 | 570,391 |
2024-03-07 | $20.50 | $20.52 | $20.42 | $20.46 | $20.34 | 407,276 |
2024-03-06 | $20.41 | $20.48 | $20.38 | $20.40 | $20.29 | 675,171 |
2024-03-05 | $20.32 | $20.41 | $20.29 | $20.32 | $20.21 | 832,874 |
2024-03-04 | $20.20 | $20.27 | $20.20 | $20.27 | $20.16 | 457,635 |
2024-03-01 | $20.18 | $20.30 | $20.11 | $20.28 | $20.17 | 1,794,970 |
2024-02-29 | $20.15 | $20.16 | $20.09 | $20.15 | $20.04 | 777,016 |
2024-02-28 | $20.00 | $20.06 | $20.00 | $20.04 | $19.93 | 216,912 |
2024-02-27 | $20.07 | $20.07 | $19.97 | $19.99 | $19.88 | 605,629 |
2024-02-26 | $20.21 | $20.21 | $20.05 | $20.07 | $19.96 | 344,555 |
2024-02-23 | $20.03 | $20.12 | $19.94 | $20.06 | $19.95 | 396,736 |
2024-02-22 | $19.94 | $19.99 | $19.86 | $19.96 | $19.85 | 547,444 |
2024-02-21 | $19.88 | $19.93 | $19.79 | $19.83 | $19.72 | 479,401 |
2024-02-20 | $19.79 | $19.88 | $19.79 | $19.83 | $19.72 | 914,103 |
2024-02-16 | $20.07 | $20.07 | $19.94 | $19.94 | $19.72 | 484,079 |
2024-02-15 | $20.04 | $20.12 | $19.99 | $20.11 | $19.89 | 549,881 |
2024-02-14 | $19.87 | $19.94 | $19.87 | $19.92 | $19.70 | 755,289 |
2024-02-13 | $19.90 | $19.93 | $19.76 | $19.79 | $19.57 | 4,478,722 |
2024-02-12 | $20.07 | $20.16 | $20.07 | $20.11 | $19.89 | 267,567 |
2024-02-09 | $20.00 | $20.10 | $19.83 | $20.08 | $20.08 | 374,857 |
2024-02-08 | $20.13 | $20.14 | $20.06 | $20.09 | $20.09 | 319,535 |
2024-02-07 | $20.10 | $20.17 | $20.03 | $20.10 | $20.10 | 302,263 |
2024-02-06 | $19.99 | $20.16 | $19.99 | $20.11 | $20.11 | 240,212 |
2024-02-05 | $20.03 | $20.03 | $19.85 | $19.91 | $19.91 | 624,098 |
2024-02-02 | $20.06 | $20.17 | $20.06 | $20.09 | $20.09 | 590,110 |
2024-02-01 | $20.26 | $20.35 | $20.17 | $20.28 | $20.28 | 1,678,271 |
2024-01-31 | $20.16 | $20.24 | $20.05 | $20.08 | $20.08 | 529,261 |
2024-01-30 | $20.10 | $20.14 | $20.00 | $20.12 | $20.12 | 307,619 |
2024-01-29 | $19.94 | $20.07 | $19.91 | $20.03 | $20.03 | 349,468 |
2024-01-26 | $19.91 | $20.06 | $19.81 | $19.89 | $19.89 | 359,632 |
2024-01-25 | $19.75 | $19.87 | $19.72 | $19.84 | $19.84 | 926,578 |
2024-01-24 | $19.81 | $19.88 | $19.66 | $19.66 | $19.66 | 551,039 |
2024-01-23 | $19.80 | $19.85 | $19.73 | $19.75 | $19.75 | 396,009 |
2024-01-22 | $19.95 | $20.02 | $19.90 | $19.93 | $19.93 | 297,895 |
2024-01-19 | $20.09 | $20.13 | $19.94 | $20.03 | $19.92 | 421,360 |
2024-01-18 | $20.02 | $20.07 | $19.95 | $19.98 | $19.87 | 441,796 |
2024-01-17 | $19.97 | $20.06 | $19.95 | $20.05 | $20.05 | 395,840 |
2024-01-16 | $20.24 | $20.24 | $20.07 | $20.07 | $20.07 | 383,713 |
2024-01-12 | $20.37 | $20.45 | $20.29 | $20.33 | $20.33 | 247,847 |
2024-01-11 | $20.21 | $20.38 | $20.12 | $20.28 | $20.28 | 628,176 |
2024-01-10 | $19.96 | $20.12 | $19.96 | $20.02 | $20.02 | 1,137,042 |
2024-01-09 | $19.90 | $20.00 | $19.89 | $19.92 | $19.92 | 292,535 |
2024-01-08 | $19.88 | $20.03 | $19.87 | $20.01 | $20.01 | 290,133 |
2024-01-05 | $19.99 | $20.20 | $19.95 | $19.98 | $19.98 | 245,522 |
2024-01-04 | $20.05 | $20.15 | $20.03 | $20.10 | $20.10 | 256,353 |
2024-01-03 | $20.16 | $20.24 | $20.01 | $20.23 | $20.23 | 576,982 |
2024-01-02 | $20.48 | $20.53 | $20.27 | $20.38 | $20.38 | 1,972,673 |
2023-12-29 | $20.62 | $20.76 | $20.62 | $20.62 | $20.62 | 302,649 |
2023-12-28 | $20.76 | $20.79 | $20.68 | $20.71 | $20.71 | 875,225 |
2023-12-27 | $20.72 | $20.82 | $20.72 | $20.79 | $20.79 | 432,266 |
2023-12-26 | $20.60 | $20.74 | $20.51 | $20.68 | $20.68 | 428,950 |
2023-12-22 | $20.71 | $20.86 | $20.55 | $20.63 | $20.63 | 1,422,376 |
2023-12-21 | $20.62 | $20.72 | $20.56 | $20.65 | $20.65 | 384,099 |
2023-12-20 | $20.60 | $20.67 | $20.59 | $20.59 | $20.59 | 601,886 |
2023-12-19 | $20.55 | $20.68 | $20.54 | $20.60 | $20.60 | 493,816 |
2023-12-18 | $20.51 | $20.60 | $20.47 | $20.49 | $20.49 | 1,228,586 |
2023-12-15 | $20.60 | $20.67 | $20.54 | $20.59 | $20.47 | 370,842 |
2023-12-14 | $20.48 | $20.64 | $20.44 | $20.62 | $20.50 | 717,291 |
2023-12-13 | $19.86 | $20.27 | $19.86 | $20.27 | $20.16 | 642,773 |
2023-12-12 | $19.80 | $19.86 | $19.74 | $19.86 | $19.86 | 344,365 |
2023-12-11 | $19.76 | $19.86 | $19.71 | $19.79 | $19.79 | 736,153 |
2023-12-08 | $19.74 | $19.86 | $19.68 | $19.86 | $19.86 | 688,164 |
2023-12-07 | $19.90 | $19.98 | $19.88 | $19.88 | $19.88 | 1,621,927 |
2023-12-06 | $19.88 | $19.94 | $19.64 | $19.89 | $19.89 | 379,870 |
2023-12-05 | $19.69 | $19.79 | $19.65 | $19.74 | $19.74 | 469,633 |
2023-12-04 | $19.60 | $19.65 | $19.51 | $19.59 | $19.59 | 682,221 |
2023-12-01 | $19.40 | $19.77 | $19.38 | $19.77 | $19.77 | 1,965,209 |
2023-11-30 | $19.41 | $19.54 | $19.33 | $19.37 | $19.37 | 296,948 |
2023-11-29 | $19.39 | $19.54 | $19.39 | $19.42 | $19.42 | 287,569 |
2023-11-28 | $19.16 | $19.31 | $19.09 | $19.30 | $19.30 | 278,350 |
2023-11-27 | $19.07 | $19.19 | $19.03 | $19.17 | $19.17 | 318,412 |
2023-11-24 | $19.06 | $19.10 | $18.99 | $19.06 | $19.06 | 165,678 |
2023-11-22 | $19.03 | $19.13 | $19.00 | $19.13 | $19.13 | 341,055 |
2023-11-21 | $19.00 | $19.05 | $18.94 | $18.94 | $18.94 | 339,257 |
2023-11-20 | $18.77 | $19.00 | $18.77 | $19.00 | $19.00 | 473,635 |
2023-11-17 | $18.91 | $18.99 | $18.85 | $18.95 | $18.82 | 632,044 |
2023-11-16 | $18.64 | $18.88 | $18.64 | $18.86 | $18.74 | 467,844 |
2023-11-15 | $18.76 | $18.79 | $18.62 | $18.64 | $18.52 | 348,121 |
2023-11-14 | $18.68 | $18.80 | $18.61 | $18.79 | $18.67 | 771,626 |
2023-11-13 | $18.45 | $18.45 | $18.29 | $18.38 | $18.26 | 317,890 |
2023-11-10 | $18.45 | $18.52 | $18.41 | $18.52 | $18.52 | 488,969 |
2023-11-09 | $18.65 | $18.65 | $18.36 | $18.42 | $18.42 | 427,280 |
2023-11-08 | $18.62 | $18.67 | $18.49 | $18.65 | $18.65 | 595,806 |
2023-11-07 | $18.54 | $18.61 | $18.40 | $18.59 | $18.59 | 573,204 |
2023-11-06 | $18.62 | $18.62 | $18.47 | $18.48 | $18.48 | 642,185 |
2023-11-03 | $18.69 | $18.76 | $18.67 | $18.67 | $18.67 | 367,275 |
2023-11-02 | $18.34 | $18.48 | $18.06 | $18.41 | $18.41 | 528,659 |
2023-11-01 | $17.94 | $18.14 | $17.83 | $18.12 | $18.12 | 495,574 |
2023-10-31 | $17.80 | $18.12 | $17.79 | $17.83 | $17.83 | 395,261 |
2023-10-30 | $17.76 | $17.83 | $17.50 | $17.50 | $17.50 | 544,184 |
2023-10-27 | $17.75 | $17.80 | $17.67 | $17.67 | $17.67 | 442,844 |
2023-10-26 | $17.62 | $17.80 | $17.61 | $17.70 | $17.70 | 483,246 |
2023-10-25 | $17.72 | $17.72 | $17.58 | $17.62 | $17.62 | 309,433 |
2023-10-24 | $17.71 | $17.83 | $17.64 | $17.77 | $17.77 | 775,106 |
2023-10-23 | $17.37 | $17.65 | $17.30 | $17.56 | $17.56 | 590,011 |
2023-10-20 | $17.51 | $17.56 | $17.48 | $17.51 | $17.39 | 495,276 |
2023-10-19 | $17.54 | $17.65 | $17.40 | $17.41 | $17.29 | 895,475 |
2023-10-18 | $17.65 | $17.69 | $17.54 | $17.60 | $17.48 | 5,546,865 |
2023-10-17 | $17.63 | $17.80 | $17.63 | $17.78 | $17.66 | 1,289,857 |
2023-10-16 | $17.83 | $17.89 | $17.82 | $17.84 | $17.72 | 322,420 |
2023-10-13 | $18.00 | $18.05 | $17.88 | $17.93 | $17.80 | 346,597 |
2023-10-12 | $18.01 | $18.07 | $17.81 | $17.87 | $17.87 | 2,757,818 |
2023-10-11 | $18.07 | $18.15 | $17.99 | $18.09 | $18.09 | 350,531 |
2023-10-10 | $17.85 | $18.02 | $17.85 | $17.95 | $17.95 | 824,240 |
2023-10-09 | $17.73 | $17.87 | $17.68 | $17.85 | $17.85 | 688,014 |
2023-10-06 | $17.53 | $17.82 | $17.53 | $17.71 | $17.71 | 573,901 |
2023-10-05 | $17.84 | $17.88 | $17.74 | $17.78 | $17.78 | 691,176 |
2023-10-04 | $17.77 | $17.82 | $17.68 | $17.78 | $17.78 | 493,208 |
2023-10-03 | $17.99 | $17.99 | $17.68 | $17.71 | $17.71 | 771,154 |
2023-10-02 | $18.17 | $18.20 | $18.02 | $18.04 | $18.04 | 868,599 |
2023-09-29 | $18.42 | $18.48 | $18.23 | $18.27 | $18.27 | 1,694,826 |
2023-09-28 | $18.17 | $18.32 | $18.09 | $18.31 | $18.31 | 486,265 |
2023-09-27 | $18.50 | $18.51 | $18.07 | $18.07 | $18.07 | 409,242 |
2023-09-26 | $18.59 | $18.59 | $18.39 | $18.39 | $18.39 | 541,596 |
2023-09-25 | $18.61 | $18.62 | $18.55 | $18.57 | $18.57 | 388,964 |
2023-09-22 | $18.70 | $18.75 | $18.67 | $18.71 | $18.71 | 310,695 |
2023-09-21 | $18.77 | $18.77 | $18.59 | $18.61 | $18.61 | 693,308 |
2023-09-20 | $18.93 | $19.02 | $18.86 | $18.86 | $18.86 | 303,352 |
2023-09-19 | $18.86 | $18.89 | $18.81 | $18.81 | $18.81 | 198,363 |
2023-09-18 | $18.86 | $18.91 | $18.85 | $18.89 | $18.89 | 311,054 |
2023-09-15 | $19.06 | $19.06 | $18.96 | $19.00 | $18.89 | 325,529 |
2023-09-14 | $19.01 | $19.14 | $19.01 | $19.04 | $18.93 | 367,789 |
2023-09-13 | $19.03 | $19.05 | $18.98 | $19.03 | $18.92 | 312,885 |
2023-09-12 | $19.02 | $19.06 | $18.98 | $19.05 | $18.94 | 379,946 |
2023-09-11 | $19.02 | $19.05 | $18.96 | $19.01 | $18.90 | 320,482 |
2023-09-08 | $19.07 | $19.14 | $19.05 | $19.07 | $18.96 | 281,028 |
2023-09-07 | $18.92 | $19.01 | $18.91 | $19.01 | $18.90 | 408,288 |
2023-09-06 | $18.98 | $18.99 | $18.89 | $18.93 | $18.82 | 235,314 |
2023-09-05 | $19.08 | $19.12 | $18.95 | $18.97 | $18.86 | 679,126 |
2023-09-01 | $19.24 | $19.29 | $19.10 | $19.19 | $19.08 | 625,918 |
2023-08-31 | $19.24 | $19.33 | $19.23 | $19.25 | $19.14 | 342,919 |
2023-08-30 | $19.28 | $19.30 | $19.25 | $19.27 | $19.16 | 700,776 |
2023-08-29 | $19.06 | $19.33 | $19.06 | $19.32 | $19.21 | 977,708 |
2023-08-28 | $19.04 | $19.09 | $19.02 | $19.07 | $18.96 | 363,131 |
2023-08-25 | $18.98 | $19.06 | $18.91 | $19.00 | $19.00 | 371,369 |
2023-08-24 | $19.08 | $19.09 | $18.95 | $18.97 | $18.97 | 562,848 |
2023-08-23 | $18.91 | $19.09 | $18.85 | $19.08 | $19.08 | 729,099 |
2023-08-22 | $18.70 | $18.72 | $18.64 | $18.70 | $18.70 | 1,379,970 |
2023-08-21 | $18.73 | $18.73 | $18.59 | $18.65 | $18.65 | 734,328 |
2023-08-18 | $18.85 | $18.92 | $18.83 | $18.90 | $18.79 | 282,981 |
2023-08-17 | $18.93 | $18.96 | $18.85 | $18.89 | $18.78 | 1,007,226 |
2023-08-16 | $19.00 | $19.05 | $18.93 | $18.95 | $18.84 | 961,698 |
2023-08-15 | $19.10 | $19.29 | $19.01 | $19.02 | $18.91 | 1,152,053 |
2023-08-14 | $19.31 | $19.49 | $19.22 | $19.25 | $19.14 | 348,581 |
2023-08-11 | $19.41 | $19.48 | $19.39 | $19.42 | $19.30 | 292,033 |
2023-08-10 | $19.60 | $19.68 | $19.47 | $19.50 | $19.38 | 576,547 |
2023-08-09 | $19.55 | $19.61 | $19.53 | $19.58 | $19.46 | 546,233 |
2023-08-08 | $19.50 | $19.57 | $19.50 | $19.54 | $19.42 | 508,396 |
2023-08-07 | $19.55 | $19.55 | $19.45 | $19.49 | $19.37 | 371,030 |
2023-08-04 | $19.29 | $19.59 | $19.29 | $19.53 | $19.53 | 513,163 |
2023-08-03 | $19.33 | $19.33 | $19.23 | $19.27 | $19.27 | 849,593 |
2023-08-02 | $19.59 | $19.60 | $19.41 | $19.52 | $19.52 | 1,199,543 |
2023-08-01 | $19.66 | $19.80 | $19.66 | $19.69 | $19.69 | 1,300,732 |
2023-07-31 | $19.84 | $19.92 | $19.84 | $19.91 | $19.91 | 478,837 |
2023-07-28 | $19.69 | $19.83 | $19.67 | $19.83 | $19.83 | 413,370 |
2023-07-27 | $19.79 | $19.82 | $19.53 | $19.56 | $19.56 | 1,023,092 |
2023-07-26 | $19.73 | $19.82 | $19.71 | $19.76 | $19.76 | 424,147 |
2023-07-25 | $19.61 | $19.70 | $19.61 | $19.67 | $19.67 | 602,093 |
2023-07-24 | $19.71 | $19.78 | $19.68 | $19.68 | $19.68 | 500,173 |
2023-07-21 | $19.74 | $19.78 | $19.69 | $19.72 | $19.61 | 776,640 |
2023-07-20 | $19.70 | $19.73 | $19.64 | $19.66 | $19.66 | 1,225,453 |
2023-07-19 | $19.87 | $19.92 | $19.82 | $19.83 | $19.83 | 3,288,843 |
2023-07-18 | $19.75 | $19.89 | $19.74 | $19.85 | $19.85 | 388,394 |
2023-07-17 | $19.66 | $19.82 | $19.66 | $19.70 | $19.70 | 941,140 |
2023-07-14 | $19.76 | $19.79 | $19.68 | $19.68 | $19.68 | 601,871 |
2023-07-13 | $19.67 | $19.84 | $19.66 | $19.80 | $19.80 | 780,012 |
2023-07-12 | $19.43 | $19.59 | $19.43 | $19.55 | $19.55 | 1,209,327 |
2023-07-11 | $19.20 | $19.25 | $19.18 | $19.21 | $19.21 | 1,206,110 |
2023-07-10 | $19.03 | $19.09 | $19.01 | $19.06 | $19.06 | 2,941,950 |
2023-07-07 | $18.98 | $19.11 | $18.97 | $19.02 | $19.02 | 656,376 |
2023-07-06 | $19.22 | $19.25 | $19.05 | $19.07 | $19.07 | 507,239 |
2023-07-05 | $19.49 | $19.52 | $19.40 | $19.42 | $19.42 | 591,754 |
2023-07-03 | $19.42 | $19.53 | $19.42 | $19.49 | $19.49 | 1,900,583 |
2023-06-30 | $19.34 | $19.53 | $19.34 | $19.49 | $19.49 | 757,026 |
2023-06-29 | $19.27 | $19.34 | $19.25 | $19.28 | $19.28 | 1,031,474 |
2023-06-28 | $19.37 | $19.44 | $19.37 | $19.42 | $19.42 | 2,694,238 |
2023-06-27 | $19.36 | $19.43 | $19.34 | $19.40 | $19.40 | 329,852 |
2023-06-26 | $19.34 | $19.41 | $19.33 | $19.35 | $19.35 | 551,343 |
2023-06-23 | $19.35 | $19.36 | $19.29 | $19.29 | $19.29 | 404,743 |
2023-06-22 | $19.23 | $19.30 | $19.22 | $19.23 | $19.23 | 228,518 |
2023-06-21 | $19.17 | $19.38 | $19.17 | $19.32 | $19.32 | 319,332 |
2023-06-20 | $19.26 | $19.33 | $19.22 | $19.22 | $19.22 | 628,786 |
2023-06-16 | $19.39 | $19.39 | $19.31 | $19.33 | $19.22 | 257,316 |
2023-06-15 | $19.38 | $19.43 | $19.31 | $19.40 | $19.29 | 734,841 |
2023-06-14 | $19.30 | $19.37 | $19.19 | $19.31 | $19.20 | 424,891 |
2023-06-13 | $19.25 | $19.30 | $19.19 | $19.21 | $19.10 | 553,302 |
2023-06-12 | $19.18 | $19.23 | $19.13 | $19.21 | $19.10 | 273,960 |
2023-06-09 | $19.12 | $19.15 | $19.07 | $19.10 | $18.99 | 445,432 |
2023-06-08 | $18.97 | $19.13 | $18.97 | $19.12 | $19.12 | 600,401 |
2023-06-07 | $19.06 | $19.12 | $18.97 | $18.97 | $18.97 | 716,543 |
2023-06-06 | $19.07 | $19.14 | $18.99 | $19.11 | $19.11 | 616,138 |
2023-06-05 | $19.00 | $19.08 | $18.97 | $19.07 | $19.07 | 494,698 |
2023-06-02 | $18.99 | $19.08 | $18.97 | $19.00 | $19.00 | 1,969,721 |
2023-06-01 | $18.85 | $19.00 | $18.83 | $18.99 | $18.99 | 1,391,015 |
2023-05-31 | $18.88 | $18.88 | $18.77 | $18.82 | $18.82 | 1,205,818 |
2023-05-30 | $18.70 | $18.88 | $18.70 | $18.88 | $18.88 | 735,697 |
2023-05-26 | $18.63 | $18.70 | $18.59 | $18.67 | $18.67 | 547,079 |
2023-05-25 | $18.58 | $18.69 | $18.55 | $18.57 | $18.57 | 359,821 |
2023-05-24 | $18.69 | $18.69 | $18.59 | $18.60 | $18.60 | 409,524 |
2023-05-23 | $18.61 | $18.67 | $18.59 | $18.62 | $18.62 | 870,878 |
2023-05-22 | $18.64 | $18.71 | $18.62 | $18.63 | $18.63 | 616,061 |
2023-05-19 | $18.75 | $18.83 | $18.72 | $18.75 | $18.75 | 1,121,211 |
2023-05-18 | $18.79 | $18.79 | $18.73 | $18.76 | $18.76 | 397,237 |
2023-05-17 | $18.89 | $18.89 | $18.80 | $18.83 | $18.83 | 868,609 |
2023-05-16 | $18.83 | $18.88 | $18.81 | $18.82 | $18.82 | 578,370 |
2023-05-15 | $18.97 | $18.99 | $18.90 | $18.91 | $18.91 | 485,512 |
2023-05-12 | $19.19 | $19.19 | $19.00 | $19.02 | $19.02 | 521,817 |
2023-05-11 | $19.15 | $19.17 | $19.09 | $19.17 | $19.17 | 600,655 |
2023-05-10 | $19.03 | $19.08 | $18.96 | $19.07 | $19.07 | 443,690 |
2023-05-09 | $18.93 | $18.97 | $18.91 | $18.94 | $18.94 | 296,017 |
2023-05-08 | $19.03 | $19.03 | $18.93 | $18.99 | $18.99 | 793,005 |
2023-05-05 | $18.94 | $19.08 | $18.94 | $19.06 | $19.06 | 908,076 |
2023-05-04 | $19.13 | $19.13 | $18.98 | $19.01 | $19.01 | 709,257 |
2023-05-03 | $19.18 | $19.18 | $19.06 | $19.12 | $19.12 | 910,070 |
2023-05-02 | $19.06 | $19.11 | $19.00 | $19.10 | $19.10 | 661,762 |
2023-05-01 | $19.22 | $19.23 | $18.93 | $18.99 | $18.99 | 2,162,219 |
2023-04-28 | $19.13 | $19.24 | $19.11 | $19.24 | $19.24 | 1,017,990 |
2023-04-27 | $19.01 | $19.03 | $18.98 | $19.02 | $19.02 | 567,719 |
2023-04-26 | $19.14 | $19.14 | $19.01 | $19.02 | $19.02 | 377,317 |
2023-04-25 | $18.97 | $19.16 | $18.97 | $19.16 | $19.16 | 732,723 |
2023-04-24 | $18.84 | $18.93 | $18.84 | $18.93 | $18.93 | 1,272,295 |
2023-04-21 | $18.98 | $19.03 | $18.91 | $18.95 | $18.95 | 495,363 |
2023-04-20 | $18.99 | $19.05 | $18.96 | $18.99 | $18.99 | 805,490 |
2023-04-19 | $19.03 | $19.05 | $18.99 | $19.03 | $19.03 | 390,074 |
2023-04-18 | $19.06 | $19.17 | $19.06 | $19.17 | $19.17 | 608,862 |
2023-04-17 | $19.14 | $19.19 | $19.03 | $19.06 | $19.06 | 891,832 |
2023-04-14 | $19.19 | $19.26 | $19.15 | $19.22 | $19.22 | 370,098 |
2023-04-13 | $19.03 | $19.30 | $19.03 | $19.26 | $19.26 | 768,534 |
2023-04-12 | $19.26 | $19.27 | $19.14 | $19.20 | $19.20 | 413,790 |
2023-04-11 | $19.19 | $19.26 | $19.13 | $19.26 | $19.26 | 831,108 |
2023-04-10 | $19.13 | $19.14 | $19.07 | $19.12 | $19.12 | 1,220,695 |
2023-04-06 | $19.25 | $19.29 | $19.22 | $19.25 | $19.25 | 899,475 |
2023-04-05 | $19.25 | $19.34 | $19.19 | $19.25 | $19.25 | 783,030 |
2023-04-04 | $19.28 | $19.37 | $19.25 | $19.37 | $19.37 | 1,743,692 |
2023-04-03 | $19.15 | $19.30 | $19.15 | $19.28 | $19.28 | 1,073,788 |
2023-03-31 | $19.00 | $19.21 | $19.00 | $19.18 | $19.18 | 719,817 |
2023-03-30 | $18.96 | $19.07 | $18.96 | $19.03 | $19.03 | 915,316 |
2023-03-29 | $18.84 | $18.89 | $18.83 | $18.87 | $18.87 | 629,928 |
2023-03-28 | $18.79 | $18.88 | $18.75 | $18.75 | $18.75 | 1,402,716 |
2023-03-27 | $18.83 | $18.90 | $18.83 | $18.84 | $18.84 | 2,192,017 |
2023-03-24 | $19.11 | $19.11 | $18.90 | $18.90 | $18.90 | 503,234 |
2023-03-23 | $18.90 | $19.06 | $18.90 | $19.04 | $19.04 | 1,028,006 |
2023-03-22 | $18.75 | $19.12 | $18.74 | $18.96 | $18.96 | 920,579 |
2023-03-21 | $18.76 | $18.81 | $18.72 | $18.80 | $18.80 | 1,616,076 |
2023-03-20 | $18.54 | $18.66 | $18.53 | $18.66 | $18.66 | 2,132,893 |
2023-03-17 | $18.80 | $18.84 | $18.69 | $18.70 | $18.70 | 975,322 |
2023-03-16 | $18.85 | $18.96 | $18.75 | $18.82 | $18.82 | 1,272,692 |
2023-03-15 | $18.82 | $18.92 | $18.76 | $18.91 | $18.91 | 850,668 |
2023-03-14 | $18.91 | $19.07 | $18.87 | $18.93 | $18.93 | 526,952 |
2023-03-13 | $19.08 | $19.24 | $18.94 | $18.99 | $18.99 | 1,342,449 |
2023-03-10 | $19.02 | $19.11 | $18.98 | $19.08 | $19.08 | 1,149,184 |
2023-03-09 | $18.90 | $19.01 | $18.80 | $18.85 | $18.85 | 922,697 |
2023-03-08 | $19.02 | $19.12 | $18.85 | $18.90 | $18.90 | 749,521 |
2023-03-07 | $19.17 | $19.18 | $18.97 | $19.02 | $19.02 | 732,164 |
2023-03-06 | $19.26 | $19.30 | $19.12 | $19.14 | $19.14 | 1,016,402 |
2023-03-03 | $18.95 | $19.18 | $18.95 | $19.17 | $19.17 | 1,024,742 |
2023-03-02 | $18.72 | $18.82 | $18.70 | $18.81 | $18.81 | 922,848 |
2023-03-01 | $19.03 | $19.05 | $18.89 | $18.91 | $18.91 | 1,451,869 |
2023-02-28 | $19.04 | $19.04 | $18.91 | $19.03 | $19.03 | 2,536,597 |
2023-02-27 | $19.12 | $19.14 | $19.03 | $19.11 | $19.11 | 571,467 |
2023-02-24 | $19.06 | $19.06 | $18.90 | $18.98 | $18.98 | 588,578 |
2023-02-23 | $18.90 | $19.14 | $18.90 | $19.11 | $19.11 | 554,166 |
2023-02-22 | $18.74 | $18.87 | $18.72 | $18.74 | $18.74 | 525,048 |
2023-02-21 | $18.83 | $18.85 | $18.63 | $18.65 | $18.65 | 563,733 |
2023-02-17 | $19.05 | $19.15 | $19.02 | $19.14 | $19.04 | 1,183,641 |
2023-02-16 | $19.22 | $19.28 | $19.14 | $19.15 | $19.05 | 826,282 |
2023-02-15 | $19.28 | $19.34 | $19.23 | $19.30 | $19.20 | 841,032 |
2023-02-14 | $19.37 | $19.44 | $19.26 | $19.38 | $19.27 | 894,651 |
2023-02-13 | $19.32 | $19.40 | $19.29 | $19.31 | $19.31 | 1,218,136 |
2023-02-10 | $19.43 | $19.43 | $19.21 | $19.27 | $19.27 | 881,018 |
2023-02-09 | $19.74 | $19.79 | $19.45 | $19.49 | $19.49 | 674,561 |
2023-02-08 | $19.68 | $19.70 | $19.53 | $19.62 | $19.62 | 436,355 |
2023-02-07 | $19.55 | $19.81 | $19.52 | $19.63 | $19.63 | 923,175 |
2023-02-06 | $19.68 | $19.71 | $19.56 | $19.58 | $19.58 | 1,081,889 |
2023-02-03 | $19.84 | $19.98 | $19.81 | $19.85 | $19.85 | 946,486 |
2023-02-02 | $20.23 | $20.31 | $20.12 | $20.20 | $20.20 | 1,318,130 |
2023-02-01 | $19.75 | $20.15 | $19.71 | $20.10 | $20.10 | 2,904,075 |
2023-01-31 | $19.55 | $19.67 | $19.53 | $19.64 | $19.64 | 636,997 |
2023-01-30 | $19.69 | $19.76 | $19.52 | $19.52 | $19.52 | 1,349,553 |
2023-01-27 | $19.85 | $19.89 | $19.77 | $19.84 | $19.84 | 698,075 |
2023-01-26 | $19.89 | $19.93 | $19.77 | $19.93 | $19.93 | 1,695,010 |
2023-01-25 | $19.83 | $19.93 | $19.76 | $19.92 | $19.92 | 951,118 |
2023-01-24 | $19.79 | $19.92 | $19.66 | $19.91 | $19.91 | 1,356,629 |
2023-01-23 | $19.72 | $19.83 | $19.72 | $19.77 | $19.77 | 1,348,464 |
2023-01-20 | $19.84 | $19.91 | $19.82 | $19.90 | $19.80 | 812,178 |
2023-01-19 | $19.85 | $19.99 | $19.84 | $19.92 | $19.82 | 2,265,016 |
2023-01-18 | $19.96 | $20.12 | $19.92 | $19.97 | $19.87 | 2,008,500 |
2023-01-17 | $19.55 | $19.76 | $19.54 | $19.70 | $19.60 | 2,323,362 |
2023-01-13 | $19.64 | $19.81 | $19.62 | $19.68 | $19.58 | 1,638,015 |
2023-01-12 | $19.57 | $19.76 | $19.34 | $19.74 | $19.64 | 1,129,684 |
2023-01-11 | $19.35 | $19.47 | $19.35 | $19.44 | $19.34 | 776,170 |
2023-01-10 | $19.18 | $19.18 | $19.07 | $19.12 | $19.02 | 855,792 |
2023-01-09 | $19.24 | $19.39 | $19.17 | $19.31 | $19.21 | 1,468,875 |
2023-01-06 | $18.92 | $19.34 | $18.91 | $19.34 | $19.24 | 1,135,485 |
2023-01-05 | $18.96 | $18.97 | $18.82 | $18.92 | $18.82 | 702,131 |
2023-01-04 | $19.02 | $19.15 | $18.98 | $19.15 | $19.05 | 2,451,384 |
2023-01-03 | $18.99 | $19.01 | $18.81 | $18.84 | $18.84 | 2,982,944 |
2022-12-30 | $18.70 | $18.78 | $18.64 | $18.67 | $18.67 | 942,951 |
2022-12-29 | $18.75 | $18.84 | $18.74 | $18.79 | $18.79 | 1,079,278 |
2022-12-28 | $18.74 | $18.82 | $18.58 | $18.60 | $18.60 | 1,758,242 |
2022-12-27 | $18.80 | $18.84 | $18.69 | $18.71 | $18.71 | 2,777,854 |
2022-12-23 | $18.92 | $18.96 | $18.83 | $18.88 | $18.88 | 967,029 |
2022-12-22 | $19.08 | $19.08 | $18.92 | $19.00 | $19.00 | 497,744 |
2022-12-21 | $18.95 | $19.14 | $18.95 | $19.12 | $19.12 | 665,421 |
2022-12-20 | $18.79 | $18.88 | $18.78 | $18.82 | $18.82 | 801,890 |
2022-12-19 | $18.94 | $19.07 | $18.94 | $18.98 | $18.98 | 842,950 |
2022-12-16 | $19.20 | $19.26 | $19.10 | $19.16 | $19.06 | 1,424,350 |
2022-12-15 | $19.46 | $19.50 | $19.30 | $19.33 | $19.23 | 874,143 |
2022-12-14 | $19.51 | $19.61 | $19.24 | $19.47 | $19.37 | 1,503,876 |
2022-12-13 | $19.76 | $19.83 | $19.45 | $19.51 | $19.41 | 1,074,841 |
2022-12-12 | $19.29 | $19.34 | $19.21 | $19.26 | $19.16 | 765,842 |
2022-12-09 | $19.30 | $19.40 | $19.18 | $19.20 | $19.10 | 1,175,855 |
2022-12-08 | $19.37 | $19.49 | $19.32 | $19.38 | $19.28 | 865,980 |
2022-12-07 | $19.11 | $19.41 | $19.11 | $19.39 | $19.29 | 864,247 |
2022-12-06 | $19.17 | $19.17 | $18.98 | $19.06 | $18.96 | 625,174 |
2022-12-05 | $19.41 | $19.41 | $19.16 | $19.16 | $19.06 | 995,296 |
2022-12-02 | $19.34 | $19.57 | $19.27 | $19.53 | $19.43 | 1,461,429 |
2022-12-01 | $19.25 | $19.66 | $19.20 | $19.62 | $19.52 | 2,169,812 |
2022-11-30 | $18.89 | $19.18 | $18.82 | $19.11 | $19.01 | 1,270,032 |
2022-11-29 | $18.85 | $18.88 | $18.51 | $18.87 | $18.77 | 1,013,167 |
2022-11-28 | $18.79 | $18.86 | $18.67 | $18.68 | $18.59 | 847,873 |
2022-11-25 | $18.71 | $18.80 | $18.68 | $18.79 | $18.79 | 450,995 |
2022-11-23 | $18.60 | $18.71 | $18.58 | $18.68 | $18.68 | 733,263 |
2022-11-22 | $18.34 | $18.54 | $18.34 | $18.51 | $18.51 | 489,189 |
2022-11-21 | $18.28 | $18.35 | $18.20 | $18.26 | $18.26 | 662,126 |
2022-11-18 | $18.44 | $18.48 | $18.25 | $18.36 | $18.36 | 466,974 |
2022-11-17 | $18.34 | $18.45 | $18.31 | $18.40 | $18.40 | 834,850 |
2022-11-16 | $18.53 | $18.65 | $18.51 | $18.60 | $18.60 | 1,303,053 |
2022-11-15 | $18.40 | $18.61 | $18.24 | $18.61 | $18.61 | 5,250,639 |
2022-11-14 | $18.22 | $18.29 | $18.14 | $18.15 | $18.15 | 737,693 |
2022-11-11 | $18.36 | $18.41 | $18.20 | $18.34 | $18.34 | 708,005 |
2022-11-10 | $17.83 | $18.39 | $17.83 | $18.39 | $18.39 | 1,316,137 |
2022-11-09 | $17.51 | $17.69 | $17.24 | $17.28 | $17.28 | 780,557 |
2022-11-08 | $17.42 | $17.71 | $17.42 | $17.62 | $17.62 | 1,139,540 |
2022-11-07 | $17.43 | $17.49 | $17.32 | $17.43 | $17.43 | 719,962 |
2022-11-04 | $17.20 | $17.47 | $17.20 | $17.46 | $17.46 | 1,373,644 |
2022-11-03 | $16.87 | $17.09 | $16.80 | $17.08 | $17.08 | 753,590 |
2022-11-02 | $17.26 | $17.53 | $17.07 | $17.12 | $17.12 | 1,069,176 |
2022-11-01 | $17.09 | $17.30 | $17.08 | $17.30 | $17.30 | 993,913 |
2022-10-31 | $17.12 | $17.12 | $16.79 | $16.87 | $16.87 | 1,197,931 |
2022-10-28 | $17.10 | $17.25 | $17.06 | $17.23 | $17.23 | 588,813 |
2022-10-27 | $17.08 | $17.22 | $17.04 | $17.13 | $17.13 | 797,789 |
2022-10-26 | $16.87 | $17.17 | $16.87 | $17.05 | $17.05 | 706,720 |
2022-10-25 | $16.56 | $16.88 | $16.56 | $16.88 | $16.88 | 1,431,843 |
2022-10-24 | $16.50 | $16.54 | $16.29 | $16.41 | $16.41 | 817,855 |
2022-10-21 | $16.32 | $16.64 | $16.20 | $16.64 | $16.55 | 779,518 |
2022-10-20 | $16.50 | $16.71 | $16.35 | $16.42 | $16.33 | 623,356 |
2022-10-19 | $16.82 | $16.82 | $16.60 | $16.68 | $16.68 | 546,988 |
2022-10-18 | $16.88 | $17.00 | $16.74 | $16.98 | $16.98 | 765,457 |
2022-10-17 | $16.79 | $16.95 | $16.70 | $16.72 | $16.72 | 1,036,571 |
2022-10-14 | $16.96 | $17.00 | $16.62 | $16.65 | $16.65 | 729,538 |
2022-10-13 | $16.57 | $16.97 | $16.46 | $16.78 | $16.78 | 1,142,544 |
2022-10-12 | $16.81 | $16.97 | $16.80 | $16.88 | $16.88 | 607,100 |
2022-10-11 | $17.02 | $17.12 | $16.86 | $16.93 | $16.93 | 6,587,067 |
2022-10-10 | $17.11 | $17.19 | $16.85 | $17.04 | $17.04 | 774,722 |
2022-10-07 | $17.14 | $17.25 | $17.06 | $17.11 | $17.11 | 724,324 |
2022-10-06 | $17.43 | $17.54 | $17.29 | $17.41 | $17.41 | 796,874 |
2022-10-05 | $17.42 | $17.47 | $17.28 | $17.47 | $17.47 | 634,374 |
2022-10-04 | $17.69 | $17.75 | $17.57 | $17.74 | $17.74 | 883,993 |
2022-10-03 | $17.14 | $17.42 | $17.09 | $17.29 | $17.29 | 1,293,832 |
2022-09-30 | $16.97 | $17.16 | $16.87 | $16.94 | $16.94 | 662,668 |
2022-09-29 | $17.05 | $17.08 | $16.77 | $16.94 | $16.94 | 1,098,203 |
2022-09-28 | $16.80 | $17.31 | $16.80 | $17.30 | $17.30 | 899,647 |
2022-09-27 | $17.23 | $17.32 | $16.77 | $16.81 | $16.81 | 1,351,476 |
2022-09-26 | $17.45 | $17.51 | $17.11 | $17.16 | $17.16 | 1,238,447 |
2022-09-23 | $17.92 | $17.92 | $17.54 | $17.72 | $17.72 | 1,103,409 |
2022-09-22 | $18.01 | $18.13 | $17.91 | $18.02 | $18.02 | 813,082 |
2022-09-21 | $18.13 | $18.33 | $18.03 | $18.15 | $18.15 | 654,964 |
2022-09-20 | $18.12 | $18.18 | $18.04 | $18.07 | $18.07 | 596,622 |
2022-09-19 | $18.11 | $18.35 | $18.11 | $18.34 | $18.34 | 1,020,025 |
2022-09-16 | $18.30 | $18.43 | $18.27 | $18.30 | $18.21 | 1,302,700 |
2022-09-15 | $18.45 | $18.65 | $18.43 | $18.49 | $18.40 | 539,883 |
2022-09-14 | $18.49 | $18.63 | $18.47 | $18.53 | $18.44 | 498,137 |
2022-09-13 | $18.67 | $18.67 | $18.50 | $18.56 | $18.47 | 395,000 |
2022-09-12 | $18.99 | $19.07 | $18.87 | $18.90 | $18.81 | 455,661 |
2022-09-09 | $18.77 | $18.97 | $18.77 | $18.89 | $18.80 | 881,635 |
2022-09-08 | $18.65 | $18.78 | $18.63 | $18.78 | $18.69 | 912,148 |
2022-09-07 | $18.43 | $18.77 | $18.42 | $18.74 | $18.65 | 688,440 |
2022-09-06 | $18.58 | $18.58 | $18.35 | $18.37 | $18.28 | 1,130,779 |
2022-09-02 | $18.64 | $18.85 | $18.49 | $18.62 | $18.62 | 1,178,662 |
2022-09-01 | $18.49 | $18.62 | $18.44 | $18.58 | $18.58 | 629,171 |
2022-08-31 | $18.87 | $18.89 | $18.69 | $18.70 | $18.70 | 662,031 |
2022-08-30 | $18.97 | $19.06 | $18.79 | $18.99 | $18.99 | 701,306 |
2022-08-29 | $18.99 | $18.99 | $18.88 | $18.91 | $18.91 | 500,844 |
2022-08-26 | $19.39 | $19.49 | $19.08 | $19.10 | $19.10 | 1,185,014 |
2022-08-25 | $19.24 | $19.48 | $19.19 | $19.19 | $19.19 | 880,458 |
2022-08-24 | $19.28 | $19.31 | $19.14 | $19.19 | $19.19 | 803,179 |
2022-08-23 | $19.03 | $19.35 | $19.03 | $19.27 | $19.27 | 639,316 |
2022-08-22 | $19.07 | $19.07 | $18.89 | $18.94 | $18.94 | 701,389 |
2022-08-19 | $19.49 | $19.49 | $19.28 | $19.31 | $19.19 | 370,745 |
2022-08-18 | $19.62 | $19.74 | $19.61 | $19.70 | $19.58 | 454,229 |
2022-08-17 | $19.78 | $19.78 | $19.59 | $19.72 | $19.60 | 803,893 |
2022-08-16 | $20.13 | $20.13 | $19.92 | $20.05 | $19.93 | 484,152 |
2022-08-15 | $20.18 | $20.31 | $20.15 | $20.26 | $20.14 | 610,717 |
2022-08-12 | $20.00 | $20.25 | $20.00 | $20.25 | $20.13 | 412,277 |
2022-08-11 | $20.15 | $20.32 | $19.93 | $19.95 | $19.83 | 530,608 |
2022-08-10 | $19.79 | $20.17 | $19.79 | $20.10 | $19.98 | 730,716 |
2022-08-09 | $19.81 | $19.81 | $19.57 | $19.57 | $19.45 | 1,029,186 |
2022-08-08 | $19.72 | $19.97 | $19.72 | $19.90 | $19.78 | 588,791 |
2022-08-05 | $19.39 | $19.59 | $19.33 | $19.56 | $19.44 | 597,436 |
2022-08-04 | $19.58 | $19.69 | $19.54 | $19.57 | $19.45 | 446,714 |
2022-08-03 | $19.17 | $19.58 | $19.16 | $19.57 | $19.45 | 433,822 |
2022-08-02 | $19.34 | $19.38 | $19.13 | $19.14 | $19.02 | 660,876 |
2022-08-01 | $19.29 | $19.53 | $19.24 | $19.46 | $19.34 | 572,878 |
2022-07-29 | $19.25 | $19.41 | $19.20 | $19.35 | $19.23 | 535,621 |
2022-07-28 | $18.96 | $19.29 | $18.96 | $19.29 | $19.17 | 615,943 |
2022-07-27 | $18.67 | $18.96 | $18.59 | $18.96 | $18.84 | 667,578 |
2022-07-26 | $18.66 | $18.70 | $18.48 | $18.48 | $18.37 | 965,784 |
2022-07-25 | $18.57 | $18.79 | $18.57 | $18.77 | $18.65 | 1,190,187 |
2022-07-22 | $18.54 | $18.68 | $18.51 | $18.68 | $18.57 | 545,703 |
2022-07-21 | $18.24 | $18.43 | $18.24 | $18.43 | $18.32 | 718,924 |
2022-07-20 | $18.05 | $18.24 | $18.04 | $18.22 | $18.11 | 658,880 |
2022-07-19 | $17.67 | $17.98 | $17.67 | $17.97 | $17.86 | 731,196 |
2022-07-18 | $17.80 | $17.89 | $17.64 | $17.68 | $17.57 | 1,126,869 |
2022-07-15 | $17.75 | $17.85 | $17.66 | $17.80 | $17.58 | 1,141,866 |
2022-07-14 | $17.59 | $17.68 | $17.51 | $17.53 | $17.31 | 1,747,049 |
2022-07-13 | $17.69 | $17.97 | $17.64 | $17.88 | $17.66 | 1,826,967 |
2022-07-12 | $18.05 | $18.16 | $18.00 | $18.04 | $17.81 | 4,347,744 |
2022-07-11 | $18.36 | $18.38 | $18.07 | $18.15 | $17.92 | 1,080,195 |
2022-07-08 | $18.52 | $18.52 | $18.25 | $18.33 | $18.10 | 640,897 |
2022-07-07 | $18.51 | $18.63 | $18.49 | $18.50 | $18.27 | 854,756 |
2022-07-06 | $18.60 | $18.70 | $18.46 | $18.49 | $18.26 | 902,881 |
2022-07-05 | $18.65 | $18.72 | $18.53 | $18.68 | $18.45 | 847,558 |
2022-07-01 | $18.72 | $18.94 | $18.72 | $18.82 | $18.58 | 972,126 |
2022-06-30 | $18.53 | $18.61 | $18.30 | $18.53 | $18.30 | 988,719 |
2022-06-29 | $18.42 | $18.55 | $18.28 | $18.50 | $18.27 | 663,589 |
2022-06-28 | $18.70 | $18.70 | $18.43 | $18.53 | $18.30 | 768,899 |
2022-06-27 | $18.99 | $18.99 | $18.68 | $18.69 | $18.45 | 795,420 |
2022-06-24 | $19.04 | $19.17 | $19.01 | $19.01 | $18.77 | 552,741 |
2022-06-23 | $18.93 | $19.04 | $18.91 | $19.00 | $18.76 | 1,185,471 |
2022-06-22 | $18.90 | $19.00 | $18.83 | $18.83 | $18.59 | 601,470 |
2022-06-21 | $18.84 | $19.00 | $18.76 | $18.83 | $18.59 | 992,617 |
2022-06-17 | $18.92 | $19.10 | $18.82 | $19.00 | $18.65 | 1,601,796 |
2022-06-16 | $18.82 | $18.97 | $18.68 | $18.87 | $18.52 | 1,884,559 |
2022-06-15 | $19.05 | $19.42 | $18.73 | $19.35 | $18.99 | 3,389,764 |
2022-06-14 | $18.88 | $19.02 | $18.57 | $18.69 | $18.34 | 2,395,818 |
2022-06-13 | $19.03 | $19.03 | $18.52 | $18.70 | $18.35 | 3,447,968 |
2022-06-10 | $19.63 | $19.69 | $19.37 | $19.38 | $19.02 | 1,257,957 |
2022-06-09 | $19.99 | $20.01 | $19.76 | $19.79 | $19.42 | 622,315 |
2022-06-08 | $20.19 | $20.20 | $20.02 | $20.03 | $19.66 | 593,140 |
2022-06-07 | $20.21 | $20.37 | $20.18 | $20.30 | $19.92 | 833,950 |
2022-06-06 | $20.47 | $20.50 | $20.18 | $20.20 | $19.83 | 610,218 |
2022-06-03 | $20.46 | $20.58 | $20.43 | $20.52 | $20.14 | 1,510,713 |
2022-06-02 | $20.41 | $20.73 | $20.37 | $20.70 | $20.32 | 1,503,382 |
2022-06-01 | $20.60 | $20.67 | $20.32 | $20.40 | $20.02 | 1,300,802 |
2022-05-31 | $20.60 | $20.60 | $20.39 | $20.51 | $20.13 | 2,648,528 |
2022-05-27 | $20.66 | $20.89 | $20.58 | $20.64 | $20.26 | 1,070,318 |
2022-05-26 | $20.41 | $20.58 | $20.39 | $20.54 | $20.16 | 858,506 |
2022-05-25 | $20.15 | $20.45 | $20.15 | $20.44 | $20.06 | 660,431 |
2022-05-24 | $19.95 | $20.17 | $19.94 | $20.15 | $19.78 | 811,511 |
2022-05-23 | $19.94 | $20.03 | $19.91 | $19.93 | $19.56 | 747,860 |
2022-05-20 | $19.86 | $20.02 | $19.83 | $19.98 | $19.50 | 1,107,103 |
2022-05-19 | $19.77 | $19.94 | $19.76 | $19.89 | $19.41 | 1,639,022 |
2022-05-18 | $19.91 | $19.96 | $19.74 | $19.76 | $19.28 | 870,753 |
2022-05-17 | $19.87 | $19.98 | $19.86 | $19.92 | $19.44 | 1,097,647 |
2022-05-16 | $19.99 | $20.05 | $19.82 | $19.83 | $19.35 | 4,578,630 |
2022-05-13 | $20.04 | $20.19 | $19.94 | $20.00 | $19.52 | 1,145,281 |
2022-05-12 | $19.90 | $20.16 | $19.87 | $20.01 | $19.53 | 2,263,723 |
2022-05-11 | $19.77 | $20.13 | $19.74 | $19.99 | $19.51 | 2,523,828 |
2022-05-10 | $19.89 | $19.99 | $19.83 | $19.87 | $19.39 | 1,848,926 |
2022-05-09 | $19.89 | $19.89 | $19.63 | $19.72 | $19.25 | 1,477,232 |
2022-05-06 | $20.12 | $20.18 | $19.92 | $20.00 | $19.52 | 1,786,267 |
2022-05-05 | $20.54 | $20.54 | $20.14 | $20.35 | $19.86 | 1,241,185 |
2022-05-04 | $20.35 | $20.84 | $20.27 | $20.74 | $20.24 | 1,888,787 |
2022-05-03 | $20.38 | $20.44 | $20.33 | $20.33 | $19.84 | 1,585,982 |
2022-05-02 | $20.41 | $20.42 | $20.08 | $20.23 | $19.74 | 2,983,242 |
2022-04-29 | $20.74 | $20.74 | $20.34 | $20.35 | $19.86 | 1,342,074 |
2022-04-28 | $20.80 | $20.87 | $20.61 | $20.86 | $20.36 | 1,258,379 |
2022-04-27 | $20.80 | $20.87 | $20.70 | $20.76 | $20.26 | 1,524,307 |
2022-04-26 | $21.00 | $21.02 | $20.78 | $20.78 | $20.28 | 817,518 |
2022-04-25 | $20.81 | $21.06 | $20.77 | $21.05 | $20.54 | 2,096,723 |
2022-04-22 | $20.95 | $21.05 | $20.49 | $20.72 | $20.22 | 1,664,197 |
2022-04-21 | $21.28 | $21.28 | $20.95 | $21.04 | $20.53 | 1,120,582 |
2022-04-20 | $21.13 | $21.26 | $21.11 | $21.23 | $20.72 | 1,200,226 |
2022-04-19 | $21.04 | $21.12 | $21.01 | $21.07 | $20.56 | 1,167,409 |
2022-04-18 | $21.15 | $21.27 | $21.10 | $21.12 | $20.61 | 1,811,434 |
2022-04-14 | $21.51 | $21.53 | $21.09 | $21.21 | $20.59 | 7,845,678 |
2022-04-13 | $21.49 | $21.66 | $21.49 | $21.56 | $20.93 | 610,147 |
2022-04-12 | $21.54 | $21.70 | $21.45 | $21.48 | $20.85 | 2,154,406 |
2022-04-11 | $21.66 | $21.66 | $21.40 | $21.44 | $20.82 | 1,153,918 |
2022-04-08 | $22.00 | $22.04 | $21.75 | $21.77 | $21.14 | 1,378,874 |
2022-04-07 | $22.02 | $22.11 | $21.95 | $22.04 | $21.40 | 1,296,986 |
2022-04-06 | $21.99 | $22.31 | $21.93 | $22.12 | $21.48 | 2,001,628 |
2022-04-05 | $22.58 | $22.62 | $22.25 | $22.28 | $21.63 | 1,592,681 |
2022-04-04 | $22.74 | $22.84 | $22.60 | $22.75 | $22.09 | 1,152,693 |
2022-04-01 | $22.52 | $22.79 | $22.40 | $22.69 | $22.03 | 2,340,967 |
2022-03-31 | $22.58 | $22.68 | $22.52 | $22.61 | $21.95 | 1,469,835 |
2022-03-30 | $22.49 | $22.62 | $22.43 | $22.51 | $21.85 | 1,125,320 |
2022-03-29 | $22.56 | $22.75 | $22.55 | $22.57 | $21.91 | 922,589 |
2022-03-28 | $22.07 | $22.34 | $22.07 | $22.30 | $21.65 | 1,764,154 |
2022-03-25 | $21.90 | $22.02 | $21.81 | $22.01 | $21.37 | 1,266,596 |
2022-03-24 | $21.89 | $22.06 | $21.70 | $21.70 | $21.07 | 1,287,754 |
2022-03-23 | $21.90 | $22.04 | $21.86 | $21.90 | $21.26 | 1,248,393 |
2022-03-22 | $21.96 | $22.04 | $21.91 | $21.94 | $21.30 | 1,785,166 |
2022-03-21 | $22.33 | $22.38 | $22.03 | $22.06 | $21.42 | 1,990,244 |
2022-03-18 | $22.73 | $22.74 | $22.57 | $22.60 | $21.84 | 1,811,068 |
2022-03-17 | $22.50 | $23.03 | $22.39 | $22.82 | $22.05 | 2,522,554 |
2022-03-16 | $22.13 | $22.68 | $21.93 | $22.66 | $21.89 | 5,387,680 |
2022-03-15 | $21.86 | $21.92 | $21.73 | $21.91 | $21.17 | 2,235,690 |
2022-03-14 | $21.65 | $21.75 | $21.52 | $21.67 | $20.94 | 2,872,010 |
2022-03-11 | $21.82 | $21.82 | $21.53 | $21.59 | $20.86 | 2,765,517 |
2022-03-10 | $21.62 | $21.84 | $21.55 | $21.79 | $21.05 | 3,054,314 |
2022-03-09 | $21.57 | $21.83 | $21.53 | $21.70 | $20.97 | 4,053,207 |
2022-03-08 | $21.05 | $21.60 | $21.04 | $21.25 | $20.53 | 3,846,742 |
2022-03-07 | $21.13 | $21.21 | $20.92 | $21.00 | $20.29 | 2,362,162 |
2022-03-04 | $21.90 | $21.90 | $21.10 | $21.22 | $20.50 | 3,300,962 |
2022-03-03 | $22.20 | $22.21 | $21.94 | $22.05 | $21.30 | 3,005,726 |
2022-03-02 | $22.30 | $22.86 | $22.03 | $22.30 | $21.55 | 2,988,686 |
2022-03-01 | $22.65 | $22.78 | $22.39 | $22.50 | $21.74 | 2,465,417 |
2022-02-28 | $23.08 | $23.08 | $22.56 | $22.88 | $22.11 | 2,584,464 |
2022-02-25 | $23.53 | $23.65 | $23.23 | $23.37 | $22.58 | 2,254,529 |
2022-02-24 | $22.59 | $23.16 | $22.42 | $23.16 | $22.38 | 3,329,035 |
2022-02-23 | $23.95 | $23.97 | $23.50 | $23.53 | $22.73 | 1,693,907 |
2022-02-22 | $24.19 | $24.28 | $23.97 | $24.01 | $23.20 | 1,372,641 |
2022-02-18 | $24.52 | $24.55 | $24.40 | $24.53 | $23.60 | 653,428 |
2022-02-17 | $24.62 | $24.62 | $24.44 | $24.49 | $23.56 | 884,658 |
2022-02-16 | $24.60 | $24.65 | $24.53 | $24.63 | $23.69 | 686,998 |
2022-02-15 | $24.56 | $24.61 | $24.48 | $24.50 | $23.57 | 1,468,312 |
2022-02-14 | $24.36 | $24.50 | $24.30 | $24.43 | $23.50 | 1,909,942 |
2022-02-11 | $24.57 | $24.63 | $24.13 | $24.33 | $23.40 | 2,595,608 |
2022-02-10 | $24.85 | $24.86 | $24.50 | $24.50 | $23.57 | 1,938,124 |
2022-02-09 | $24.92 | $24.97 | $24.89 | $24.93 | $23.98 | 1,174,515 |
2022-02-08 | $24.81 | $24.82 | $24.75 | $24.81 | $23.86 | 773,247 |
2022-02-07 | $24.91 | $24.94 | $24.85 | $24.89 | $23.94 | 717,169 |
2022-02-04 | $25.09 | $25.09 | $24.82 | $24.92 | $23.97 | 772,478 |
2022-02-03 | $25.13 | $25.15 | $25.05 | $25.13 | $24.17 | 871,090 |
2022-02-02 | $25.19 | $25.30 | $25.18 | $25.27 | $24.31 | 941,404 |
2022-02-01 | $25.09 | $25.12 | $24.99 | $25.12 | $24.16 | 1,081,315 |
2022-01-31 | $25.01 | $25.09 | $24.97 | $25.05 | $24.10 | 1,070,308 |
2022-01-28 | $24.97 | $25.12 | $24.88 | $25.04 | $24.09 | 1,178,658 |
2022-01-27 | $25.04 | $25.18 | $24.97 | $25.04 | $24.09 | 1,810,940 |
2022-01-26 | $25.12 | $25.16 | $24.75 | $24.75 | $23.81 | 4,851,826 |
2022-01-25 | $25.00 | $25.06 | $24.94 | $25.04 | $24.09 | 1,678,505 |
2022-01-24 | $25.10 | $25.10 | $24.87 | $25.01 | $24.06 | 3,550,213 |
2022-01-21 | $25.33 | $25.37 | $25.26 | $25.27 | $24.20 | 1,000,551 |
2022-01-20 | $25.18 | $25.27 | $25.12 | $25.15 | $24.09 | 1,181,520 |
2022-01-19 | $25.02 | $25.17 | $25.01 | $25.03 | $23.97 | 1,411,543 |
2022-01-18 | $24.95 | $24.96 | $24.78 | $24.84 | $23.79 | 1,757,265 |
2022-01-14 | $25.27 | $25.28 | $25.12 | $25.17 | $24.11 | 812,972 |
2022-01-13 | $25.47 | $25.50 | $25.38 | $25.40 | $24.33 | 938,903 |
2022-01-12 | $25.57 | $25.62 | $25.51 | $25.53 | $24.45 | 714,329 |
2022-01-11 | $25.50 | $25.60 | $25.44 | $25.55 | $24.47 | 844,797 |
2022-01-10 | $25.53 | $25.54 | $25.34 | $25.54 | $24.46 | 1,060,999 |
2022-01-07 | $25.62 | $25.66 | $25.54 | $25.63 | $24.55 | 882,725 |
2022-01-06 | $25.66 | $25.71 | $25.63 | $25.70 | $24.62 | 869,760 |
2022-01-05 | $26.05 | $26.05 | $25.71 | $25.71 | $24.63 | 1,115,873 |
2022-01-04 | $26.09 | $26.13 | $26.02 | $26.08 | $24.98 | 817,909 |
2022-01-03 | $26.27 | $26.27 | $26.06 | $26.07 | $24.97 | 2,150,493 |
2021-12-31 | $26.43 | $26.48 | $26.35 | $26.35 | $25.24 | 879,621 |
2021-12-30 | $26.26 | $26.43 | $26.25 | $26.42 | $25.31 | 639,026 |
2021-12-29 | $26.23 | $26.27 | $26.19 | $26.24 | $25.13 | 927,178 |
2021-12-28 | $26.32 | $26.33 | $26.23 | $26.26 | $25.15 | 536,232 |
2021-12-27 | $26.18 | $26.29 | $26.17 | $26.29 | $25.18 | 811,031 |
2021-12-23 | $26.20 | $26.22 | $26.10 | $26.22 | $25.11 | 1,182,080 |
2021-12-22 | $26.12 | $26.36 | $26.09 | $26.36 | $25.25 | 1,057,900 |
2021-12-21 | $26.07 | $26.15 | $25.97 | $26.13 | $25.03 | 890,158 |
2021-12-20 | $26.04 | $26.11 | $25.92 | $26.07 | $24.97 | 924,009 |
2021-12-17 | $26.31 | $26.34 | $26.26 | $26.28 | $25.07 | 819,550 |
2021-12-16 | $26.28 | $26.38 | $26.28 | $26.32 | $25.11 | 1,172,471 |
2021-12-15 | $26.34 | $26.35 | $26.09 | $26.28 | $25.07 | 1,594,678 |
2021-12-14 | $26.47 | $26.49 | $26.35 | $26.41 | $25.19 | 2,026,356 |
2021-12-13 | $26.42 | $26.51 | $26.40 | $26.50 | $25.28 | 1,582,451 |
2021-12-10 | $26.44 | $26.45 | $26.33 | $26.35 | $25.14 | 554,913 |
2021-12-09 | $26.50 | $26.50 | $26.36 | $26.36 | $25.15 | 1,071,291 |
2021-12-08 | $26.44 | $26.46 | $26.36 | $26.40 | $25.19 | 907,876 |
2021-12-07 | $26.37 | $26.48 | $26.30 | $26.30 | $25.09 | 1,356,975 |
2021-12-06 | $26.29 | $26.33 | $26.25 | $26.28 | $25.07 | 858,015 |
2021-12-03 | $26.12 | $26.32 | $26.08 | $26.27 | $25.06 | 1,315,983 |
2021-12-02 | $26.09 | $26.22 | $26.09 | $26.18 | $24.98 | 1,056,635 |
2021-12-01 | $25.96 | $26.13 | $25.96 | $26.05 | $24.85 | 1,341,708 |
2021-11-30 | $25.89 | $25.98 | $25.81 | $25.86 | $24.67 | 1,269,568 |
2021-11-29 | $25.71 | $25.90 | $25.71 | $25.88 | $24.69 | 1,112,274 |
2021-11-26 | $25.97 | $26.01 | $25.55 | $25.63 | $24.45 | 1,846,949 |
2021-11-24 | $26.01 | $26.04 | $25.95 | $26.02 | $24.82 | 648,783 |
2021-11-23 | $26.02 | $26.06 | $25.92 | $25.94 | $24.75 | 1,008,730 |
2021-11-22 | $26.49 | $26.49 | $26.15 | $26.16 | $24.96 | 1,015,760 |
2021-11-19 | $26.64 | $26.65 | $26.54 | $26.56 | $25.24 | 1,089,243 |
2021-11-18 | $26.52 | $26.62 | $26.51 | $26.62 | $25.29 | 749,965 |
2021-11-17 | $26.47 | $26.55 | $26.43 | $26.55 | $25.23 | 1,372,895 |
2021-11-16 | $26.57 | $26.61 | $26.50 | $26.51 | $25.19 | 861,269 |
2021-11-15 | $26.71 | $26.73 | $26.56 | $26.56 | $25.24 | 555,588 |
2021-11-12 | $26.75 | $26.79 | $26.66 | $26.71 | $25.38 | 868,117 |
2021-11-11 | $26.76 | $26.77 | $26.64 | $26.64 | $25.31 | 517,834 |
2021-11-10 | $27.01 | $27.05 | $26.66 | $26.67 | $25.34 | 1,256,912 |
2021-11-09 | $27.18 | $27.19 | $27.11 | $27.15 | $25.80 | 591,895 |
2021-11-08 | $27.15 | $27.18 | $27.10 | $27.13 | $25.78 | 528,131 |
2021-11-05 | $26.99 | $27.16 | $26.95 | $27.14 | $25.79 | 742,535 |
2021-11-04 | $26.72 | $26.89 | $26.71 | $26.86 | $25.52 | 688,978 |
2021-11-03 | $26.73 | $26.73 | $26.57 | $26.63 | $25.30 | 828,085 |
2021-11-02 | $26.66 | $26.72 | $26.65 | $26.69 | $25.36 | 798,267 |
2021-11-01 | $26.70 | $26.70 | $26.60 | $26.68 | $25.35 | 884,120 |
2021-10-29 | $26.75 | $26.84 | $26.67 | $26.70 | $25.37 | 1,361,084 |
2021-10-28 | $26.86 | $26.94 | $26.76 | $26.81 | $25.47 | 1,428,738 |
2021-10-27 | $26.78 | $26.94 | $26.74 | $26.86 | $25.52 | 2,020,397 |
2021-10-26 | $26.64 | $26.67 | $26.47 | $26.66 | $25.33 | 965,896 |
2021-10-25 | $26.52 | $26.58 | $26.52 | $26.58 | $25.26 | 607,576 |
2021-10-22 | $26.48 | $26.57 | $26.45 | $26.53 | $25.21 | 708,055 |
2021-10-21 | $26.47 | $26.50 | $26.40 | $26.42 | $25.10 | 590,376 |
2021-10-20 | $26.49 | $26.58 | $26.49 | $26.56 | $25.24 | 1,342,727 |
2021-10-19 | $26.55 | $26.58 | $26.51 | $26.51 | $25.19 | 565,888 |
2021-10-18 | $26.60 | $26.60 | $26.48 | $26.53 | $25.21 | 521,421 |
2021-10-15 | $26.74 | $26.74 | $26.68 | $26.74 | $25.31 | 609,511 |
2021-10-14 | $26.65 | $26.76 | $26.65 | $26.76 | $25.33 | 795,979 |
2021-10-13 | $26.44 | $26.59 | $26.44 | $26.59 | $25.16 | 925,138 |
2021-10-12 | $26.30 | $26.39 | $26.30 | $26.37 | $24.96 | 583,810 |
2021-10-11 | $26.32 | $26.38 | $26.25 | $26.25 | $24.84 | 419,299 |
2021-10-08 | $26.41 | $26.43 | $26.34 | $26.37 | $24.96 | 959,672 |
2021-10-07 | $26.48 | $26.55 | $26.43 | $26.46 | $25.04 | 649,210 |
2021-10-06 | $26.39 | $26.47 | $26.35 | $26.40 | $24.99 | 560,103 |
2021-10-05 | $26.46 | $26.52 | $26.41 | $26.50 | $25.08 | 608,883 |
2021-10-04 | $26.56 | $26.62 | $26.46 | $26.46 | $25.04 | 799,885 |
2021-10-01 | $26.71 | $26.71 | $26.58 | $26.62 | $25.19 | 1,010,959 |
2021-09-30 | $26.78 | $26.78 | $26.66 | $26.67 | $25.24 | 1,200,333 |
2021-09-29 | $26.76 | $26.82 | $26.64 | $26.71 | $25.28 | 544,125 |
2021-09-28 | $26.78 | $26.78 | $26.63 | $26.65 | $25.22 | 418,008 |
2021-09-27 | $26.88 | $26.88 | $26.78 | $26.84 | $25.40 | 528,977 |
2021-09-24 | $27.09 | $27.09 | $26.94 | $26.96 | $25.52 | 573,612 |
2021-09-23 | $27.32 | $27.36 | $27.12 | $27.12 | $25.67 | 556,679 |
2021-09-22 | $27.34 | $27.43 | $27.29 | $27.36 | $25.89 | 731,603 |
2021-09-21 | $27.35 | $27.41 | $27.30 | $27.30 | $25.84 | 615,595 |
2021-09-20 | $27.43 | $27.45 | $27.23 | $27.30 | $25.84 | 1,212,410 |
2021-09-17 | $27.63 | $27.63 | $27.53 | $27.55 | $25.97 | 547,080 |
2021-09-16 | $27.62 | $27.71 | $27.61 | $27.65 | $26.07 | 650,423 |
2021-09-15 | $27.85 | $27.85 | $27.70 | $27.78 | $26.19 | 537,594 |
2021-09-14 | $27.77 | $27.83 | $27.74 | $27.77 | $26.18 | 789,531 |
2021-09-13 | $27.71 | $27.75 | $27.66 | $27.73 | $26.14 | 1,454,793 |
2021-09-10 | $27.80 | $27.80 | $27.68 | $27.72 | $26.13 | 378,035 |
2021-09-09 | $27.70 | $27.83 | $27.70 | $27.78 | $26.19 | 981,675 |
2021-09-08 | $27.70 | $27.76 | $27.67 | $27.72 | $26.13 | 526,798 |
2021-09-07 | $27.73 | $27.78 | $27.67 | $27.67 | $26.09 | 532,847 |
2021-09-03 | $27.82 | $27.85 | $27.79 | $27.85 | $26.26 | 429,894 |
2021-09-02 | $27.86 | $27.89 | $27.80 | $27.84 | $26.25 | 652,035 |
2021-09-01 | $27.83 | $27.85 | $27.77 | $27.85 | $26.26 | 862,867 |
2021-08-31 | $27.79 | $27.83 | $27.73 | $27.77 | $26.18 | 1,063,975 |
2021-08-30 | $27.68 | $27.72 | $27.61 | $27.71 | $26.12 | 821,671 |
2021-08-27 | $27.44 | $27.67 | $27.44 | $27.64 | $26.06 | 593,382 |
2021-08-26 | $27.51 | $27.52 | $27.45 | $27.47 | $25.90 | 422,048 |
2021-08-25 | $27.56 | $27.58 | $27.51 | $27.52 | $25.94 | 338,535 |
2021-08-24 | $27.48 | $27.57 | $27.46 | $27.53 | $25.95 | 497,947 |
2021-08-23 | $27.47 | $27.54 | $27.43 | $27.54 | $25.96 | 901,061 |
2021-08-20 | $27.57 | $27.57 | $27.48 | $27.53 | $25.86 | 311,792 |
2021-08-19 | $27.53 | $27.57 | $27.50 | $27.56 | $25.88 | 442,372 |
2021-08-18 | $27.56 | $27.57 | $27.50 | $27.53 | $25.86 | 665,101 |
2021-08-17 | $27.50 | $27.55 | $27.47 | $27.55 | $25.87 | 397,788 |
2021-08-16 | $27.54 | $27.57 | $27.50 | $27.55 | $25.87 | 842,963 |
2021-08-13 | $27.41 | $27.56 | $27.40 | $27.56 | $25.88 | 876,287 |
2021-08-12 | $27.36 | $27.40 | $27.31 | $27.40 | $25.73 | 352,991 |
2021-08-11 | $27.36 | $27.43 | $27.30 | $27.36 | $25.70 | 482,429 |
2021-08-10 | $27.49 | $27.49 | $27.36 | $27.38 | $25.71 | 629,268 |
2021-08-09 | $27.51 | $27.52 | $27.37 | $27.44 | $25.77 | 752,250 |
2021-08-06 | $27.59 | $27.62 | $27.50 | $27.51 | $25.84 | 575,000 |
2021-08-05 | $27.70 | $27.74 | $27.67 | $27.68 | $26.00 | 487,660 |
2021-08-04 | $27.75 | $27.79 | $27.63 | $27.72 | $26.03 | 820,563 |
2021-08-03 | $27.72 | $27.73 | $27.67 | $27.71 | $26.02 | 324,896 |
2021-08-02 | $27.66 | $27.74 | $27.64 | $27.66 | $25.98 | 1,116,195 |
2021-07-30 | $27.59 | $27.67 | $27.57 | $27.63 | $25.95 | 943,635 |
2021-07-29 | $27.53 | $27.57 | $27.52 | $27.55 | $25.87 | 656,954 |
2021-07-28 | $27.46 | $27.55 | $27.40 | $27.54 | $25.86 | 782,292 |
2021-07-27 | $27.54 | $27.56 | $27.43 | $27.49 | $25.82 | 446,849 |
2021-07-26 | $27.63 | $27.63 | $27.53 | $27.58 | $25.90 | 569,152 |
2021-07-23 | $27.55 | $27.66 | $27.55 | $27.66 | $25.98 | 371,678 |
2021-07-22 | $27.56 | $27.64 | $27.56 | $27.63 | $25.95 | 604,417 |
2021-07-21 | $27.61 | $27.61 | $27.50 | $27.55 | $25.87 | 576,592 |
2021-07-20 | $27.63 | $27.67 | $27.59 | $27.64 | $25.96 | 806,069 |
2021-07-19 | $27.62 | $27.63 | $27.54 | $27.57 | $25.89 | 813,607 |
2021-07-16 | $27.68 | $27.73 | $27.63 | $27.66 | $25.88 | 439,430 |
2021-07-15 | $27.59 | $27.72 | $27.59 | $27.69 | $25.91 | 823,452 |
2021-07-14 | $27.52 | $27.60 | $27.46 | $27.55 | $25.78 | 656,935 |
2021-07-13 | $27.54 | $27.59 | $27.40 | $27.40 | $25.64 | 724,486 |
2021-07-12 | $27.52 | $27.60 | $27.52 | $27.53 | $25.76 | 737,413 |
2021-07-09 | $27.58 | $27.60 | $27.54 | $27.57 | $25.79 | 381,273 |
2021-07-08 | $27.58 | $27.60 | $27.50 | $27.57 | $25.79 | 493,121 |
2021-07-07 | $27.52 | $27.65 | $27.52 | $27.59 | $25.81 | 553,952 |
2021-07-06 | $27.48 | $27.56 | $27.45 | $27.56 | $25.78 | 655,161 |
2021-07-02 | $27.46 | $27.57 | $27.43 | $27.50 | $25.73 | 912,733 |
2021-07-01 | $27.56 | $27.56 | $27.48 | $27.48 | $25.71 | 1,477,737 |
2021-06-30 | $27.53 | $27.62 | $27.50 | $27.62 | $25.84 | 808,772 |
2021-06-29 | $27.48 | $27.55 | $27.47 | $27.51 | $25.74 | 469,394 |
2021-06-28 | $27.52 | $27.58 | $27.51 | $27.57 | $25.79 | 333,760 |
2021-06-25 | $27.55 | $27.58 | $27.44 | $27.49 | $25.72 | 942,110 |
2021-06-24 | $27.56 | $27.58 | $27.52 | $27.56 | $25.78 | 719,578 |
2021-06-23 | $27.57 | $27.58 | $27.51 | $27.55 | $25.78 | 583,030 |
2021-06-22 | $27.53 | $27.58 | $27.41 | $27.56 | $25.78 | 448,260 |
2021-06-21 | $27.53 | $27.62 | $27.49 | $27.59 | $25.81 | 492,615 |
2021-06-18 | $27.65 | $27.84 | $27.65 | $27.74 | $25.85 | 548,549 |
2021-06-17 | $27.64 | $27.73 | $27.55 | $27.63 | $25.75 | 1,365,735 |
2021-06-16 | $27.78 | $27.79 | $27.35 | $27.49 | $25.62 | 1,430,306 |
2021-06-15 | $27.65 | $27.77 | $27.59 | $27.76 | $25.87 | 1,122,324 |
2021-06-14 | $27.86 | $27.91 | $27.69 | $27.72 | $25.83 | 883,286 |
2021-06-11 | $27.92 | $27.96 | $27.88 | $27.95 | $26.05 | 638,900 |
2021-06-10 | $27.81 | $27.89 | $27.75 | $27.85 | $25.96 | 1,132,555 |
2021-06-09 | $27.81 | $27.93 | $27.81 | $27.86 | $25.96 | 539,580 |
2021-06-08 | $27.68 | $27.79 | $27.68 | $27.76 | $25.87 | 774,609 |
2021-06-07 | $27.65 | $27.69 | $27.62 | $27.64 | $25.76 | 622,215 |
2021-06-04 | $27.58 | $27.73 | $27.58 | $27.71 | $25.82 | 613,321 |
2021-06-03 | $27.57 | $27.57 | $27.48 | $27.51 | $25.64 | 478,956 |
2021-06-02 | $27.60 | $27.65 | $27.58 | $27.63 | $25.75 | 663,792 |
2021-06-01 | $27.58 | $27.64 | $27.52 | $27.62 | $25.74 | 1,795,133 |
2021-05-28 | $27.53 | $27.59 | $27.51 | $27.54 | $25.67 | 880,799 |
2021-05-27 | $27.45 | $27.48 | $27.41 | $27.48 | $25.61 | 488,767 |
2021-05-26 | $27.53 | $27.53 | $27.48 | $27.51 | $25.64 | 517,502 |
2021-05-25 | $27.44 | $27.53 | $27.42 | $27.52 | $25.65 | 654,237 |
2021-05-24 | $27.37 | $27.45 | $27.34 | $27.40 | $25.54 | 480,843 |
2021-05-21 | $27.57 | $27.57 | $27.45 | $27.46 | $25.49 | 404,036 |
2021-05-20 | $27.37 | $27.54 | $27.37 | $27.54 | $25.57 | 1,098,505 |
2021-05-19 | $27.42 | $27.42 | $27.28 | $27.34 | $25.38 | 896,774 |
2021-05-18 | $27.49 | $27.53 | $27.46 | $27.47 | $25.50 | 413,068 |
2021-05-17 | $27.49 | $27.50 | $27.44 | $27.48 | $25.51 | 558,964 |
2021-05-14 | $27.47 | $27.53 | $27.45 | $27.50 | $25.53 | 557,407 |
2021-05-13 | $27.26 | $27.37 | $27.21 | $27.35 | $25.39 | 630,309 |
2021-05-12 | $27.44 | $27.44 | $27.18 | $27.18 | $25.23 | 936,752 |
2021-05-11 | $27.47 | $27.52 | $27.44 | $27.49 | $25.52 | 574,694 |
2021-05-10 | $27.67 | $27.68 | $27.54 | $27.55 | $25.58 | 1,153,631 |
2021-05-07 | $27.57 | $27.68 | $27.53 | $27.67 | $25.69 | 1,886,929 |
2021-05-06 | $27.37 | $27.51 | $27.37 | $27.50 | $25.53 | 1,042,029 |
2021-05-05 | $27.31 | $27.44 | $27.31 | $27.41 | $25.45 | 5,833,400 |
2021-05-04 | $27.34 | $27.38 | $27.28 | $27.38 | $25.42 | 3,765,839 |
2021-05-03 | $27.43 | $27.48 | $27.29 | $27.30 | $25.34 | 804,412 |
2021-04-30 | $27.37 | $27.40 | $27.31 | $27.37 | $25.41 | 579,723 |
2021-04-29 | $27.26 | $27.33 | $27.21 | $27.33 | $25.37 | 649,933 |
2021-04-28 | $27.13 | $27.31 | $27.13 | $27.27 | $25.32 | 765,448 |
2021-04-27 | $27.33 | $27.42 | $27.17 | $27.17 | $25.22 | 807,826 |
2021-04-26 | $27.48 | $27.50 | $27.37 | $27.40 | $25.44 | 785,154 |
2021-04-23 | $27.50 | $27.55 | $27.45 | $27.52 | $25.55 | 645,281 |
2021-04-22 | $27.51 | $27.54 | $27.46 | $27.48 | $25.51 | 900,078 |
2021-04-21 | $27.38 | $27.51 | $27.38 | $27.50 | $25.53 | 560,634 |
2021-04-20 | $27.39 | $27.45 | $27.38 | $27.38 | $25.42 | 735,779 |
2021-04-19 | $27.56 | $27.56 | $27.46 | $27.53 | $25.56 | 1,162,203 |
2021-04-16 | $27.60 | $27.65 | $27.59 | $27.59 | $25.51 | 606,174 |
2021-04-15 | $27.44 | $27.70 | $27.40 | $27.65 | $25.57 | 2,039,968 |
2021-04-14 | $27.18 | $27.30 | $27.18 | $27.24 | $25.19 | 531,243 |
2021-04-13 | $27.07 | $27.27 | $27.07 | $27.24 | $25.19 | 457,586 |
2021-04-12 | $27.14 | $27.15 | $27.10 | $27.10 | $25.06 | 530,769 |
2021-04-09 | $27.15 | $27.18 | $27.09 | $27.15 | $25.11 | 440,435 |
2021-04-08 | $27.15 | $27.23 | $27.12 | $27.22 | $25.17 | 943,849 |
2021-04-07 | $27.04 | $27.14 | $27.03 | $27.04 | $25.01 | 842,532 |
2021-04-06 | $26.98 | $27.09 | $26.95 | $27.06 | $25.02 | 1,131,450 |
2021-04-05 | $26.97 | $26.97 | $26.84 | $26.88 | $24.86 | 991,481 |
2021-04-01 | $26.90 | $27.00 | $26.84 | $27.00 | $24.97 | 2,917,186 |
2021-03-31 | $26.72 | $26.82 | $26.70 | $26.77 | $24.76 | 1,572,350 |
2021-03-30 | $26.60 | $26.70 | $26.55 | $26.68 | $24.67 | 765,737 |
2021-03-29 | $26.89 | $26.89 | $26.71 | $26.71 | $24.70 | 884,924 |
2021-03-26 | $26.81 | $26.92 | $26.79 | $26.92 | $24.89 | 422,651 |
2021-03-25 | $26.90 | $26.92 | $26.79 | $26.87 | $24.85 | 584,834 |
2021-03-24 | $26.92 | $26.98 | $26.87 | $26.96 | $24.93 | 808,541 |
2021-03-23 | $26.92 | $26.94 | $26.82 | $26.85 | $24.83 | 535,597 |
2021-03-22 | $26.80 | $26.95 | $26.74 | $26.93 | $24.90 | 1,137,665 |
2021-03-19 | $26.91 | $26.97 | $26.80 | $26.95 | $24.83 | 1,617,592 |
2021-03-18 | $26.95 | $26.98 | $26.79 | $26.86 | $24.74 | 1,203,088 |
2021-03-17 | $26.97 | $27.43 | $26.81 | $27.31 | $25.16 | 1,717,104 |
2021-03-16 | $27.10 | $27.16 | $27.02 | $27.07 | $24.94 | 749,342 |
2021-03-15 | $26.86 | $26.97 | $26.78 | $26.96 | $24.84 | 508,410 |
2021-03-12 | $26.92 | $27.05 | $26.74 | $26.77 | $24.66 | 760,049 |
2021-03-11 | $27.18 | $27.25 | $26.88 | $27.22 | $25.07 | 1,222,925 |
2021-03-10 | $26.76 | $27.02 | $26.76 | $27.01 | $24.88 | 1,211,683 |
2021-03-09 | $26.68 | $26.80 | $26.68 | $26.74 | $24.63 | 1,596,170 |
2021-03-08 | $26.69 | $26.81 | $26.38 | $26.38 | $24.30 | 1,172,425 |
2021-03-05 | $26.89 | $26.93 | $26.80 | $26.91 | $24.79 | 784,722 |
2021-03-04 | $27.19 | $27.21 | $26.90 | $26.90 | $24.78 | 1,119,531 |
2021-03-03 | $27.28 | $27.28 | $27.17 | $27.18 | $25.04 | 659,770 |
2021-03-02 | $27.35 | $27.43 | $27.30 | $27.36 | $25.20 | 848,407 |
2021-03-01 | $27.31 | $27.45 | $27.31 | $27.40 | $25.24 | 1,542,038 |
2021-02-26 | $27.20 | $27.21 | $27.05 | $27.16 | $25.02 | 1,439,741 |
2021-02-25 | $27.36 | $27.40 | $26.92 | $27.04 | $24.91 | 2,282,032 |
2021-02-24 | $27.40 | $27.64 | $27.32 | $27.61 | $25.43 | 1,113,121 |
2021-02-23 | $27.46 | $27.54 | $27.37 | $27.54 | $25.37 | 880,081 |
2021-02-22 | $27.59 | $27.59 | $27.44 | $27.44 | $25.28 | 914,611 |
2021-02-19 | $27.93 | $27.93 | $27.78 | $27.79 | $25.50 | 786,341 |
2021-02-18 | $27.95 | $27.98 | $27.88 | $27.95 | $25.65 | 513,299 |
2021-02-17 | $27.88 | $28.01 | $27.84 | $28.00 | $25.70 | 1,219,178 |
2021-02-16 | $28.15 | $28.18 | $27.83 | $27.87 | $25.58 | 1,142,537 |
2021-02-12 | $28.39 | $28.39 | $28.24 | $28.26 | $25.94 | 1,466,966 |
2021-02-11 | $28.54 | $28.55 | $28.44 | $28.47 | $26.13 | 1,057,484 |
2021-02-10 | $28.48 | $28.51 | $28.45 | $28.51 | $26.16 | 871,333 |
2021-02-09 | $28.49 | $28.53 | $28.42 | $28.44 | $26.10 | 726,144 |
2021-02-08 | $28.56 | $28.56 | $28.43 | $28.53 | $26.18 | 758,272 |
2021-02-05 | $28.62 | $28.62 | $28.47 | $28.50 | $26.16 | 1,006,788 |
2021-02-04 | $28.42 | $28.53 | $28.35 | $28.52 | $26.17 | 638,220 |
2021-02-03 | $28.48 | $28.48 | $28.34 | $28.39 | $26.05 | 882,105 |
2021-02-02 | $28.46 | $28.49 | $28.43 | $28.49 | $26.15 | 788,896 |
2021-02-01 | $28.34 | $28.49 | $28.34 | $28.48 | $26.14 | 2,115,690 |
2021-01-29 | $28.31 | $28.37 | $28.26 | $28.34 | $26.01 | 907,783 |
2021-01-28 | $28.31 | $28.39 | $28.22 | $28.30 | $25.97 | 1,797,590 |
2021-01-27 | $28.27 | $28.31 | $28.20 | $28.24 | $25.92 | 1,227,130 |
2021-01-26 | $28.35 | $28.38 | $28.34 | $28.37 | $26.04 | 1,032,025 |
2021-01-25 | $28.29 | $28.36 | $28.27 | $28.35 | $26.02 | 1,226,965 |
2021-01-22 | $28.19 | $28.24 | $28.17 | $28.24 | $25.92 | 1,192,970 |
2021-01-21 | $28.22 | $28.23 | $28.13 | $28.23 | $25.91 | 1,196,475 |
2021-01-20 | $28.13 | $28.20 | $28.12 | $28.17 | $25.85 | 2,345,541 |
2021-01-19 | $28.17 | $28.18 | $28.08 | $28.13 | $25.82 | 1,659,511 |
2021-01-15 | $28.17 | $28.21 | $28.12 | $28.17 | $25.76 | 486,234 |
2021-01-14 | $28.34 | $28.34 | $28.15 | $28.17 | $25.76 | 931,436 |
2021-01-13 | $28.21 | $28.30 | $27.99 | $28.27 | $25.85 | 1,355,581 |
2021-01-12 | $28.20 | $28.20 | $27.99 | $28.11 | $25.70 | 2,397,113 |
2021-01-11 | $28.43 | $28.43 | $28.25 | $28.28 | $25.86 | 832,310 |
2021-01-08 | $28.55 | $28.55 | $28.43 | $28.50 | $26.06 | 1,603,251 |
2021-01-07 | $28.43 | $28.50 | $28.38 | $28.43 | $26.00 | 873,216 |
2021-01-06 | $28.57 | $28.57 | $28.41 | $28.42 | $25.99 | 1,112,926 |
2021-01-05 | $28.64 | $28.72 | $28.62 | $28.71 | $26.25 | 1,444,430 |
2021-01-04 | $28.81 | $28.86 | $28.66 | $28.66 | $26.21 | 2,476,530 |
2020-12-31 | $28.85 | $28.85 | $28.78 | $28.84 | $26.37 | 1,304,592 |
2020-12-30 | $28.82 | $28.82 | $28.73 | $28.80 | $26.33 | 588,083 |
2020-12-29 | $28.70 | $28.76 | $28.69 | $28.75 | $26.29 | 775,794 |
2020-12-28 | $28.68 | $28.71 | $28.62 | $28.70 | $26.24 | 407,785 |
2020-12-24 | $28.60 | $28.69 | $28.60 | $28.69 | $26.23 | 355,022 |
2020-12-23 | $28.62 | $28.63 | $28.54 | $28.56 | $26.11 | 505,359 |
2020-12-22 | $28.47 | $28.58 | $28.47 | $28.53 | $26.09 | 400,367 |
2020-12-21 | $28.51 | $28.51 | $28.36 | $28.46 | $26.02 | 1,142,379 |
2020-12-18 | $28.82 | $28.82 | $28.68 | $28.69 | $26.14 | 391,840 |
2020-12-17 | $28.81 | $28.82 | $28.72 | $28.80 | $26.24 | 1,195,488 |
2020-12-16 | $28.60 | $28.70 | $28.59 | $28.60 | $26.05 | 1,092,717 |
2020-12-15 | $28.53 | $28.62 | $28.52 | $28.59 | $26.05 | 504,968 |
2020-12-14 | $28.60 | $28.60 | $28.51 | $28.51 | $25.97 | 302,548 |
2020-12-11 | $28.50 | $28.56 | $28.44 | $28.52 | $25.98 | 1,035,811 |
2020-12-10 | $28.34 | $28.55 | $28.34 | $28.52 | $25.98 | 1,550,268 |
2020-12-09 | $28.53 | $28.53 | $28.32 | $28.35 | $25.83 | 1,796,668 |
2020-12-08 | $28.53 | $28.55 | $28.45 | $28.48 | $25.95 | 688,445 |
2020-12-07 | $28.46 | $28.55 | $28.46 | $28.52 | $25.98 | 2,133,011 |
2020-12-04 | $28.49 | $28.54 | $28.48 | $28.52 | $25.98 | 969,823 |
2020-12-03 | $28.38 | $28.49 | $28.38 | $28.44 | $25.91 | 939,646 |
2020-12-02 | $28.27 | $28.31 | $28.24 | $28.30 | $25.78 | 1,080,775 |
2020-12-01 | $28.25 | $28.30 | $28.21 | $28.21 | $25.70 | 1,410,804 |
2020-11-30 | $28.23 | $28.23 | $28.12 | $28.19 | $25.68 | 683,847 |
2020-11-27 | $28.21 | $28.27 | $28.21 | $28.26 | $25.74 | 314,885 |
2020-11-25 | $28.17 | $28.22 | $28.14 | $28.16 | $25.65 | 1,114,445 |
2020-11-24 | $28.13 | $28.22 | $28.13 | $28.21 | $25.70 | 516,093 |
2020-11-23 | $28.19 | $28.20 | $28.09 | $28.12 | $25.62 | 674,203 |
2020-11-20 | $28.25 | $28.31 | $28.22 | $28.22 | $25.61 | 877,252 |
2020-11-19 | $28.21 | $28.24 | $28.17 | $28.23 | $25.62 | 800,757 |
2020-11-18 | $28.18 | $28.24 | $28.13 | $28.17 | $25.57 | 730,639 |
2020-11-17 | $28.19 | $28.19 | $28.13 | $28.15 | $25.55 | 761,583 |
2020-11-16 | $28.12 | $28.20 | $28.11 | $28.16 | $25.56 | 910,582 |
2020-11-13 | $28.08 | $28.11 | $28.02 | $28.11 | $25.51 | 554,099 |
2020-11-12 | $28.05 | $28.10 | $27.93 | $27.95 | $25.37 | 830,735 |
2020-11-11 | $28.02 | $28.05 | $27.97 | $28.00 | $25.41 | 622,516 |
2020-11-10 | $27.76 | $27.93 | $27.76 | $27.90 | $25.32 | 1,077,107 |
2020-11-09 | $28.11 | $28.12 | $27.85 | $27.85 | $25.28 | 1,505,156 |
2020-11-06 | $27.81 | $27.82 | $27.69 | $27.72 | $25.16 | 1,516,981 |
2020-11-05 | $27.95 | $27.98 | $27.79 | $27.92 | $25.34 | 3,027,551 |
2020-11-04 | $27.23 | $27.78 | $27.23 | $27.78 | $25.21 | 1,909,509 |
2020-11-03 | $27.00 | $27.13 | $27.00 | $27.11 | $24.61 | 1,040,619 |
2020-11-02 | $26.78 | $26.94 | $26.78 | $26.88 | $24.40 | 1,425,565 |
2020-10-30 | $26.88 | $26.88 | $26.76 | $26.80 | $24.32 | 1,140,535 |
2020-10-29 | $26.84 | $26.92 | $26.82 | $26.88 | $24.40 | 1,844,613 |
2020-10-28 | $27.06 | $27.10 | $26.88 | $26.88 | $24.40 | 1,071,557 |
2020-10-27 | $27.06 | $27.18 | $27.03 | $27.13 | $24.62 | 2,159,014 |
2020-10-26 | $27.01 | $27.04 | $26.94 | $26.98 | $24.49 | 1,577,488 |
2020-10-23 | $26.93 | $27.10 | $26.93 | $27.07 | $24.57 | 1,016,456 |
2020-10-22 | $27.01 | $27.06 | $26.91 | $26.93 | $24.44 | 786,419 |
2020-10-21 | $27.13 | $27.19 | $27.08 | $27.08 | $24.58 | 1,120,733 |
2020-10-20 | $27.26 | $27.26 | $27.18 | $27.20 | $24.69 | 1,578,104 |
2020-10-19 | $27.40 | $27.48 | $27.22 | $27.23 | $24.71 | 949,501 |
2020-10-16 | $27.50 | $27.57 | $27.48 | $27.49 | $24.86 | 778,752 |
2020-10-15 | $27.50 | $27.51 | $27.44 | $27.48 | $24.85 | 564,380 |
2020-10-14 | $27.55 | $27.66 | $27.55 | $27.61 | $24.97 | 1,476,716 |
2020-10-13 | $27.75 | $27.75 | $27.65 | $27.67 | $25.02 | 1,185,655 |
2020-10-12 | $27.66 | $27.74 | $27.66 | $27.73 | $25.08 | 840,313 |
2020-10-09 | $27.61 | $27.68 | $27.61 | $27.65 | $25.01 | 1,933,870 |
2020-10-08 | $27.39 | $27.57 | $27.37 | $27.57 | $24.93 | 1,563,807 |
2020-10-07 | $27.15 | $27.30 | $27.15 | $27.30 | $24.69 | 926,424 |
2020-10-06 | $27.18 | $27.27 | $27.14 | $27.17 | $24.57 | 1,174,624 |
2020-10-05 | $27.12 | $27.21 | $27.09 | $27.16 | $24.56 | 1,058,924 |
2020-10-02 | $27.00 | $27.13 | $27.00 | $27.05 | $24.46 | 1,104,053 |
2020-10-01 | $27.16 | $27.22 | $27.09 | $27.18 | $24.58 | 9,946,813 |
2020-09-30 | $27.01 | $27.16 | $27.00 | $27.12 | $24.53 | 1,913,001 |
2020-09-29 | $27.09 | $27.09 | $27.00 | $27.02 | $24.44 | 471,257 |
2020-09-28 | $27.16 | $27.16 | $27.04 | $27.07 | $24.48 | 840,393 |
2020-09-25 | $26.98 | $27.04 | $26.93 | $26.99 | $24.41 | 1,029,403 |
2020-09-24 | $26.81 | $27.03 | $26.70 | $26.95 | $24.37 | 1,679,908 |
2020-09-23 | $27.16 | $27.20 | $26.78 | $26.78 | $24.22 | 1,178,968 |
2020-09-22 | $27.28 | $27.32 | $27.19 | $27.22 | $24.62 | 684,803 |
2020-09-21 | $27.50 | $27.50 | $27.25 | $27.32 | $24.71 | 1,289,365 |
2020-09-18 | $27.90 | $27.90 | $27.63 | $27.73 | $25.02 | 650,367 |
2020-09-17 | $27.88 | $27.92 | $27.82 | $27.89 | $25.16 | 755,668 |
2020-09-16 | $28.02 | $28.09 | $27.95 | $27.97 | $25.23 | 811,986 |
2020-09-15 | $28.06 | $28.07 | $28.00 | $28.02 | $25.28 | 687,384 |
2020-09-14 | $27.97 | $27.99 | $27.92 | $27.98 | $25.24 | 1,005,823 |
2020-09-11 | $28.00 | $28.05 | $27.86 | $27.95 | $25.21 | 908,136 |
2020-09-10 | $28.04 | $28.04 | $27.95 | $27.97 | $25.23 | 1,556,819 |
2020-09-09 | $27.82 | $28.03 | $27.80 | $28.02 | $25.28 | 871,284 |
2020-09-08 | $27.88 | $27.99 | $27.82 | $27.86 | $25.13 | 1,198,212 |
2020-09-04 | $28.25 | $28.25 | $27.97 | $28.09 | $25.34 | 1,090,998 |
2020-09-03 | $28.28 | $28.36 | $28.17 | $28.22 | $25.46 | 1,923,531 |
2020-09-02 | $28.26 | $28.36 | $28.23 | $28.33 | $25.56 | 1,485,519 |
2020-09-01 | $27.97 | $28.18 | $27.91 | $28.18 | $25.42 | 1,831,749 |
2020-08-31 | $27.92 | $27.97 | $27.83 | $27.94 | $25.21 | 851,947 |
2020-08-28 | $27.69 | $27.94 | $27.69 | $27.89 | $25.16 | 1,025,279 |
2020-08-27 | $28.00 | $28.00 | $27.65 | $27.66 | $24.95 | 899,624 |
2020-08-26 | $27.76 | $27.88 | $27.76 | $27.84 | $25.12 | 716,427 |
2020-08-25 | $28.03 | $28.04 | $27.84 | $27.88 | $25.15 | 854,398 |
2020-08-24 | $27.98 | $28.11 | $27.98 | $28.07 | $25.32 | 721,239 |
2020-08-21 | $27.92 | $28.07 | $27.92 | $28.06 | $25.23 | 1,807,282 |
2020-08-20 | $27.87 | $27.97 | $27.81 | $27.97 | $25.14 | 1,014,113 |
2020-08-19 | $27.92 | $28.04 | $27.85 | $27.87 | $25.05 | 982,835 |
2020-08-18 | $28.01 | $28.04 | $27.93 | $28.00 | $25.17 | 878,947 |
2020-08-17 | $27.97 | $28.02 | $27.96 | $28.02 | $25.19 | 759,482 |
2020-08-14 | $28.10 | $28.10 | $27.96 | $27.98 | $25.15 | 541,637 |
2020-08-13 | $28.18 | $28.29 | $28.12 | $28.13 | $25.29 | 948,432 |
2020-08-12 | $28.18 | $28.27 | $28.17 | $28.24 | $25.39 | 2,207,523 |
2020-08-11 | $28.26 | $28.29 | $28.23 | $28.27 | $25.41 | 577,222 |
2020-08-10 | $28.12 | $28.25 | $28.12 | $28.24 | $25.39 | 791,492 |
2020-08-07 | $28.23 | $28.23 | $28.12 | $28.17 | $25.32 | 715,626 |
2020-08-06 | $28.21 | $28.24 | $28.15 | $28.23 | $25.38 | 629,421 |
2020-08-05 | $28.14 | $28.16 | $28.02 | $28.10 | $25.26 | 1,368,718 |
2020-08-04 | $27.91 | $27.97 | $27.87 | $27.95 | $25.13 | 1,071,674 |
2020-08-03 | $27.76 | $27.89 | $27.76 | $27.87 | $25.05 | 1,405,089 |
2020-07-31 | $27.79 | $27.81 | $27.67 | $27.81 | $25.00 | 965,692 |
2020-07-30 | $27.56 | $27.70 | $27.52 | $27.70 | $24.90 | 948,296 |
2020-07-29 | $27.53 | $27.69 | $27.53 | $27.68 | $24.88 | 973,284 |
2020-07-28 | $27.49 | $27.55 | $27.47 | $27.47 | $24.69 | 500,714 |
2020-07-27 | $27.56 | $27.61 | $27.50 | $27.58 | $24.79 | 605,722 |
2020-07-24 | $27.38 | $27.54 | $27.32 | $27.53 | $24.75 | 797,573 |
2020-07-23 | $27.57 | $27.64 | $27.45 | $27.48 | $24.70 | 802,842 |
2020-07-22 | $27.51 | $27.52 | $27.45 | $27.52 | $24.74 | 839,450 |
2020-07-21 | $27.37 | $27.46 | $27.36 | $27.39 | $24.62 | 1,940,783 |
2020-07-20 | $27.16 | $27.25 | $27.05 | $27.25 | $24.50 | 821,732 |
2020-07-17 | $27.09 | $27.14 | $27.03 | $27.13 | $24.30 | 791,733 |
2020-07-16 | $27.00 | $27.07 | $26.94 | $27.05 | $24.23 | 937,769 |
2020-07-15 | $26.88 | $27.01 | $26.88 | $27.01 | $24.19 | 961,900 |
2020-07-14 | $26.79 | $26.89 | $26.75 | $26.88 | $24.08 | 1,237,200 |
2020-07-13 | $26.89 | $26.96 | $26.76 | $26.81 | $24.01 | 1,233,200 |
2020-07-10 | $26.87 | $26.91 | $26.84 | $26.84 | $24.04 | 755,245 |
2020-07-09 | $27.01 | $27.05 | $26.88 | $26.89 | $24.08 | 1,215,326 |
2020-07-08 | $27.02 | $27.08 | $26.98 | $27.08 | $24.25 | 1,046,734 |
2020-07-07 | $27.06 | $27.12 | $26.84 | $26.84 | $24.04 | 644,530 |
2020-07-06 | $27.09 | $27.18 | $27.09 | $27.17 | $24.33 | 1,296,648 |
2020-07-02 | $26.98 | $27.10 | $26.98 | $27.03 | $24.21 | 1,379,255 |
2020-07-01 | $26.79 | $26.92 | $26.55 | $26.88 | $24.08 | 2,405,445 |
2020-06-30 | $26.72 | $26.80 | $26.66 | $26.78 | $23.99 | 2,177,427 |
2020-06-29 | $26.56 | $26.68 | $26.55 | $26.64 | $23.86 | 1,001,921 |
2020-06-26 | $26.64 | $26.72 | $26.59 | $26.63 | $23.85 | 1,070,613 |
2020-06-25 | $26.65 | $26.72 | $26.59 | $26.70 | $23.91 | 1,899,615 |
2020-06-24 | $26.71 | $26.73 | $26.57 | $26.73 | $23.94 | 945,249 |
2020-06-23 | $26.77 | $26.83 | $26.73 | $26.79 | $23.99 | 857,611 |
2020-06-22 | $26.61 | $26.81 | $26.40 | $26.66 | $23.88 | 810,470 |
2020-06-19 | $26.70 | $26.91 | $26.70 | $26.77 | $23.88 | 1,012,877 |
2020-06-18 | $26.64 | $26.92 | $26.35 | $26.72 | $23.83 | 782,289 |
2020-06-17 | $26.70 | $26.81 | $26.61 | $26.70 | $23.82 | 1,101,926 |
2020-06-16 | $26.69 | $26.92 | $26.61 | $26.70 | $23.82 | 1,495,478 |
2020-06-15 | $26.04 | $26.60 | $26.04 | $26.52 | $23.66 | 1,975,059 |
2020-06-12 | $26.38 | $26.54 | $26.27 | $26.49 | $23.63 | 1,541,673 |
2020-06-11 | $26.65 | $26.68 | $26.13 | $26.15 | $23.33 | 1,444,970 |
2020-06-10 | $26.72 | $26.97 | $26.65 | $26.80 | $23.91 | 1,421,323 |
2020-06-09 | $26.84 | $26.84 | $26.62 | $26.74 | $23.85 | 765,377 |
2020-06-08 | $26.70 | $26.84 | $26.67 | $26.79 | $23.90 | 1,262,669 |
2020-06-05 | $26.39 | $26.65 | $26.39 | $26.55 | $23.68 | 1,589,722 |
2020-06-04 | $26.25 | $26.35 | $26.01 | $26.25 | $23.42 | 908,083 |
2020-06-03 | $26.28 | $26.39 | $25.69 | $26.34 | $23.50 | 1,562,026 |
2020-06-02 | $25.70 | $26.17 | $25.70 | $26.16 | $23.34 | 1,219,419 |
2020-06-01 | $25.85 | $25.92 | $25.73 | $25.85 | $23.06 | 1,204,880 |
2020-05-29 | $25.70 | $25.79 | $25.60 | $25.72 | $22.94 | 1,052,836 |
2020-05-28 | $25.63 | $25.73 | $25.60 | $25.60 | $22.84 | 756,015 |
2020-05-27 | $25.80 | $25.81 | $25.67 | $25.70 | $22.92 | 787,146 |
2020-05-26 | $25.85 | $25.91 | $25.60 | $25.71 | $22.93 | 1,010,449 |
2020-05-22 | $25.77 | $25.77 | $25.56 | $25.56 | $22.80 | 748,479 |
2020-05-21 | $25.64 | $25.84 | $25.64 | $25.73 | $22.95 | 1,331,767 |
2020-05-20 | $25.41 | $25.70 | $25.41 | $25.68 | $22.91 | 1,294,514 |
2020-05-19 | $25.19 | $25.32 | $25.14 | $25.16 | $22.44 | 1,306,895 |
2020-05-18 | $25.00 | $25.19 | $25.00 | $25.16 | $22.44 | 1,356,740 |
2020-05-15 | $24.74 | $24.92 | $24.74 | $24.90 | $22.11 | 894,569 |
2020-05-14 | $24.45 | $24.90 | $24.45 | $24.83 | $22.05 | 2,450,627 |
2020-05-13 | $24.86 | $24.92 | $24.67 | $24.74 | $21.97 | 3,270,130 |
2020-05-12 | $24.98 | $25.16 | $24.86 | $24.87 | $22.08 | 1,767,192 |
2020-05-11 | $24.89 | $25.36 | $24.86 | $24.93 | $22.14 | 962,103 |
2020-05-08 | $24.78 | $25.06 | $24.51 | $24.81 | $22.03 | 858,662 |
2020-05-07 | $24.53 | $24.79 | $24.53 | $24.78 | $22.00 | 1,408,396 |
2020-05-06 | $24.48 | $24.66 | $24.47 | $24.58 | $21.83 | 1,081,768 |
2020-05-05 | $24.41 | $24.70 | $24.41 | $24.64 | $21.88 | 1,104,815 |
2020-05-04 | $24.45 | $24.45 | $24.20 | $24.31 | $21.59 | 1,336,142 |
2020-05-01 | $24.33 | $24.69 | $24.22 | $24.40 | $21.67 | 1,364,655 |
2020-04-30 | $24.50 | $24.50 | $24.32 | $24.49 | $21.75 | 1,341,278 |
2020-04-29 | $24.15 | $24.40 | $24.14 | $24.37 | $21.64 | 1,807,861 |
2020-04-28 | $23.92 | $24.02 | $23.74 | $23.95 | $21.27 | 2,049,986 |
2020-04-27 | $23.46 | $23.90 | $23.46 | $23.78 | $21.11 | 1,497,149 |
2020-04-24 | $23.89 | $24.00 | $23.78 | $23.84 | $21.17 | 1,075,451 |
2020-04-23 | $23.90 | $24.11 | $23.82 | $24.02 | $21.33 | 1,132,487 |
2020-04-22 | $23.93 | $24.09 | $23.72 | $23.77 | $21.11 | 1,077,591 |
2020-04-21 | $23.65 | $23.91 | $23.60 | $23.74 | $21.08 | 1,647,246 |
2020-04-20 | $23.96 | $24.27 | $23.52 | $24.10 | $21.40 | 1,286,392 |
2020-04-17 | $24.17 | $24.51 | $24.17 | $24.43 | $21.58 | 1,146,272 |
2020-04-16 | $24.31 | $24.39 | $24.19 | $24.22 | $21.40 | 1,181,741 |
2020-04-15 | $24.59 | $24.59 | $24.33 | $24.38 | $21.54 | 1,082,134 |
2020-04-14 | $24.84 | $25.05 | $24.83 | $24.91 | $22.01 | 2,425,226 |
2020-04-13 | $24.70 | $24.81 | $24.55 | $24.75 | $21.87 | 1,368,510 |
2020-04-09 | $24.24 | $25.10 | $24.16 | $24.77 | $21.88 | 2,960,511 |
2020-04-08 | $23.89 | $24.06 | $23.84 | $24.01 | $21.21 | 1,479,003 |
2020-04-07 | $23.97 | $24.17 | $23.81 | $23.97 | $21.18 | 1,480,217 |
2020-04-06 | $23.28 | $23.86 | $23.28 | $23.78 | $21.01 | 2,285,006 |
2020-04-03 | $23.53 | $23.65 | $23.12 | $23.15 | $20.45 | 1,153,915 |
2020-04-02 | $22.84 | $23.53 | $22.84 | $23.35 | $20.63 | 3,243,838 |
2020-04-01 | $23.29 | $23.65 | $22.73 | $22.75 | $20.10 | 3,769,742 |
2020-03-31 | $24.22 | $24.23 | $23.79 | $23.91 | $21.12 | 2,875,705 |
2020-03-30 | $23.98 | $23.98 | $23.08 | $23.75 | $20.98 | 2,332,150 |
2020-03-27 | $24.02 | $24.24 | $23.73 | $23.90 | $21.12 | 1,734,457 |
2020-03-26 | $24.12 | $24.49 | $24.08 | $24.42 | $21.57 | 2,347,981 |
2020-03-25 | $23.09 | $24.17 | $23.09 | $24.02 | $21.22 | 4,182,541 |
2020-03-24 | $22.15 | $22.88 | $22.15 | $22.78 | $20.13 | 1,834,803 |
2020-03-23 | $21.45 | $22.25 | $21.28 | $21.91 | $19.36 | 2,208,444 |
2020-03-20 | $21.43 | $22.72 | $20.90 | $21.78 | $19.14 | 3,887,571 |
2020-03-19 | $20.16 | $20.90 | $19.76 | $20.65 | $18.14 | 2,349,698 |
2020-03-18 | $22.01 | $22.52 | $19.74 | $20.13 | $17.69 | 2,528,140 |
2020-03-17 | $23.20 | $23.63 | $22.44 | $23.01 | $20.22 | 5,275,351 |
2020-03-16 | $23.24 | $24.27 | $22.54 | $23.16 | $20.35 | 3,898,783 |
2020-03-13 | $24.15 | $25.05 | $24.15 | $24.85 | $21.83 | 3,576,297 |
2020-03-12 | $24.25 | $25.29 | $23.25 | $23.75 | $20.87 | 5,078,025 |
2020-03-11 | $27.36 | $27.38 | $25.75 | $25.82 | $22.69 | 5,102,733 |
2020-03-10 | $27.53 | $27.88 | $26.98 | $27.36 | $24.04 | 7,527,334 |
2020-03-09 | $28.00 | $28.26 | $26.84 | $26.97 | $23.70 | 3,449,923 |
2020-03-06 | $29.59 | $29.59 | $29.34 | $29.57 | $25.98 | 2,812,471 |
2020-03-05 | $29.98 | $29.98 | $29.73 | $29.81 | $26.19 | 1,626,768 |
2020-03-04 | $30.11 | $30.18 | $29.96 | $30.15 | $26.49 | 2,866,978 |
2020-03-03 | $29.66 | $30.01 | $29.59 | $29.82 | $26.20 | 3,937,505 |
2020-03-02 | $29.22 | $29.58 | $29.22 | $29.49 | $25.91 | 2,320,623 |
2020-02-28 | $29.06 | $29.33 | $28.91 | $29.21 | $25.67 | 3,524,986 |
2020-02-27 | $29.48 | $29.56 | $29.22 | $29.33 | $25.77 | 2,244,400 |
2020-02-26 | $29.79 | $29.84 | $29.73 | $29.76 | $26.15 | 1,695,280 |
2020-02-25 | $30.00 | $30.00 | $29.80 | $29.82 | $26.20 | 1,945,317 |
2020-02-24 | $30.11 | $30.21 | $30.02 | $30.05 | $26.40 | 1,880,550 |
2020-02-21 | $30.26 | $30.33 | $30.24 | $30.30 | $26.52 | 1,206,438 |
2020-02-20 | $30.24 | $30.24 | $30.19 | $30.23 | $26.45 | 730,176 |
2020-02-19 | $30.22 | $30.22 | $30.16 | $30.19 | $26.42 | 717,978 |
2020-02-18 | $30.14 | $30.18 | $30.14 | $30.15 | $26.38 | 427,712 |
2020-02-14 | $30.09 | $30.14 | $30.07 | $30.14 | $26.38 | 621,223 |
2020-02-13 | $30.00 | $30.03 | $29.97 | $30.00 | $26.25 | 543,301 |
2020-02-12 | $29.99 | $30.00 | $29.92 | $29.97 | $26.23 | 1,346,353 |
2020-02-11 | $29.96 | $30.00 | $29.91 | $29.93 | $26.19 | 746,766 |
2020-02-10 | $29.92 | $29.96 | $29.90 | $29.96 | $26.22 | 527,418 |
2020-02-07 | $29.98 | $30.00 | $29.94 | $29.96 | $26.22 | 1,456,440 |
2020-02-06 | $29.98 | $29.98 | $29.91 | $29.96 | $26.22 | 745,260 |
2020-02-05 | $29.89 | $29.93 | $29.86 | $29.92 | $26.18 | 1,406,352 |
2020-02-04 | $29.88 | $29.89 | $29.79 | $29.83 | $26.10 | 1,434,478 |
2020-02-03 | $29.80 | $29.92 | $29.80 | $29.90 | $26.17 | 3,851,486 |
2020-01-31 | $29.83 | $29.89 | $29.80 | $29.85 | $26.12 | 1,147,079 |
2020-01-30 | $29.66 | $29.80 | $29.66 | $29.76 | $26.04 | 979,335 |
2020-01-29 | $29.68 | $29.81 | $29.68 | $29.79 | $26.07 | 720,440 |
2020-01-28 | $29.59 | $29.66 | $29.59 | $29.64 | $25.94 | 987,085 |
2020-01-27 | $29.47 | $29.51 | $29.44 | $29.50 | $25.82 | 1,055,636 |
2020-01-24 | $29.57 | $29.65 | $29.54 | $29.54 | $25.85 | 2,111,101 |
2020-01-23 | $29.62 | $29.66 | $29.57 | $29.61 | $25.91 | 1,329,055 |
2020-01-22 | $29.68 | $29.69 | $29.65 | $29.68 | $25.97 | 2,575,105 |
2020-01-21 | $29.70 | $29.70 | $29.62 | $29.63 | $25.93 | 1,176,755 |
2020-01-17 | $29.76 | $29.79 | $29.75 | $29.78 | $25.96 | 1,139,472 |
2020-01-16 | $29.81 | $29.81 | $29.73 | $29.79 | $25.96 | 1,193,697 |
2020-01-15 | $29.68 | $29.75 | $29.60 | $29.75 | $25.93 | 911,938 |
2020-01-14 | $29.60 | $29.69 | $29.57 | $29.61 | $25.81 | 7,451,272 |
2020-01-13 | $29.66 | $29.68 | $29.60 | $29.65 | $25.84 | 971,915 |
2020-01-10 | $29.66 | $29.67 | $29.58 | $29.58 | $25.78 | 1,356,554 |
2020-01-09 | $29.62 | $29.62 | $29.54 | $29.58 | $25.78 | 1,097,125 |
2020-01-08 | $29.54 | $29.63 | $29.54 | $29.61 | $25.81 | 1,287,725 |
2020-01-07 | $29.61 | $29.61 | $29.51 | $29.55 | $25.76 | 1,906,791 |
2020-01-06 | $29.54 | $29.60 | $29.47 | $29.51 | $25.72 | 1,752,992 |
2020-01-03 | $29.70 | $29.70 | $29.52 | $29.53 | $25.74 | 2,704,049 |
2020-01-02 | $29.65 | $29.70 | $29.56 | $29.65 | $25.84 | 4,178,795 |
2019-12-31 | $29.56 | $29.58 | $29.50 | $29.58 | $25.78 | 699,737 |
2019-12-30 | $29.59 | $29.61 | $29.54 | $29.56 | $25.76 | 571,975 |
2019-12-27 | $29.57 | $29.63 | $29.50 | $29.63 | $25.83 | 315,747 |
2019-12-26 | $29.52 | $29.60 | $29.47 | $29.60 | $25.80 | 731,455 |
2019-12-24 | $29.43 | $29.51 | $29.41 | $29.51 | $25.72 | 406,956 |
2019-12-23 | $29.53 | $29.53 | $29.42 | $29.46 | $25.68 | 660,685 |
2019-12-20 | $29.57 | $29.57 | $29.47 | $29.52 | $25.63 | 433,810 |
2019-12-19 | $29.54 | $29.57 | $29.44 | $29.47 | $25.58 | 744,777 |
2019-12-18 | $29.57 | $29.60 | $29.52 | $29.57 | $25.67 | 753,915 |
2019-12-17 | $29.48 | $29.56 | $29.44 | $29.53 | $25.64 | 937,203 |
2019-12-16 | $29.40 | $29.41 | $29.35 | $29.41 | $25.53 | 726,185 |
2019-12-13 | $29.27 | $29.35 | $29.25 | $29.33 | $25.46 | 521,377 |
2019-12-12 | $29.33 | $29.33 | $29.16 | $29.23 | $25.37 | 892,578 |
2019-12-11 | $29.01 | $29.21 | $29.01 | $29.21 | $25.36 | 1,010,242 |
2019-12-10 | $29.05 | $29.06 | $28.97 | $28.97 | $25.15 | 677,196 |
2019-12-09 | $28.97 | $29.01 | $28.92 | $28.97 | $25.15 | 700,867 |
2019-12-06 | $28.85 | $28.90 | $28.77 | $28.86 | $25.05 | 773,394 |
2019-12-05 | $28.77 | $28.82 | $28.73 | $28.79 | $24.99 | 615,648 |
2019-12-04 | $28.76 | $28.79 | $28.67 | $28.75 | $24.96 | 612,540 |
2019-12-03 | $28.62 | $28.65 | $28.57 | $28.63 | $24.85 | 876,424 |
2019-12-02 | $28.64 | $28.74 | $28.58 | $28.58 | $24.81 | 1,179,358 |
2019-11-29 | $28.80 | $28.81 | $28.72 | $28.76 | $24.97 | 278,595 |
2019-11-27 | $28.90 | $28.90 | $28.78 | $28.82 | $25.02 | 481,543 |
2019-11-26 | $28.81 | $28.86 | $28.72 | $28.85 | $25.04 | 723,321 |
2019-11-25 | $28.84 | $28.86 | $28.80 | $28.80 | $25.00 | 611,735 |
2019-11-22 | $28.71 | $28.80 | $28.70 | $28.79 | $24.99 | 692,162 |
2019-11-21 | $28.71 | $28.75 | $28.66 | $28.70 | $24.91 | 539,262 |
2019-11-20 | $28.67 | $28.74 | $28.65 | $28.71 | $24.92 | 604,753 |
2019-11-19 | $28.69 | $28.73 | $28.65 | $28.69 | $24.91 | 819,156 |
2019-11-18 | $28.88 | $28.94 | $28.74 | $28.75 | $24.96 | 1,076,113 |
2019-11-15 | $29.05 | $29.08 | $28.84 | $29.03 | $25.10 | 1,041,822 |
2019-11-14 | $29.02 | $29.04 | $28.97 | $29.03 | $25.10 | 1,021,610 |
2019-11-13 | $28.86 | $28.88 | $28.84 | $28.84 | $24.93 | 551,458 |
2019-11-12 | $29.00 | $29.00 | $28.87 | $28.88 | $24.97 | 867,198 |
2019-11-11 | $29.01 | $29.12 | $28.93 | $28.93 | $25.01 | 432,099 |
2019-11-08 | $28.94 | $29.02 | $28.93 | $28.96 | $25.04 | 956,867 |
2019-11-07 | $29.07 | $29.17 | $28.89 | $28.92 | $25.00 | 1,084,495 |
2019-11-06 | $29.07 | $29.11 | $29.03 | $29.04 | $25.11 | 896,846 |
2019-11-05 | $29.13 | $29.15 | $29.00 | $29.01 | $25.08 | 888,693 |
2019-11-04 | $29.28 | $29.31 | $29.21 | $29.25 | $25.29 | 1,192,770 |
2019-11-01 | $29.06 | $29.32 | $29.06 | $29.31 | $25.34 | 2,566,801 |
2019-10-31 | $29.09 | $29.15 | $29.01 | $29.14 | $25.19 | 637,163 |
2019-10-30 | $29.02 | $29.05 | $28.85 | $29.01 | $25.08 | 1,131,839 |
2019-10-29 | $29.01 | $29.04 | $28.95 | $28.99 | $25.06 | 1,337,706 |
2019-10-28 | $29.24 | $29.24 | $29.05 | $29.07 | $25.13 | 582,502 |
2019-10-25 | $29.19 | $29.19 | $29.12 | $29.18 | $25.23 | 522,365 |
2019-10-24 | $29.17 | $29.19 | $29.11 | $29.11 | $25.17 | 802,327 |
2019-10-23 | $29.09 | $29.17 | $29.08 | $29.15 | $25.20 | 797,676 |
2019-10-22 | $29.09 | $29.22 | $29.03 | $29.08 | $25.14 | 1,028,866 |
2019-10-21 | $29.08 | $29.11 | $28.98 | $29.02 | $25.09 | 2,768,937 |
2019-10-18 | $29.27 | $29.31 | $29.20 | $29.23 | $25.17 | 513,908 |
2019-10-17 | $29.17 | $29.26 | $29.02 | $29.19 | $25.14 | 906,009 |
2019-10-16 | $29.26 | $29.26 | $29.15 | $29.16 | $25.11 | 1,205,483 |
2019-10-15 | $29.23 | $29.24 | $29.18 | $29.21 | $25.16 | 951,856 |
2019-10-14 | $29.17 | $29.21 | $29.14 | $29.16 | $25.11 | 1,393,538 |
2019-10-11 | $29.15 | $29.23 | $29.10 | $29.17 | $25.12 | 1,080,990 |
2019-10-10 | $29.12 | $29.26 | $29.11 | $29.14 | $25.09 | 1,737,711 |
2019-10-09 | $29.27 | $29.32 | $29.18 | $29.26 | $25.20 | 2,873,129 |
2019-10-08 | $29.24 | $29.31 | $29.21 | $29.26 | $25.20 | 951,223 |
2019-10-07 | $29.37 | $29.39 | $29.25 | $29.26 | $25.20 | 801,277 |
2019-10-04 | $29.31 | $29.43 | $29.25 | $29.39 | $25.31 | 1,035,140 |
2019-10-03 | $29.06 | $29.20 | $29.05 | $29.15 | $25.10 | 1,508,990 |
2019-10-02 | $29.01 | $29.04 | $28.97 | $28.97 | $24.95 | 1,514,967 |
2019-10-01 | $29.05 | $29.17 | $29.04 | $29.06 | $25.03 | 2,995,056 |
2019-09-30 | $29.11 | $29.20 | $29.11 | $29.15 | $25.10 | 2,471,734 |
2019-09-27 | $29.24 | $29.25 | $29.09 | $29.11 | $25.07 | 1,112,701 |
2019-09-26 | $29.14 | $29.21 | $29.12 | $29.16 | $25.11 | 881,634 |
2019-09-25 | $29.16 | $29.22 | $29.07 | $29.11 | $25.07 | 941,556 |
2019-09-24 | $29.25 | $29.33 | $29.21 | $29.21 | $25.16 | 1,233,197 |
2019-09-23 | $29.50 | $29.65 | $29.42 | $29.42 | $25.34 | 718,656 |
2019-09-20 | $29.57 | $29.61 | $29.48 | $29.56 | $25.35 | 672,097 |
2019-09-19 | $29.42 | $29.53 | $29.31 | $29.45 | $25.26 | 2,718,372 |
2019-09-18 | $29.42 | $29.45 | $29.22 | $29.29 | $25.12 | 1,060,863 |
2019-09-17 | $29.23 | $29.33 | $29.17 | $29.30 | $25.13 | 568,504 |
2019-09-16 | $29.23 | $29.24 | $29.15 | $29.22 | $25.06 | 720,655 |
2019-09-13 | $29.43 | $29.43 | $29.08 | $29.08 | $24.94 | 1,362,793 |
2019-09-12 | $29.75 | $29.75 | $29.45 | $29.51 | $25.31 | 1,263,536 |
2019-09-11 | $29.42 | $29.49 | $29.42 | $29.42 | $25.23 | 1,537,200 |
2019-09-10 | $29.63 | $29.74 | $29.40 | $29.45 | $25.26 | 921,600 |
2019-09-09 | $29.77 | $29.84 | $29.67 | $29.67 | $25.45 | 1,492,799 |
2019-09-06 | $29.90 | $29.93 | $29.80 | $29.90 | $25.65 | 960,354 |
2019-09-05 | $30.05 | $30.05 | $29.79 | $29.81 | $25.57 | 1,476,618 |
2019-09-04 | $29.87 | $30.01 | $29.85 | $30.00 | $25.73 | 1,027,314 |
2019-09-03 | $29.78 | $29.78 | $29.65 | $29.70 | $25.48 | 2,566,558 |
2019-08-30 | $29.61 | $29.68 | $29.57 | $29.64 | $25.42 | 604,152 |
2019-08-29 | $29.54 | $29.57 | $29.46 | $29.53 | $25.33 | 2,033,528 |
2019-08-28 | $29.47 | $29.53 | $29.45 | $29.53 | $25.33 | 746,508 |
2019-08-27 | $29.36 | $29.46 | $29.35 | $29.40 | $25.22 | 1,735,085 |
2019-08-26 | $29.37 | $29.41 | $29.32 | $29.36 | $25.18 | 1,216,207 |
2019-08-23 | $29.32 | $29.43 | $29.26 | $29.36 | $25.18 | 899,080 |
2019-08-22 | $29.39 | $29.42 | $29.34 | $29.34 | $25.17 | 587,836 |
2019-08-21 | $29.38 | $29.38 | $29.26 | $29.32 | $25.15 | 748,964 |
2019-08-20 | $29.21 | $29.23 | $29.18 | $29.23 | $25.07 | 763,843 |
2019-08-19 | $29.21 | $29.37 | $29.16 | $29.23 | $25.07 | 1,024,335 |
2019-08-16 | $29.37 | $29.48 | $29.33 | $29.48 | $25.18 | 1,848,740 |
2019-08-15 | $29.15 | $29.28 | $29.15 | $29.28 | $25.01 | 1,226,719 |
2019-08-14 | $29.28 | $29.28 | $29.14 | $29.19 | $24.94 | 1,187,461 |
2019-08-13 | $29.07 | $29.32 | $29.02 | $29.20 | $24.94 | 2,901,790 |
2019-08-12 | $29.33 | $29.33 | $29.15 | $29.23 | $24.97 | 1,899,305 |
2019-08-09 | $29.52 | $29.62 | $29.52 | $29.57 | $25.26 | 1,433,192 |
2019-08-08 | $29.45 | $29.55 | $29.43 | $29.52 | $25.22 | 2,083,480 |
2019-08-07 | $29.43 | $29.46 | $29.33 | $29.42 | $25.13 | 1,078,986 |
2019-08-06 | $29.20 | $29.26 | $29.17 | $29.26 | $25.00 | 1,461,345 |
2019-08-05 | $29.14 | $29.23 | $29.02 | $29.06 | $24.82 | 1,994,882 |
2019-08-02 | $29.38 | $29.39 | $29.30 | $29.37 | $25.09 | 1,531,276 |
2019-08-01 | $29.13 | $29.46 | $29.13 | $29.40 | $25.12 | 2,703,942 |
2019-07-31 | $29.40 | $29.42 | $29.13 | $29.31 | $25.04 | 1,962,768 |
2019-07-30 | $29.38 | $29.41 | $29.32 | $29.38 | $25.10 | 837,265 |
2019-07-29 | $29.42 | $29.43 | $29.35 | $29.43 | $25.14 | 729,014 |
2019-07-26 | $29.44 | $29.45 | $29.37 | $29.42 | $25.13 | 887,231 |
2019-07-25 | $29.56 | $29.56 | $29.39 | $29.46 | $25.17 | 1,256,914 |
2019-07-24 | $29.44 | $29.50 | $29.43 | $29.50 | $25.20 | 1,048,180 |
2019-07-23 | $29.37 | $29.42 | $29.35 | $29.42 | $25.13 | 1,107,730 |
2019-07-22 | $29.27 | $29.36 | $29.27 | $29.34 | $25.06 | 841,642 |
2019-07-19 | $29.37 | $29.40 | $29.31 | $29.34 | $24.96 | 1,232,029 |
2019-07-18 | $29.44 | $29.44 | $29.21 | $29.35 | $24.97 | 2,796,248 |
2019-07-17 | $29.35 | $29.35 | $29.26 | $29.32 | $24.94 | 1,028,217 |
2019-07-16 | $29.31 | $29.31 | $29.19 | $29.25 | $24.88 | 1,279,276 |
2019-07-15 | $29.22 | $29.27 | $29.20 | $29.27 | $24.90 | 1,100,331 |
2019-07-12 | $29.13 | $29.18 | $29.09 | $29.18 | $24.82 | 755,981 |
2019-07-11 | $29.27 | $29.27 | $29.10 | $29.13 | $24.78 | 1,592,014 |
2019-07-10 | $29.25 | $29.29 | $29.15 | $29.21 | $24.85 | 1,013,767 |
2019-07-09 | $29.24 | $29.24 | $29.14 | $29.20 | $24.84 | 813,051 |
2019-07-08 | $29.30 | $29.31 | $29.23 | $29.24 | $24.88 | 864,247 |
2019-07-05 | $29.37 | $29.37 | $29.19 | $29.31 | $24.94 | 1,619,197 |
2019-07-03 | $29.43 | $29.46 | $29.34 | $29.46 | $25.06 | 707,132 |
2019-07-02 | $29.28 | $29.35 | $29.24 | $29.34 | $24.96 | 2,060,423 |
2019-07-01 | $29.29 | $29.34 | $29.21 | $29.30 | $24.93 | 4,163,212 |
2019-06-28 | $29.03 | $29.11 | $29.00 | $29.04 | $24.71 | 2,860,903 |
2019-06-27 | $28.91 | $28.98 | $28.86 | $28.95 | $24.63 | 588,210 |
2019-06-26 | $28.88 | $28.92 | $28.81 | $28.92 | $24.60 | 989,296 |
2019-06-25 | $28.92 | $28.93 | $28.81 | $28.83 | $24.53 | 1,504,867 |
2019-06-24 | $28.94 | $28.98 | $28.91 | $28.94 | $24.62 | 907,719 |
2019-06-21 | $29.09 | $29.10 | $28.97 | $28.99 | $24.56 | 648,363 |
2019-06-20 | $29.25 | $29.26 | $29.19 | $29.26 | $24.79 | 1,521,289 |
2019-06-19 | $28.80 | $29.08 | $28.79 | $29.05 | $24.61 | 2,780,654 |
2019-06-18 | $28.65 | $28.81 | $28.64 | $28.81 | $24.41 | 722,700 |
2019-06-17 | $28.50 | $28.50 | $28.42 | $28.43 | $24.09 | 859,636 |
2019-06-14 | $28.44 | $28.44 | $28.39 | $28.43 | $24.09 | 441,378 |
2019-06-13 | $28.40 | $28.43 | $28.35 | $28.43 | $24.09 | 1,304,712 |
2019-06-12 | $28.43 | $28.43 | $28.36 | $28.39 | $24.05 | 900,204 |
2019-06-11 | $28.42 | $28.51 | $28.41 | $28.41 | $24.07 | 685,872 |
2019-06-10 | $28.49 | $28.51 | $28.45 | $28.50 | $24.15 | 707,058 |
2019-06-07 | $28.39 | $28.49 | $28.32 | $28.49 | $24.14 | 954,243 |
2019-06-06 | $28.19 | $28.30 | $28.18 | $28.28 | $23.96 | 834,100 |
2019-06-05 | $28.18 | $28.19 | $28.11 | $28.12 | $23.82 | 582,797 |
2019-06-04 | $28.00 | $28.05 | $27.93 | $28.03 | $23.75 | 874,407 |
2019-06-03 | $27.80 | $27.91 | $27.79 | $27.85 | $23.59 | 2,936,444 |
2019-05-31 | $27.86 | $27.86 | $27.77 | $27.82 | $23.57 | 2,379,531 |
2019-05-30 | $27.89 | $27.91 | $27.84 | $27.87 | $23.61 | 733,945 |
2019-05-29 | $27.82 | $27.85 | $27.76 | $27.77 | $23.53 | 603,456 |
2019-05-28 | $27.90 | $27.90 | $27.79 | $27.82 | $23.57 | 482,439 |
2019-05-24 | $27.86 | $27.86 | $27.75 | $27.76 | $23.52 | 612,821 |
2019-05-23 | $27.80 | $27.96 | $27.72 | $27.73 | $23.49 | 737,489 |
2019-05-22 | $27.87 | $27.90 | $27.80 | $27.80 | $23.55 | 400,165 |
2019-05-21 | $27.88 | $27.88 | $27.78 | $27.81 | $23.56 | 357,097 |
2019-05-20 | $27.76 | $27.79 | $27.69 | $27.75 | $23.51 | 447,130 |
2019-05-17 | $27.85 | $27.87 | $27.78 | $27.80 | $23.45 | 358,407 |
2019-05-16 | $27.85 | $27.98 | $27.82 | $27.85 | $23.49 | 472,457 |
2019-05-15 | $27.80 | $27.85 | $27.71 | $27.81 | $23.46 | 1,124,664 |
2019-05-14 | $27.71 | $27.77 | $27.68 | $27.71 | $23.37 | 977,268 |
2019-05-13 | $27.77 | $27.78 | $27.62 | $27.63 | $23.31 | 792,649 |
2019-05-10 | $27.94 | $27.94 | $27.78 | $27.87 | $23.51 | 2,157,922 |
2019-05-09 | $27.84 | $27.89 | $27.73 | $27.84 | $23.48 | 943,610 |
2019-05-08 | $27.88 | $27.98 | $27.86 | $27.92 | $23.55 | 469,605 |
2019-05-07 | $28.04 | $28.04 | $27.89 | $27.91 | $23.54 | 1,129,286 |
2019-05-06 | $27.94 | $28.08 | $27.94 | $28.06 | $23.67 | 540,058 |
2019-05-03 | $27.96 | $28.07 | $27.96 | $28.05 | $23.66 | 1,030,498 |
2019-05-02 | $28.01 | $28.05 | $27.91 | $27.97 | $23.59 | 880,100 |
2019-05-01 | $28.00 | $28.17 | $27.94 | $27.97 | $23.59 | 2,979,325 |
2019-04-30 | $27.98 | $27.99 | $27.93 | $27.96 | $23.58 | 920,087 |
2019-04-29 | $27.89 | $27.96 | $27.86 | $27.92 | $23.55 | 606,625 |
2019-04-26 | $27.96 | $27.98 | $27.84 | $27.86 | $23.50 | 808,721 |
2019-04-25 | $27.75 | $27.94 | $27.69 | $27.90 | $23.53 | 1,421,678 |
2019-04-24 | $27.92 | $27.95 | $27.83 | $27.85 | $23.49 | 1,126,896 |
2019-04-23 | $27.89 | $27.96 | $27.88 | $27.88 | $23.52 | 1,199,209 |
2019-04-22 | $27.91 | $27.91 | $27.79 | $27.86 | $23.50 | 794,357 |
2019-04-18 | $28.07 | $28.07 | $27.98 | $28.00 | $23.52 | 718,444 |
2019-04-17 | $28.06 | $28.06 | $27.96 | $28.00 | $23.52 | 726,443 |
2019-04-16 | $28.02 | $28.02 | $27.95 | $27.97 | $23.49 | 756,212 |
2019-04-15 | $27.98 | $28.02 | $27.93 | $28.02 | $23.53 | 785,347 |
2019-04-12 | $27.92 | $28.00 | $27.91 | $27.91 | $23.44 | 785,649 |
2019-04-11 | $27.93 | $28.06 | $27.92 | $27.93 | $23.46 | 1,193,677 |
2019-04-10 | $28.06 | $28.08 | $28.01 | $28.03 | $23.54 | 1,047,605 |
2019-04-09 | $28.11 | $28.13 | $28.02 | $28.06 | $23.57 | 10,777,029 |
2019-04-08 | $28.19 | $28.20 | $28.00 | $28.04 | $23.55 | 6,626,119 |
2019-04-05 | $28.15 | $28.23 | $28.10 | $28.23 | $23.71 | 1,471,878 |
2019-04-04 | $28.09 | $28.13 | $28.05 | $28.07 | $23.57 | 1,188,310 |
2019-04-03 | $28.09 | $28.13 | $28.03 | $28.03 | $23.54 | 2,193,101 |
2019-04-02 | $28.13 | $28.13 | $28.03 | $28.13 | $23.63 | 1,930,357 |
2019-04-01 | $28.08 | $28.12 | $28.05 | $28.10 | $23.60 | 3,581,908 |
2019-03-29 | $28.01 | $28.03 | $27.96 | $28.00 | $23.52 | 1,546,790 |
2019-03-28 | $27.80 | $27.93 | $27.79 | $27.92 | $23.45 | 1,339,408 |
2019-03-27 | $27.94 | $28.01 | $27.83 | $27.92 | $23.45 | 1,463,053 |
2019-03-26 | $27.93 | $28.04 | $27.88 | $28.03 | $23.54 | 1,270,389 |
2019-03-25 | $27.78 | $27.97 | $27.77 | $27.93 | $23.46 | 1,948,005 |
2019-03-22 | $27.92 | $27.94 | $27.80 | $27.82 | $23.36 | 1,164,098 |
2019-03-21 | $27.98 | $28.08 | $27.97 | $28.02 | $23.53 | 1,183,636 |
2019-03-20 | $27.79 | $28.03 | $27.70 | $27.94 | $23.47 | 10,190,560 |
2019-03-19 | $27.72 | $27.80 | $27.72 | $27.77 | $23.32 | 1,130,018 |
2019-03-18 | $27.75 | $27.78 | $27.71 | $27.76 | $23.31 | 968,495 |
2019-03-15 | $27.79 | $27.81 | $27.72 | $27.76 | $23.22 | 973,270 |
2019-03-14 | $27.72 | $27.72 | $27.65 | $27.65 | $23.13 | 938,695 |
2019-03-13 | $27.72 | $27.72 | $27.64 | $27.67 | $23.14 | 862,727 |
2019-03-12 | $27.58 | $27.72 | $27.58 | $27.70 | $23.17 | 1,426,689 |
2019-03-11 | $27.51 | $27.64 | $27.51 | $27.57 | $23.06 | 2,145,595 |
2019-03-08 | $27.34 | $27.52 | $27.33 | $27.48 | $22.98 | 1,344,834 |
2019-03-07 | $27.46 | $27.56 | $27.42 | $27.42 | $22.93 | 1,932,903 |
2019-03-06 | $27.49 | $27.57 | $27.44 | $27.50 | $23.00 | 1,998,440 |
2019-03-05 | $27.48 | $27.54 | $27.46 | $27.54 | $23.03 | 1,540,291 |
2019-03-04 | $27.56 | $27.58 | $27.48 | $27.54 | $23.03 | 1,194,034 |
2019-03-01 | $27.61 | $27.63 | $27.54 | $27.57 | $23.06 | 1,866,269 |
2019-02-28 | $27.67 | $27.70 | $27.60 | $27.64 | $23.12 | 1,345,261 |
2019-02-27 | $27.66 | $27.70 | $27.60 | $27.62 | $23.10 | 1,232,828 |
2019-02-26 | $27.56 | $27.67 | $27.53 | $27.61 | $23.09 | 1,485,756 |
2019-02-25 | $27.62 | $27.65 | $27.52 | $27.53 | $23.03 | 1,958,652 |
2019-02-22 | $27.50 | $27.56 | $27.44 | $27.55 | $23.04 | 1,311,691 |
2019-02-21 | $27.46 | $27.46 | $27.37 | $27.40 | $22.92 | 1,279,956 |
2019-02-20 | $27.43 | $27.46 | $27.40 | $27.41 | $22.92 | 915,481 |
2019-02-19 | $27.45 | $27.46 | $27.39 | $27.41 | $22.92 | 3,215,397 |
2019-02-15 | $27.55 | $27.55 | $27.45 | $27.52 | $22.92 | 1,077,571 |
2019-02-14 | $27.41 | $27.49 | $27.38 | $27.47 | $22.88 | 1,426,319 |
2019-02-13 | $27.48 | $27.50 | $27.41 | $27.42 | $22.84 | 2,107,758 |
2019-02-12 | $27.40 | $27.43 | $27.34 | $27.42 | $22.84 | 2,032,723 |
2019-02-11 | $27.32 | $27.35 | $27.27 | $27.29 | $22.73 | 1,606,616 |
2019-02-08 | $27.39 | $27.44 | $27.32 | $27.36 | $22.79 | 2,157,608 |
2019-02-07 | $27.49 | $27.50 | $27.42 | $27.45 | $22.86 | 1,086,452 |
2019-02-06 | $27.56 | $27.68 | $27.50 | $27.54 | $22.94 | 2,003,488 |
2019-02-05 | $27.57 | $27.68 | $27.55 | $27.68 | $23.06 | 1,359,027 |
2019-02-04 | $27.46 | $27.50 | $27.42 | $27.45 | $22.86 | 2,385,025 |
2019-02-01 | $27.50 | $27.56 | $27.43 | $27.51 | $22.91 | 7,343,055 |
2019-01-31 | $27.44 | $27.54 | $27.36 | $27.54 | $22.94 | 4,518,702 |
2019-01-30 | $27.00 | $27.27 | $26.97 | $27.24 | $22.69 | 1,636,445 |
2019-01-29 | $26.99 | $27.03 | $26.96 | $26.99 | $22.48 | 1,302,362 |
2019-01-28 | $27.07 | $27.07 | $26.99 | $26.99 | $22.48 | 1,880,508 |
2019-01-25 | $27.20 | $27.24 | $27.12 | $27.15 | $22.61 | 2,101,853 |
2019-01-24 | $27.23 | $27.24 | $27.16 | $27.20 | $22.66 | 1,220,023 |
2019-01-23 | $27.10 | $27.10 | $27.02 | $27.10 | $22.57 | 1,038,733 |
2019-01-22 | $26.99 | $27.03 | $26.92 | $26.92 | $22.42 | 1,461,305 |
2019-01-18 | $27.01 | $27.10 | $26.97 | $27.05 | $22.44 | 1,112,462 |
2019-01-17 | $26.83 | $26.95 | $26.81 | $26.87 | $22.29 | 1,739,508 |
2019-01-16 | $26.95 | $26.97 | $26.83 | $26.87 | $22.29 | 13,818,149 |
2019-01-15 | $26.80 | $26.88 | $26.80 | $26.84 | $22.26 | 1,608,004 |
2019-01-14 | $26.77 | $26.84 | $26.73 | $26.76 | $22.19 | 1,814,126 |
2019-01-11 | $26.80 | $26.85 | $26.74 | $26.79 | $22.22 | 1,418,762 |
2019-01-10 | $26.81 | $26.88 | $26.78 | $26.83 | $22.25 | 1,320,609 |
2019-01-09 | $26.86 | $26.94 | $26.83 | $26.85 | $22.27 | 1,273,710 |
2019-01-08 | $26.74 | $26.82 | $26.72 | $26.75 | $22.19 | 965,590 |
2019-01-07 | $26.81 | $26.87 | $26.77 | $26.78 | $22.21 | 2,001,437 |
2019-01-04 | $26.55 | $26.77 | $26.55 | $26.77 | $22.20 | 2,464,898 |
2019-01-03 | $26.45 | $26.53 | $26.39 | $26.49 | $21.97 | 1,262,988 |
2019-01-02 | $26.40 | $26.45 | $26.34 | $26.42 | $21.91 | 1,709,064 |
2018-12-31 | $26.37 | $26.47 | $26.37 | $26.42 | $21.91 | 2,009,777 |
2018-12-28 | $26.29 | $26.43 | $26.29 | $26.34 | $21.85 | 1,851,615 |
2018-12-27 | $26.16 | $26.31 | $26.16 | $26.31 | $21.82 | 1,597,528 |
2018-12-26 | $26.23 | $26.30 | $26.12 | $26.22 | $21.75 | 1,307,750 |
2018-12-24 | $26.22 | $26.28 | $26.10 | $26.14 | $21.68 | 1,863,904 |
2018-12-21 | $26.35 | $26.44 | $26.27 | $26.32 | $21.73 | 2,472,206 |
2018-12-20 | $26.39 | $26.54 | $26.37 | $26.37 | $21.77 | 1,795,463 |
2018-12-19 | $26.49 | $26.54 | $26.37 | $26.42 | $21.81 | 2,204,454 |
2018-12-18 | $26.44 | $26.52 | $26.44 | $26.46 | $21.84 | 1,888,598 |
2018-12-17 | $26.41 | $26.44 | $26.35 | $26.40 | $21.79 | 1,962,081 |
2018-12-14 | $26.39 | $26.45 | $26.32 | $26.33 | $21.74 | 1,285,599 |
2018-12-13 | $26.37 | $26.42 | $26.34 | $26.36 | $21.76 | 1,598,440 |
2018-12-12 | $26.25 | $26.35 | $26.25 | $26.25 | $21.67 | 1,722,230 |
2018-12-11 | $26.21 | $26.29 | $26.20 | $26.23 | $21.65 | 2,428,062 |
2018-12-10 | $26.16 | $26.28 | $26.16 | $26.26 | $21.68 | 1,584,116 |
2018-12-07 | $26.18 | $26.29 | $26.17 | $26.24 | $21.66 | 1,410,694 |
2018-12-06 | $26.07 | $26.18 | $26.03 | $26.16 | $21.59 | 1,729,156 |
2018-12-04 | $26.14 | $26.20 | $26.10 | $26.13 | $21.57 | 1,436,744 |
2018-12-03 | $26.24 | $26.25 | $26.16 | $26.21 | $21.64 | 2,136,554 |
2018-11-30 | $25.94 | $26.00 | $25.91 | $25.96 | $21.43 | 1,418,741 |
2018-11-29 | $25.95 | $25.98 | $25.87 | $25.88 | $21.36 | 1,341,440 |
2018-11-28 | $25.64 | $25.91 | $25.64 | $25.89 | $21.37 | 1,604,147 |
2018-11-27 | $25.66 | $25.73 | $25.56 | $25.56 | $21.10 | 1,426,290 |
2018-11-26 | $25.63 | $25.80 | $25.63 | $25.73 | $21.24 | 1,302,031 |
2018-11-23 | $25.74 | $25.77 | $25.70 | $25.71 | $21.22 | 468,879 |
2018-11-21 | $25.72 | $25.86 | $25.72 | $25.80 | $21.30 | 1,842,155 |
2018-11-20 | $25.67 | $25.79 | $25.63 | $25.70 | $21.22 | 3,051,653 |
2018-11-19 | $25.99 | $26.05 | $25.88 | $25.91 | $21.39 | 1,816,294 |
2018-11-16 | $26.02 | $26.14 | $26.02 | $26.10 | $21.45 | 961,859 |
2018-11-15 | $26.10 | $26.12 | $26.00 | $26.06 | $21.42 | 1,303,640 |
2018-11-14 | $26.15 | $26.15 | $26.04 | $26.15 | $21.49 | 1,005,852 |
2018-11-13 | $26.14 | $26.17 | $26.09 | $26.11 | $21.46 | 946,970 |
2018-11-12 | $26.22 | $26.26 | $26.15 | $26.15 | $21.49 | 828,913 |
2018-11-09 | $26.19 | $26.27 | $26.18 | $26.26 | $21.58 | 1,090,893 |
2018-11-08 | $26.33 | $26.37 | $26.24 | $26.25 | $21.57 | 1,081,113 |
2018-11-07 | $26.37 | $26.43 | $26.31 | $26.35 | $21.66 | 1,048,992 |
2018-11-06 | $26.30 | $26.35 | $26.25 | $26.26 | $21.58 | 804,509 |
2018-11-05 | $26.27 | $26.34 | $26.26 | $26.29 | $21.61 | 1,294,428 |
2018-11-02 | $26.30 | $26.34 | $26.20 | $26.23 | $21.56 | 1,481,158 |
2018-11-01 | $26.19 | $26.30 | $26.16 | $26.28 | $21.60 | 1,661,706 |
2018-10-31 | $26.20 | $26.23 | $26.11 | $26.12 | $21.47 | 2,398,137 |
2018-10-30 | $26.21 | $26.26 | $26.15 | $26.25 | $21.57 | 1,681,347 |
2018-10-29 | $26.29 | $26.36 | $26.21 | $26.23 | $21.56 | 1,671,807 |
2018-10-26 | $26.24 | $26.33 | $26.24 | $26.33 | $21.64 | 1,290,754 |
2018-10-25 | $26.27 | $26.36 | $26.26 | $26.31 | $21.62 | 1,238,364 |
2018-10-24 | $26.31 | $26.34 | $26.22 | $26.23 | $21.56 | 1,892,037 |
2018-10-23 | $26.23 | $26.34 | $26.21 | $26.28 | $21.60 | 932,295 |
2018-10-22 | $26.37 | $26.37 | $26.25 | $26.28 | $21.60 | 892,512 |
2018-10-19 | $26.45 | $26.46 | $26.38 | $26.40 | $21.60 | 1,266,022 |
2018-10-18 | $26.50 | $26.54 | $26.42 | $26.44 | $21.64 | 1,369,704 |
2018-10-17 | $26.62 | $26.65 | $26.53 | $26.54 | $21.72 | 1,109,749 |
2018-10-16 | $26.55 | $26.65 | $26.55 | $26.61 | $21.78 | 1,756,290 |
2018-10-15 | $26.52 | $26.56 | $26.49 | $26.50 | $21.69 | 1,360,457 |
2018-10-12 | $26.58 | $26.60 | $26.50 | $26.54 | $21.72 | 1,142,431 |
2018-10-11 | $26.40 | $26.52 | $26.37 | $26.48 | $21.67 | 1,852,573 |
2018-10-10 | $26.55 | $26.56 | $26.43 | $26.45 | $21.65 | 1,880,026 |
2018-10-09 | $26.48 | $26.56 | $26.46 | $26.55 | $21.73 | 2,956,840 |
2018-10-08 | $26.53 | $26.61 | $26.52 | $26.57 | $21.74 | 708,674 |
2018-10-05 | $26.58 | $26.66 | $26.53 | $26.60 | $21.77 | 1,639,362 |
2018-10-04 | $26.72 | $26.79 | $26.63 | $26.70 | $21.85 | 1,467,048 |
2018-10-03 | $27.09 | $27.12 | $26.91 | $26.92 | $22.03 | 1,550,233 |
2018-10-02 | $26.99 | $27.09 | $26.97 | $27.04 | $22.13 | 2,395,048 |
2018-10-01 | $27.08 | $27.11 | $27.00 | $27.03 | $22.12 | 2,343,127 |
2018-09-28 | $27.06 | $27.06 | $26.97 | $26.98 | $22.08 | 3,731,287 |
2018-09-27 | $27.07 | $27.12 | $27.03 | $27.07 | $22.15 | 1,302,542 |
2018-09-26 | $26.93 | $27.02 | $26.89 | $26.98 | $22.08 | 2,985,260 |
2018-09-25 | $26.82 | $26.87 | $26.77 | $26.86 | $21.98 | 2,283,748 |
2018-09-24 | $26.94 | $26.94 | $26.84 | $26.84 | $21.96 | 1,312,009 |
2018-09-21 | $26.88 | $26.98 | $26.88 | $26.97 | $21.98 | 2,562,007 |
2018-09-20 | $26.83 | $26.91 | $26.82 | $26.89 | $21.92 | 1,512,955 |
2018-09-19 | $26.67 | $26.76 | $26.67 | $26.73 | $21.79 | 693,998 |
2018-09-18 | $26.75 | $26.76 | $26.65 | $26.66 | $21.73 | 1,087,373 |
2018-09-17 | $26.74 | $26.82 | $26.73 | $26.73 | $21.79 | 843,824 |
2018-09-14 | $26.85 | $26.87 | $26.78 | $26.83 | $21.87 | 1,268,391 |
2018-09-13 | $26.80 | $26.87 | $26.69 | $26.81 | $21.85 | 2,807,977 |
2018-09-12 | $26.56 | $26.64 | $26.44 | $26.59 | $21.67 | 1,880,508 |
2018-09-11 | $26.44 | $26.52 | $26.43 | $26.47 | $21.57 | 4,279,628 |
2018-09-10 | $26.58 | $26.62 | $26.53 | $26.54 | $21.63 | 937,749 |
2018-09-07 | $26.67 | $26.68 | $26.58 | $26.61 | $21.69 | 1,208,001 |
2018-09-06 | $26.69 | $26.72 | $26.63 | $26.68 | $21.74 | 1,381,842 |
2018-09-05 | $26.51 | $26.59 | $26.48 | $26.57 | $21.65 | 2,332,152 |
2018-09-04 | $26.51 | $26.58 | $26.44 | $26.56 | $21.65 | 1,747,784 |
2018-08-31 | $26.66 | $26.78 | $26.60 | $26.63 | $21.70 | 2,195,870 |
2018-08-30 | $26.80 | $26.85 | $26.66 | $26.69 | $21.75 | 1,674,012 |
2018-08-29 | $26.91 | $26.97 | $26.86 | $26.88 | $21.91 | 974,377 |
2018-08-28 | $26.96 | $27.00 | $26.94 | $26.95 | $21.96 | 912,693 |
2018-08-27 | $26.98 | $27.02 | $26.95 | $26.99 | $22.00 | 928,774 |
2018-08-24 | $26.90 | $26.99 | $26.89 | $26.97 | $21.98 | 913,610 |
2018-08-23 | $26.94 | $26.98 | $26.88 | $26.89 | $21.92 | 920,912 |
2018-08-22 | $26.97 | $27.00 | $26.93 | $26.99 | $22.00 | 1,003,020 |
2018-08-21 | $26.80 | $26.93 | $26.78 | $26.85 | $21.88 | 844,746 |
2018-08-20 | $26.75 | $26.82 | $26.75 | $26.80 | $21.84 | 802,837 |
2018-08-17 | $26.82 | $26.95 | $26.82 | $26.93 | $21.86 | 907,231 |
2018-08-16 | $26.81 | $26.87 | $26.80 | $26.83 | $21.78 | 1,247,266 |
2018-08-15 | $26.75 | $26.82 | $26.69 | $26.75 | $21.71 | 1,297,286 |
2018-08-14 | $26.77 | $26.85 | $26.74 | $26.84 | $21.79 | 730,460 |
2018-08-13 | $26.52 | $26.68 | $26.52 | $26.68 | $21.66 | 1,942,715 |
2018-08-10 | $26.76 | $26.84 | $26.59 | $26.74 | $21.70 | 2,845,424 |
2018-08-09 | $27.07 | $27.11 | $26.96 | $27.01 | $21.92 | 1,028,721 |
2018-08-08 | $27.10 | $27.11 | $27.06 | $27.10 | $22.00 | 1,241,698 |
2018-08-07 | $27.17 | $27.19 | $27.10 | $27.11 | $22.01 | 1,189,319 |
2018-08-06 | $27.19 | $27.24 | $27.14 | $27.14 | $22.03 | 1,309,817 |
2018-08-03 | $27.16 | $27.25 | $27.16 | $27.20 | $22.08 | 990,586 |
2018-08-02 | $27.08 | $27.16 | $27.07 | $27.16 | $22.05 | 1,168,616 |
2018-08-01 | $27.21 | $27.30 | $27.15 | $27.21 | $22.09 | 1,067,678 |
2018-07-31 | $27.36 | $27.37 | $27.28 | $27.32 | $22.18 | 2,892,421 |
2018-07-30 | $27.39 | $27.39 | $27.28 | $27.28 | $22.14 | 879,217 |
2018-07-27 | $27.45 | $27.45 | $27.36 | $27.41 | $22.25 | 1,049,083 |
2018-07-26 | $27.37 | $27.46 | $27.34 | $27.35 | $22.20 | 1,451,912 |
2018-07-25 | $27.18 | $27.32 | $27.18 | $27.30 | $22.16 | 1,563,780 |
2018-07-24 | $27.10 | $27.11 | $27.05 | $27.07 | $21.97 | 1,005,701 |
2018-07-23 | $27.14 | $27.22 | $27.07 | $27.08 | $21.98 | 984,214 |
2018-07-20 | $27.34 | $27.35 | $27.22 | $27.25 | $22.03 | 1,022,141 |
2018-07-19 | $27.21 | $27.32 | $27.21 | $27.24 | $22.02 | 1,268,039 |
2018-07-18 | $27.28 | $27.34 | $27.23 | $27.26 | $22.04 | 1,844,682 |
2018-07-17 | $27.27 | $27.34 | $27.19 | $27.31 | $22.08 | 1,653,409 |
2018-07-16 | $27.48 | $27.48 | $27.32 | $27.35 | $22.11 | 1,364,596 |
2018-07-13 | $27.32 | $27.43 | $27.30 | $27.30 | $22.07 | 691,641 |
2018-07-12 | $27.27 | $27.27 | $27.18 | $27.27 | $22.05 | 1,148,859 |
2018-07-11 | $27.25 | $27.25 | $27.15 | $27.17 | $21.97 | 943,202 |
2018-07-10 | $27.23 | $27.30 | $27.19 | $27.27 | $22.05 | 1,031,259 |
2018-07-09 | $27.25 | $27.29 | $27.18 | $27.24 | $22.02 | 1,820,474 |
2018-07-06 | $27.00 | $27.12 | $26.99 | $27.10 | $21.91 | 1,337,298 |
2018-07-05 | $26.82 | $26.94 | $26.80 | $26.85 | $21.71 | 2,199,413 |
2018-07-03 | $26.62 | $26.67 | $26.55 | $26.60 | $21.50 | 1,794,769 |
2018-07-02 | $26.47 | $26.54 | $26.43 | $26.51 | $21.43 | 2,256,597 |
2018-06-29 | $26.61 | $26.66 | $26.51 | $26.52 | $21.44 | 1,731,205 |
2018-06-28 | $26.47 | $26.52 | $26.43 | $26.51 | $21.43 | 1,369,607 |
2018-06-27 | $26.55 | $26.56 | $26.48 | $26.50 | $21.42 | 1,383,601 |
2018-06-26 | $26.45 | $26.49 | $26.42 | $26.49 | $21.42 | 987,041 |
2018-06-25 | $26.53 | $26.57 | $26.44 | $26.47 | $21.40 | 1,228,474 |
2018-06-22 | $26.61 | $26.66 | $26.57 | $26.61 | $21.51 | 1,067,049 |
2018-06-21 | $26.38 | $26.49 | $26.38 | $26.42 | $21.36 | 2,342,855 |
2018-06-20 | $26.46 | $26.52 | $26.37 | $26.37 | $21.32 | 6,095,864 |
2018-06-19 | $26.04 | $26.33 | $26.03 | $26.32 | $21.28 | 3,670,076 |
2018-06-18 | $26.43 | $26.49 | $26.29 | $26.34 | $21.29 | 2,237,408 |
2018-06-15 | $26.63 | $26.65 | $26.57 | $26.61 | $21.42 | 899,262 |
2018-06-14 | $26.74 | $26.78 | $26.54 | $26.57 | $21.39 | 1,431,615 |
2018-06-13 | $26.57 | $26.66 | $26.51 | $26.59 | $21.41 | 1,775,297 |
2018-06-12 | $26.69 | $26.72 | $26.66 | $26.69 | $21.49 | 941,594 |
2018-06-11 | $26.81 | $26.82 | $26.78 | $26.78 | $21.56 | 728,320 |
2018-06-08 | $26.78 | $26.87 | $26.78 | $26.83 | $21.60 | 760,304 |
2018-06-07 | $26.95 | $26.95 | $26.83 | $26.85 | $21.62 | 1,420,056 |
2018-06-06 | $26.99 | $26.99 | $26.88 | $26.91 | $21.67 | 991,668 |
2018-06-05 | $26.96 | $27.03 | $26.92 | $27.01 | $21.75 | 1,337,311 |
2018-06-04 | $26.87 | $26.99 | $26.87 | $26.93 | $21.68 | 801,867 |
2018-06-01 | $26.88 | $26.94 | $26.85 | $26.92 | $21.67 | 1,041,013 |
2018-05-31 | $27.09 | $27.10 | $26.95 | $27.06 | $21.79 | 3,482,165 |
2018-05-30 | $27.18 | $27.18 | $27.12 | $27.14 | $21.85 | 1,134,069 |
2018-05-29 | $27.19 | $27.23 | $27.13 | $27.15 | $21.86 | 1,006,574 |
2018-05-25 | $27.20 | $27.25 | $27.19 | $27.24 | $21.93 | 638,477 |
2018-05-24 | $27.14 | $27.19 | $27.11 | $27.16 | $21.87 | 1,000,333 |
2018-05-23 | $26.91 | $27.11 | $26.91 | $27.10 | $21.82 | 1,489,056 |
2018-05-22 | $26.91 | $26.95 | $26.88 | $26.89 | $21.65 | 1,414,024 |
2018-05-21 | $26.75 | $26.85 | $26.74 | $26.82 | $21.59 | 1,394,266 |
2018-05-18 | $26.88 | $26.94 | $26.85 | $26.93 | $21.60 | 1,167,088 |
2018-05-17 | $27.03 | $27.11 | $26.90 | $26.95 | $21.61 | 1,842,431 |
2018-05-16 | $27.05 | $27.14 | $27.05 | $27.10 | $21.73 | 1,399,300 |
2018-05-15 | $27.04 | $27.14 | $27.00 | $27.06 | $21.70 | 1,386,907 |
2018-05-14 | $27.31 | $27.32 | $27.25 | $27.28 | $21.88 | 1,015,593 |
2018-05-11 | $27.28 | $27.35 | $27.22 | $27.31 | $21.90 | 1,650,420 |
2018-05-10 | $27.10 | $27.17 | $27.10 | $27.17 | $21.79 | 2,070,161 |
2018-05-09 | $26.73 | $26.82 | $26.69 | $26.80 | $21.49 | 5,476,465 |
2018-05-08 | $26.96 | $26.99 | $26.71 | $26.86 | $21.54 | 5,533,197 |
2018-05-07 | $27.13 | $27.15 | $26.98 | $27.02 | $21.67 | 3,733,918 |
2018-05-04 | $27.02 | $27.18 | $27.00 | $27.17 | $21.79 | 1,078,115 |
2018-05-03 | $27.17 | $27.21 | $27.11 | $27.12 | $21.75 | 1,056,624 |
2018-05-02 | $27.31 | $27.39 | $27.15 | $27.16 | $21.78 | 1,283,300 |
2018-05-01 | $27.46 | $27.50 | $27.35 | $27.39 | $21.96 | 1,218,371 |
2018-04-30 | $27.55 | $27.56 | $27.45 | $27.47 | $22.03 | 2,158,260 |
2018-04-27 | $27.47 | $27.57 | $27.47 | $27.56 | $22.10 | 1,004,989 |
2018-04-26 | $27.52 | $27.60 | $27.49 | $27.52 | $22.07 | 1,485,482 |
2018-04-25 | $27.52 | $27.54 | $27.46 | $27.49 | $22.04 | 1,200,858 |
2018-04-24 | $27.71 | $27.71 | $27.58 | $27.61 | $22.14 | 1,236,532 |
2018-04-23 | $27.63 | $27.65 | $27.58 | $27.62 | $22.15 | 1,285,204 |
2018-04-20 | $27.90 | $27.91 | $27.76 | $27.79 | $22.20 | 1,391,986 |
2018-04-19 | $28.04 | $28.04 | $27.90 | $27.96 | $22.33 | 1,653,515 |
2018-04-18 | $28.10 | $28.15 | $28.08 | $28.10 | $22.45 | 990,961 |
2018-04-17 | $28.12 | $28.21 | $28.06 | $28.07 | $22.42 | 1,272,874 |
2018-04-16 | $28.12 | $28.18 | $28.11 | $28.18 | $22.51 | 899,447 |
2018-04-13 | $28.15 | $28.22 | $28.15 | $28.19 | $22.52 | 861,393 |
2018-04-12 | $28.19 | $28.21 | $28.13 | $28.16 | $22.49 | 1,099,106 |
2018-04-11 | $28.16 | $28.20 | $28.13 | $28.20 | $22.53 | 705,175 |
2018-04-10 | $28.17 | $28.21 | $28.14 | $28.17 | $22.50 | 1,343,826 |
2018-04-09 | $28.21 | $28.24 | $28.19 | $28.22 | $22.54 | 1,265,039 |
2018-04-06 | $28.32 | $28.32 | $28.20 | $28.24 | $22.56 | 963,036 |
2018-04-05 | $28.21 | $28.30 | $28.21 | $28.25 | $22.57 | 1,133,951 |
2018-04-04 | $28.15 | $28.28 | $28.15 | $28.24 | $22.56 | 4,487,566 |
2018-04-03 | $28.14 | $28.25 | $28.14 | $28.23 | $22.55 | 4,529,339 |
2018-04-02 | $28.12 | $28.21 | $28.05 | $28.16 | $22.49 | 6,202,087 |
2018-03-29 | $28.17 | $28.27 | $28.16 | $28.19 | $22.52 | 1,240,033 |
2018-03-28 | $27.98 | $28.07 | $27.98 | $28.06 | $22.41 | 983,661 |
2018-03-27 | $27.96 | $28.05 | $27.96 | $27.98 | $22.35 | 1,357,516 |
2018-03-26 | $27.87 | $27.95 | $27.86 | $27.95 | $22.33 | 1,422,796 |
2018-03-23 | $27.89 | $27.89 | $27.79 | $27.79 | $22.20 | 1,591,034 |
2018-03-22 | $27.94 | $27.98 | $27.89 | $27.89 | $22.28 | 931,450 |
2018-03-21 | $27.90 | $27.99 | $27.87 | $27.98 | $22.35 | 748,201 |
2018-03-20 | $27.89 | $27.90 | $27.85 | $27.90 | $22.29 | 1,129,205 |
2018-03-19 | $28.06 | $28.06 | $27.93 | $27.95 | $22.33 | 1,106,354 |
2018-03-16 | $28.23 | $28.23 | $28.18 | $28.21 | $22.45 | 738,819 |
2018-03-15 | $28.26 | $28.28 | $28.19 | $28.20 | $22.44 | 1,591,794 |
2018-03-14 | $28.21 | $28.26 | $28.20 | $28.23 | $22.47 | 969,539 |
2018-03-13 | $28.22 | $28.22 | $28.16 | $28.18 | $22.43 | 1,033,332 |
2018-03-12 | $28.21 | $28.23 | $28.18 | $28.22 | $22.46 | 891,557 |
2018-03-09 | $28.24 | $28.25 | $28.16 | $28.22 | $22.46 | 2,189,394 |
2018-03-08 | $28.13 | $28.20 | $28.12 | $28.18 | $22.43 | 1,645,164 |
2018-03-07 | $28.19 | $28.22 | $28.15 | $28.20 | $22.44 | 1,177,387 |
2018-03-06 | $28.30 | $28.30 | $28.16 | $28.21 | $22.45 | 2,340,945 |
2018-03-05 | $28.21 | $28.23 | $28.13 | $28.18 | $22.43 | 2,340,457 |
2018-03-02 | $28.11 | $28.21 | $28.08 | $28.18 | $22.43 | 1,543,790 |
2018-03-01 | $28.24 | $28.24 | $28.11 | $28.12 | $22.38 | 1,499,076 |
2018-02-28 | $28.32 | $28.35 | $28.25 | $28.26 | $22.49 | 1,193,320 |
2018-02-27 | $28.38 | $28.44 | $28.24 | $28.31 | $22.53 | 1,330,344 |
2018-02-26 | $28.29 | $28.39 | $28.29 | $28.36 | $22.57 | 1,431,084 |
2018-02-23 | $28.18 | $28.29 | $28.15 | $28.26 | $22.49 | 3,321,290 |
2018-02-22 | $28.18 | $28.23 | $28.10 | $28.11 | $22.37 | 1,820,824 |
2018-02-21 | $28.36 | $28.38 | $28.09 | $28.14 | $22.39 | 1,678,600 |
2018-02-20 | $28.32 | $28.39 | $28.23 | $28.26 | $22.49 | 1,558,476 |
2018-02-16 | $28.39 | $28.56 | $28.39 | $28.47 | $22.58 | 3,323,746 |
2018-02-15 | $28.27 | $28.35 | $28.23 | $28.32 | $22.46 | 1,478,885 |
2018-02-14 | $28.12 | $28.18 | $28.04 | $28.15 | $22.33 | 1,685,048 |
2018-02-13 | $28.37 | $28.40 | $28.19 | $28.24 | $22.40 | 1,529,027 |
2018-02-12 | $28.29 | $28.38 | $28.29 | $28.34 | $22.48 | 1,440,661 |
2018-02-09 | $28.29 | $28.34 | $28.20 | $28.29 | $22.44 | 3,396,619 |
2018-02-08 | $28.69 | $28.69 | $28.45 | $28.46 | $22.57 | 2,196,583 |
2018-02-07 | $28.90 | $28.98 | $28.72 | $28.77 | $22.82 | 2,090,564 |
2018-02-06 | $28.86 | $28.89 | $28.75 | $28.83 | $22.86 | 4,152,769 |
2018-02-05 | $28.86 | $28.90 | $28.70 | $28.80 | $22.84 | 11,374,035 |
2018-02-02 | $29.02 | $29.06 | $28.91 | $28.93 | $22.94 | 7,177,218 |
2018-02-01 | $29.19 | $29.22 | $29.09 | $29.11 | $23.09 | 3,261,355 |
2018-01-31 | $29.20 | $29.23 | $29.13 | $29.21 | $23.17 | 2,978,879 |
2018-01-30 | $29.23 | $29.23 | $29.13 | $29.15 | $23.12 | 1,893,863 |
2018-01-29 | $29.27 | $29.35 | $29.19 | $29.21 | $23.17 | 1,131,097 |
2018-01-26 | $29.33 | $29.39 | $29.32 | $29.38 | $23.30 | 1,444,229 |
2018-01-25 | $29.31 | $29.33 | $29.26 | $29.31 | $23.25 | 1,494,371 |
2018-01-24 | $29.30 | $29.30 | $29.23 | $29.26 | $23.21 | 1,979,199 |
2018-01-23 | $29.28 | $29.35 | $29.25 | $29.34 | $23.27 | 1,321,619 |
2018-01-22 | $29.27 | $29.29 | $29.24 | $29.25 | $23.20 | 1,035,083 |
2018-01-19 | $29.43 | $29.43 | $29.32 | $29.34 | $23.19 | 2,017,697 |
2018-01-18 | $29.43 | $29.48 | $29.43 | $29.46 | $23.29 | 1,141,142 |
2018-01-17 | $29.55 | $29.55 | $29.48 | $29.50 | $23.32 | 1,894,655 |
2018-01-16 | $29.55 | $29.57 | $29.51 | $29.55 | $23.36 | 1,352,234 |
2018-01-12 | $29.58 | $29.63 | $29.46 | $29.53 | $23.34 | 1,385,655 |
2018-01-11 | $29.49 | $29.52 | $29.46 | $29.48 | $23.30 | 1,782,645 |
2018-01-10 | $29.47 | $29.48 | $29.39 | $29.48 | $23.30 | 1,572,087 |
2018-01-09 | $29.65 | $29.68 | $29.53 | $29.55 | $23.36 | 1,990,275 |
2018-01-08 | $29.72 | $29.72 | $29.64 | $29.71 | $23.48 | 1,663,929 |
2018-01-05 | $29.75 | $29.77 | $29.67 | $29.67 | $23.45 | 1,206,640 |
2018-01-04 | $29.65 | $29.69 | $29.54 | $29.64 | $23.43 | 1,847,822 |
2018-01-03 | $29.69 | $29.71 | $29.59 | $29.61 | $23.41 | 1,874,970 |
2018-01-02 | $29.50 | $29.63 | $29.47 | $29.63 | $23.42 | 3,118,224 |
2017-12-29 | $29.53 | $29.57 | $29.52 | $29.54 | $23.35 | 1,199,447 |
2017-12-28 | $29.54 | $29.55 | $29.47 | $29.51 | $23.33 | 997,493 |
2017-12-27 | $29.45 | $29.53 | $29.43 | $29.52 | $23.33 | 1,172,872 |
2017-12-26 | $29.45 | $29.48 | $29.43 | $29.47 | $23.29 | 461,123 |
2017-12-22 | $29.41 | $29.44 | $29.36 | $29.43 | $23.26 | 511,541 |
2017-12-21 | $29.37 | $29.39 | $29.29 | $29.36 | $23.21 | 651,998 |
2017-12-20 | $29.39 | $29.41 | $29.31 | $29.34 | $23.19 | 1,197,163 |
2017-12-19 | $29.44 | $29.45 | $29.35 | $29.38 | $23.22 | 1,020,097 |
2017-12-18 | $29.52 | $29.52 | $29.43 | $29.44 | $23.27 | 1,264,835 |
2017-12-15 | $29.50 | $29.54 | $29.47 | $29.51 | $23.26 | 1,066,525 |
2017-12-14 | $29.43 | $29.47 | $29.39 | $29.46 | $23.22 | 1,593,400 |
2017-12-13 | $29.38 | $29.50 | $29.38 | $29.44 | $23.20 | 1,008,380 |
2017-12-12 | $29.34 | $29.37 | $29.30 | $29.35 | $23.13 | 749,195 |
2017-12-11 | $29.38 | $29.47 | $29.37 | $29.38 | $23.15 | 1,102,978 |
2017-12-08 | $29.42 | $29.43 | $29.35 | $29.39 | $23.16 | 919,311 |
2017-12-07 | $29.44 | $29.44 | $29.38 | $29.40 | $23.17 | 1,031,733 |
2017-12-06 | $29.47 | $29.50 | $29.46 | $29.47 | $23.23 | 1,323,013 |
2017-12-05 | $29.43 | $29.45 | $29.39 | $29.43 | $23.19 | 962,863 |
2017-12-04 | $29.33 | $29.41 | $29.33 | $29.38 | $23.15 | 1,037,149 |
2017-12-01 | $29.35 | $29.45 | $29.24 | $29.36 | $23.14 | 2,324,112 |
2017-11-30 | $29.39 | $29.41 | $29.24 | $29.27 | $23.07 | 2,452,322 |
2017-11-29 | $29.38 | $29.40 | $29.30 | $29.31 | $23.10 | 1,526,785 |
2017-11-28 | $29.44 | $29.45 | $29.37 | $29.40 | $23.17 | 894,700 |
2017-11-27 | $29.43 | $29.45 | $29.40 | $29.42 | $23.19 | 711,124 |
2017-11-24 | $29.45 | $29.45 | $29.37 | $29.38 | $23.15 | 665,704 |
2017-11-22 | $29.36 | $29.43 | $29.34 | $29.42 | $23.19 | 964,536 |
2017-11-21 | $29.29 | $29.35 | $29.28 | $29.30 | $23.09 | 840,209 |
2017-11-20 | $29.32 | $29.32 | $29.24 | $29.25 | $23.05 | 665,198 |
2017-11-17 | $29.36 | $29.39 | $29.31 | $29.39 | $23.08 | 782,898 |
2017-11-16 | $29.30 | $29.38 | $29.30 | $29.33 | $23.03 | 1,236,772 |
2017-11-15 | $29.22 | $29.28 | $29.17 | $29.25 | $22.97 | 1,639,748 |
2017-11-14 | $29.21 | $29.24 | $29.15 | $29.21 | $22.93 | 1,217,415 |
2017-11-13 | $29.27 | $29.38 | $29.22 | $29.26 | $22.97 | 828,831 |
2017-11-10 | $29.20 | $29.21 | $29.09 | $29.19 | $22.92 | 2,399,061 |
2017-11-09 | $29.25 | $29.27 | $29.14 | $29.15 | $22.89 | 1,700,983 |
2017-11-08 | $29.26 | $29.30 | $29.20 | $29.27 | $22.98 | 898,982 |
2017-11-07 | $29.35 | $29.35 | $29.21 | $29.23 | $22.95 | 1,276,905 |
2017-11-06 | $29.39 | $29.44 | $29.36 | $29.44 | $23.11 | 1,996,649 |
2017-11-03 | $29.48 | $29.50 | $29.42 | $29.48 | $23.15 | 1,470,652 |
2017-11-02 | $29.68 | $29.74 | $29.63 | $29.73 | $23.34 | 1,258,379 |
2017-11-01 | $29.61 | $29.70 | $29.59 | $29.65 | $23.28 | 2,114,145 |
2017-10-31 | $29.65 | $29.67 | $29.58 | $29.62 | $23.26 | 1,298,672 |
2017-10-30 | $29.55 | $29.63 | $29.54 | $29.60 | $23.24 | 959,042 |
2017-10-27 | $29.40 | $29.55 | $29.38 | $29.51 | $23.17 | 1,144,079 |
2017-10-26 | $29.46 | $29.47 | $29.34 | $29.34 | $23.04 | 1,445,435 |
2017-10-25 | $29.49 | $29.53 | $29.44 | $29.51 | $23.17 | 1,629,962 |
2017-10-24 | $29.55 | $29.60 | $29.52 | $29.58 | $23.22 | 1,786,232 |
2017-10-23 | $29.70 | $29.70 | $29.61 | $29.62 | $23.26 | 1,281,385 |
2017-10-20 | $29.85 | $29.85 | $29.75 | $29.76 | $23.27 | 1,914,578 |
2017-10-19 | $29.91 | $29.93 | $29.87 | $29.88 | $23.37 | 1,270,396 |
2017-10-18 | $29.86 | $29.89 | $29.83 | $29.86 | $23.35 | 806,340 |
2017-10-17 | $29.83 | $29.88 | $29.81 | $29.85 | $23.34 | 1,100,561 |
2017-10-16 | $29.88 | $29.88 | $29.80 | $29.85 | $23.34 | 1,111,277 |
2017-10-13 | $29.85 | $29.90 | $29.82 | $29.88 | $23.37 | 1,078,936 |
2017-10-12 | $29.74 | $29.79 | $29.73 | $29.76 | $23.27 | 1,239,624 |
2017-10-11 | $29.68 | $29.76 | $29.67 | $29.75 | $23.27 | 1,088,170 |
2017-10-10 | $29.72 | $29.75 | $29.64 | $29.65 | $23.19 | 2,650,414 |
2017-10-09 | $29.72 | $29.72 | $29.63 | $29.65 | $23.19 | 2,137,346 |
2017-10-06 | $29.67 | $29.76 | $29.62 | $29.74 | $23.26 | 1,682,451 |
2017-10-05 | $29.83 | $29.86 | $29.76 | $29.80 | $23.31 | 2,376,351 |
2017-10-04 | $29.81 | $29.82 | $29.75 | $29.81 | $23.31 | 1,706,301 |
2017-10-03 | $29.82 | $29.83 | $29.76 | $29.81 | $23.31 | 1,949,347 |
2017-10-02 | $29.72 | $29.87 | $29.65 | $29.81 | $23.31 | 6,347,054 |
2017-09-29 | $29.75 | $29.80 | $29.70 | $29.77 | $23.28 | 1,485,078 |
2017-09-28 | $29.60 | $29.68 | $29.57 | $29.67 | $23.20 | 1,146,722 |
2017-09-27 | $29.60 | $29.60 | $29.50 | $29.54 | $23.10 | 2,311,553 |
2017-09-26 | $29.81 | $29.83 | $29.74 | $29.77 | $23.28 | 957,032 |
2017-09-25 | $29.76 | $29.78 | $29.72 | $29.77 | $23.28 | 964,948 |
2017-09-22 | $29.86 | $29.92 | $29.73 | $29.79 | $23.30 | 772,530 |
2017-09-21 | $29.69 | $29.76 | $29.65 | $29.72 | $23.24 | 1,218,562 |
2017-09-20 | $29.84 | $29.85 | $29.62 | $29.71 | $23.23 | 1,007,459 |
2017-09-19 | $29.90 | $29.91 | $29.84 | $29.86 | $23.35 | 1,492,812 |
2017-09-18 | $29.97 | $29.98 | $29.90 | $29.92 | $23.40 | 1,094,936 |
2017-09-15 | $30.09 | $30.12 | $30.04 | $30.08 | $23.43 | 856,837 |
2017-09-14 | $30.04 | $30.06 | $30.00 | $30.03 | $23.39 | 552,621 |
2017-09-13 | $30.07 | $30.09 | $30.02 | $30.03 | $23.39 | 858,261 |
2017-09-12 | $30.11 | $30.11 | $30.01 | $30.03 | $23.39 | 901,996 |
2017-09-11 | $30.15 | $30.17 | $30.10 | $30.11 | $23.46 | 980,161 |
2017-09-08 | $30.23 | $30.23 | $30.10 | $30.13 | $23.47 | 1,078,609 |
2017-09-07 | $30.07 | $30.14 | $30.04 | $30.11 | $23.46 | 1,384,801 |
2017-09-06 | $30.07 | $30.08 | $29.99 | $29.99 | $23.36 | 1,584,682 |
2017-09-05 | $29.97 | $30.07 | $29.95 | $30.05 | $23.41 | 2,070,731 |
2017-09-01 | $29.98 | $29.99 | $29.89 | $29.95 | $23.33 | 2,150,301 |
2017-08-31 | $29.89 | $30.00 | $29.85 | $29.95 | $23.33 | 1,793,871 |
2017-08-30 | $29.78 | $29.86 | $29.77 | $29.85 | $23.25 | 1,466,485 |
2017-08-29 | $29.71 | $29.75 | $29.67 | $29.72 | $23.15 | 1,009,169 |
2017-08-28 | $29.73 | $29.75 | $29.68 | $29.72 | $23.15 | 628,614 |
2017-08-25 | $29.71 | $29.77 | $29.69 | $29.76 | $23.18 | 648,948 |
2017-08-24 | $29.62 | $29.68 | $29.59 | $29.68 | $23.12 | 1,170,396 |
2017-08-23 | $29.57 | $29.63 | $29.51 | $29.62 | $23.07 | 791,100 |
2017-08-22 | $29.59 | $29.60 | $29.53 | $29.57 | $23.03 | 594,273 |
2017-08-21 | $29.54 | $29.57 | $29.50 | $29.56 | $23.03 | 771,908 |
2017-08-18 | $29.47 | $29.55 | $29.41 | $29.52 | $23.00 | 673,399 |
2017-08-17 | $29.50 | $29.53 | $29.42 | $29.44 | $22.93 | 573,407 |
2017-08-16 | $29.45 | $29.51 | $29.44 | $29.46 | $22.95 | 1,091,955 |
2017-08-15 | $29.40 | $29.44 | $29.38 | $29.43 | $22.93 | 1,055,741 |
2017-08-14 | $29.58 | $29.61 | $29.54 | $29.55 | $22.93 | 681,016 |
2017-08-11 | $29.43 | $29.51 | $29.42 | $29.48 | $22.87 | 820,633 |
2017-08-10 | $29.54 | $29.55 | $29.40 | $29.41 | $22.82 | 1,303,164 |
2017-08-09 | $29.56 | $29.56 | $29.51 | $29.55 | $22.93 | 1,081,692 |
2017-08-08 | $29.63 | $29.64 | $29.55 | $29.56 | $22.93 | 1,015,300 |
2017-08-07 | $29.58 | $29.62 | $29.56 | $29.62 | $22.98 | 730,100 |
2017-08-04 | $29.60 | $29.60 | $29.50 | $29.56 | $22.93 | 918,149 |
2017-08-03 | $29.60 | $29.64 | $29.57 | $29.62 | $22.98 | 986,361 |
2017-08-02 | $29.51 | $29.55 | $29.46 | $29.53 | $22.91 | 1,106,797 |
2017-08-01 | $29.46 | $29.52 | $29.43 | $29.47 | $22.86 | 1,085,580 |
2017-07-31 | $29.45 | $29.49 | $29.38 | $29.43 | $22.83 | 4,405,970 |
2017-07-28 | $29.40 | $29.43 | $29.37 | $29.42 | $22.82 | 506,754 |
2017-07-27 | $29.48 | $29.48 | $29.34 | $29.38 | $22.79 | 1,216,486 |
2017-07-26 | $29.36 | $29.48 | $29.34 | $29.47 | $22.86 | 890,350 |
2017-07-25 | $29.37 | $29.37 | $29.30 | $29.31 | $22.74 | 991,624 |
2017-07-24 | $29.50 | $29.50 | $29.38 | $29.42 | $22.82 | 700,453 |
2017-07-21 | $29.51 | $29.54 | $29.45 | $29.52 | $22.90 | 774,883 |
2017-07-20 | $29.46 | $29.49 | $29.44 | $29.45 | $22.85 | 847,324 |
2017-07-19 | $29.42 | $29.45 | $29.40 | $29.43 | $22.83 | 1,682,475 |
2017-07-18 | $29.30 | $29.39 | $29.30 | $29.38 | $22.79 | 1,281,841 |
2017-07-17 | $29.29 | $29.30 | $29.23 | $29.27 | $22.71 | 1,059,086 |
2017-07-14 | $29.25 | $29.27 | $29.21 | $29.24 | $22.68 | 586,069 |
2017-07-13 | $29.31 | $29.32 | $29.22 | $29.27 | $22.62 | 1,094,050 |
2017-07-12 | $29.25 | $29.29 | $29.17 | $29.26 | $22.61 | 1,083,144 |
2017-07-11 | $29.04 | $29.10 | $29.02 | $29.07 | $22.46 | 1,206,886 |
2017-07-10 | $28.99 | $29.07 | $28.99 | $29.04 | $22.44 | 1,443,486 |
2017-07-07 | $28.91 | $28.94 | $28.87 | $28.94 | $22.36 | 1,544,437 |
2017-07-06 | $29.00 | $29.00 | $28.89 | $28.93 | $22.35 | 1,900,412 |
2017-07-05 | $29.13 | $29.17 | $29.05 | $29.08 | $22.47 | 2,548,765 |
2017-07-03 | $29.19 | $29.25 | $29.12 | $29.12 | $22.50 | 2,701,281 |
2017-06-30 | $29.33 | $29.34 | $29.24 | $29.27 | $22.62 | 1,025,688 |
2017-06-29 | $29.41 | $29.41 | $29.28 | $29.30 | $22.64 | 1,066,235 |
2017-06-28 | $29.49 | $29.49 | $29.39 | $29.47 | $22.77 | 1,053,909 |
2017-06-27 | $29.63 | $29.63 | $29.45 | $29.47 | $22.77 | 1,143,861 |
2017-06-26 | $29.62 | $29.66 | $29.60 | $29.66 | $22.92 | 799,653 |
2017-06-23 | $29.55 | $29.58 | $29.52 | $29.57 | $22.85 | 981,885 |
2017-06-22 | $29.44 | $29.52 | $29.39 | $29.49 | $22.79 | 1,151,604 |
2017-06-21 | $29.48 | $29.51 | $29.38 | $29.39 | $22.71 | 1,500,621 |
2017-06-20 | $29.55 | $29.59 | $29.44 | $29.48 | $22.78 | 1,383,157 |
2017-06-19 | $29.67 | $29.72 | $29.59 | $29.61 | $22.88 | 995,550 |
2017-06-16 | $29.76 | $29.76 | $29.65 | $29.65 | $22.91 | 1,089,207 |
2017-06-15 | $29.76 | $29.79 | $29.66 | $29.72 | $22.96 | 1,887,106 |
2017-06-14 | $29.90 | $30.01 | $29.86 | $29.89 | $23.00 | 3,729,222 |
2017-06-13 | $29.73 | $29.77 | $29.72 | $29.76 | $22.90 | 833,750 |
2017-06-12 | $29.75 | $29.76 | $29.70 | $29.72 | $22.87 | 872,640 |
2017-06-09 | $29.81 | $29.82 | $29.67 | $29.70 | $22.85 | 1,296,162 |
2017-06-08 | $29.73 | $29.78 | $29.67 | $29.77 | $22.91 | 1,434,513 |
2017-06-07 | $29.91 | $29.91 | $29.75 | $29.78 | $22.92 | 1,543,251 |
2017-06-06 | $29.81 | $29.85 | $29.77 | $29.82 | $22.95 | 823,259 |
2017-06-05 | $29.78 | $29.79 | $29.71 | $29.76 | $22.90 | 1,315,739 |
2017-06-02 | $29.65 | $29.82 | $29.65 | $29.80 | $22.93 | 1,560,370 |
2017-06-01 | $29.62 | $29.65 | $29.55 | $29.62 | $22.79 | 1,737,820 |
2017-05-31 | $29.57 | $29.62 | $29.53 | $29.56 | $22.75 | 1,435,143 |
2017-05-30 | $29.59 | $29.60 | $29.55 | $29.59 | $22.77 | 728,864 |
2017-05-26 | $29.55 | $29.57 | $29.53 | $29.55 | $22.74 | 567,824 |
2017-05-25 | $29.53 | $29.55 | $29.46 | $29.50 | $22.70 | 1,117,262 |
2017-05-24 | $29.42 | $29.55 | $29.42 | $29.53 | $22.72 | 926,205 |
2017-05-23 | $29.40 | $29.41 | $29.35 | $29.39 | $22.62 | 1,251,153 |
2017-05-22 | $29.41 | $29.45 | $29.37 | $29.40 | $22.62 | 1,167,554 |
2017-05-19 | $29.33 | $29.41 | $29.28 | $29.38 | $22.61 | 1,278,287 |
2017-05-18 | $29.19 | $29.34 | $29.14 | $29.28 | $22.53 | 2,293,335 |
2017-05-17 | $29.46 | $29.46 | $29.37 | $29.41 | $22.63 | 992,124 |
2017-05-16 | $29.44 | $29.50 | $29.41 | $29.42 | $22.64 | 683,604 |
2017-05-15 | $29.43 | $29.43 | $29.38 | $29.42 | $22.64 | 1,221,918 |
2017-05-12 | $29.43 | $29.50 | $29.43 | $29.50 | $22.61 | 863,062 |
2017-05-11 | $29.38 | $29.42 | $29.35 | $29.40 | $22.53 | 1,368,654 |
2017-05-10 | $29.32 | $29.37 | $29.30 | $29.36 | $22.50 | 1,164,663 |
2017-05-09 | $29.30 | $29.32 | $29.25 | $29.28 | $22.44 | 2,988,740 |
2017-05-08 | $29.38 | $29.38 | $29.25 | $29.28 | $22.44 | 992,388 |
2017-05-05 | $29.34 | $29.38 | $29.28 | $29.38 | $22.51 | 1,198,821 |
2017-05-04 | $29.41 | $29.42 | $29.30 | $29.37 | $22.51 | 1,617,616 |
2017-05-03 | $29.54 | $29.55 | $29.45 | $29.48 | $22.59 | 942,975 |
2017-05-02 | $29.43 | $29.52 | $29.40 | $29.50 | $22.61 | 1,268,656 |
2017-05-01 | $29.44 | $29.48 | $29.40 | $29.44 | $22.56 | 1,542,240 |
2017-04-28 | $29.37 | $29.48 | $29.36 | $29.48 | $22.59 | 1,234,547 |
2017-04-27 | $29.37 | $29.38 | $29.31 | $29.38 | $22.51 | 1,185,272 |
2017-04-26 | $29.38 | $29.39 | $29.32 | $29.33 | $22.48 | 867,148 |
2017-04-25 | $29.37 | $29.43 | $29.33 | $29.34 | $22.48 | 1,473,559 |
2017-04-24 | $29.37 | $29.43 | $29.36 | $29.42 | $22.54 | 1,013,369 |
2017-04-21 | $29.34 | $29.36 | $29.30 | $29.35 | $22.49 | 1,044,704 |
2017-04-20 | $29.31 | $29.34 | $29.25 | $29.31 | $22.46 | 1,460,773 |
2017-04-19 | $29.35 | $29.35 | $29.24 | $29.27 | $22.43 | 1,253,434 |
2017-04-18 | $29.29 | $29.34 | $29.25 | $29.34 | $22.48 | 1,270,097 |
2017-04-17 | $29.21 | $29.27 | $29.20 | $29.24 | $22.41 | 964,479 |
2017-04-13 | $29.25 | $29.25 | $29.14 | $29.16 | $22.35 | 1,417,679 |
2017-04-12 | $29.23 | $29.31 | $29.20 | $29.29 | $22.35 | 1,267,456 |
2017-04-11 | $29.20 | $29.22 | $29.15 | $29.21 | $22.29 | 751,710 |
2017-04-10 | $29.22 | $29.22 | $29.17 | $29.17 | $22.26 | 960,413 |
2017-04-07 | $29.25 | $29.27 | $29.16 | $29.16 | $22.25 | 1,077,687 |
2017-04-06 | $29.19 | $29.24 | $29.16 | $29.20 | $22.28 | 1,270,801 |
2017-04-05 | $29.13 | $29.23 | $29.12 | $29.23 | $22.31 | 1,943,972 |
2017-04-04 | $29.13 | $29.15 | $29.07 | $29.11 | $22.21 | 2,381,043 |
2017-04-03 | $29.16 | $29.19 | $29.06 | $29.17 | $22.26 | 3,809,455 |
2017-03-31 | $29.07 | $29.08 | $29.00 | $29.06 | $22.18 | 1,586,887 |
2017-03-30 | $29.17 | $29.17 | $29.06 | $29.07 | $22.18 | 884,464 |
2017-03-29 | $29.11 | $29.18 | $29.06 | $29.16 | $22.25 | 901,191 |
2017-03-28 | $29.17 | $29.18 | $29.05 | $29.05 | $22.17 | 2,111,270 |
2017-03-27 | $29.17 | $29.21 | $29.09 | $29.13 | $22.23 | 1,359,285 |
2017-03-24 | $29.09 | $29.14 | $29.04 | $29.13 | $22.23 | 688,583 |
2017-03-23 | $29.07 | $29.09 | $29.03 | $29.03 | $22.15 | 950,670 |
2017-03-22 | $28.98 | $29.03 | $28.91 | $29.03 | $22.15 | 1,226,368 |
2017-03-21 | $28.98 | $29.01 | $28.92 | $28.96 | $22.10 | 869,833 |
2017-03-20 | $28.89 | $28.92 | $28.83 | $28.91 | $22.06 | 642,595 |
2017-03-17 | $28.79 | $28.85 | $28.72 | $28.84 | $22.01 | 943,472 |
2017-03-16 | $28.76 | $28.77 | $28.68 | $28.72 | $21.92 | 1,360,004 |
2017-03-15 | $28.41 | $28.72 | $28.39 | $28.70 | $21.90 | 1,294,629 |
2017-03-14 | $28.54 | $28.56 | $28.45 | $28.49 | $21.64 | 763,217 |
2017-03-13 | $28.68 | $28.69 | $28.55 | $28.56 | $21.70 | 1,174,516 |
2017-03-10 | $28.62 | $28.71 | $28.56 | $28.63 | $21.75 | 2,763,731 |
2017-03-09 | $28.61 | $28.65 | $28.48 | $28.51 | $21.66 | 1,714,829 |
2017-03-08 | $28.87 | $28.90 | $28.71 | $28.73 | $21.83 | 1,188,620 |
2017-03-07 | $29.04 | $29.05 | $28.99 | $28.99 | $22.02 | 825,375 |
2017-03-06 | $29.00 | $29.02 | $28.96 | $29.01 | $22.04 | 831,423 |
2017-03-03 | $28.88 | $29.04 | $28.88 | $29.01 | $22.04 | 1,544,597 |
2017-03-02 | $28.98 | $29.00 | $28.85 | $28.89 | $21.95 | 1,270,760 |
2017-03-01 | $28.96 | $29.01 | $28.92 | $29.00 | $22.03 | 1,321,381 |
2017-02-28 | $29.04 | $29.12 | $29.01 | $29.05 | $22.07 | 2,168,104 |
2017-02-27 | $29.07 | $29.10 | $28.98 | $28.98 | $22.02 | 1,169,526 |
2017-02-24 | $29.07 | $29.09 | $29.00 | $29.08 | $22.09 | 776,204 |
2017-02-23 | $29.05 | $29.05 | $28.99 | $29.01 | $22.04 | 800,759 |
2017-02-22 | $28.96 | $28.99 | $28.88 | $28.93 | $21.98 | 1,260,855 |
2017-02-21 | $28.83 | $28.91 | $28.81 | $28.91 | $21.96 | 1,399,796 |
2017-02-17 | $28.80 | $28.82 | $28.78 | $28.81 | $21.89 | 883,029 |
2017-02-16 | $28.88 | $28.88 | $28.81 | $28.82 | $21.90 | 1,163,724 |
2017-02-15 | $28.80 | $28.85 | $28.72 | $28.84 | $21.91 | 1,095,022 |
2017-02-14 | $29.10 | $29.12 | $28.95 | $28.99 | $21.93 | 1,232,876 |
2017-02-13 | $29.02 | $29.06 | $28.98 | $29.06 | $21.98 | 676,917 |
2017-02-10 | $28.98 | $29.04 | $28.93 | $29.03 | $21.96 | 1,067,656 |
2017-02-09 | $29.05 | $29.05 | $28.94 | $28.96 | $21.91 | 1,241,900 |
2017-02-08 | $28.96 | $29.04 | $28.91 | $29.00 | $21.94 | 1,039,059 |
2017-02-07 | $28.90 | $28.92 | $28.81 | $28.87 | $21.84 | 1,553,158 |
2017-02-06 | $28.91 | $28.95 | $28.84 | $28.89 | $21.85 | 922,134 |
2017-02-03 | $28.80 | $28.91 | $28.76 | $28.88 | $21.85 | 1,898,409 |
2017-02-02 | $28.79 | $28.79 | $28.70 | $28.71 | $21.72 | 1,201,413 |
2017-02-01 | $28.66 | $28.67 | $28.54 | $28.65 | $21.67 | 1,386,124 |
2017-01-31 | $28.54 | $28.66 | $28.53 | $28.66 | $21.68 | 1,305,834 |
2017-01-30 | $28.60 | $28.64 | $28.54 | $28.55 | $21.60 | 1,461,351 |
2017-01-27 | $28.51 | $28.63 | $28.51 | $28.62 | $21.65 | 844,473 |
2017-01-26 | $28.51 | $28.56 | $28.45 | $28.53 | $21.58 | 1,094,422 |
2017-01-25 | $28.63 | $28.65 | $28.53 | $28.58 | $21.62 | 1,351,565 |
2017-01-24 | $28.76 | $28.77 | $28.65 | $28.68 | $21.70 | 1,458,249 |
2017-01-23 | $28.72 | $28.79 | $28.66 | $28.77 | $21.76 | 3,837,315 |
2017-01-20 | $28.57 | $28.62 | $28.51 | $28.61 | $21.64 | 1,091,058 |
2017-01-19 | $28.70 | $28.70 | $28.54 | $28.59 | $21.63 | 1,197,146 |
2017-01-18 | $28.82 | $28.84 | $28.64 | $28.67 | $21.69 | 1,338,329 |
2017-01-17 | $28.94 | $28.96 | $28.83 | $28.83 | $21.81 | 1,233,750 |
2017-01-13 | $28.77 | $28.78 | $28.65 | $28.72 | $21.73 | 1,421,915 |
2017-01-12 | $28.93 | $28.96 | $28.80 | $28.82 | $21.71 | 1,393,985 |
2017-01-11 | $28.74 | $28.77 | $28.62 | $28.73 | $21.64 | 1,548,864 |
2017-01-10 | $28.80 | $28.85 | $28.72 | $28.74 | $21.65 | 1,326,061 |
2017-01-09 | $28.80 | $28.80 | $28.73 | $28.79 | $21.68 | 829,346 |
2017-01-06 | $28.76 | $28.79 | $28.70 | $28.78 | $21.68 | 1,202,722 |
2017-01-05 | $28.67 | $28.79 | $28.50 | $28.78 | $21.68 | 1,425,522 |
2017-01-04 | $28.44 | $28.50 | $28.40 | $28.50 | $21.47 | 2,187,456 |
2017-01-03 | $28.29 | $28.35 | $28.23 | $28.28 | $21.30 | 6,014,689 |
2016-12-30 | $28.31 | $28.32 | $28.22 | $28.26 | $21.29 | 1,498,468 |
2016-12-29 | $28.26 | $28.29 | $28.24 | $28.27 | $21.29 | 694,834 |
2016-12-28 | $28.21 | $28.25 | $28.17 | $28.21 | $21.25 | 566,370 |
2016-12-27 | $28.21 | $28.22 | $28.16 | $28.20 | $21.24 | 599,536 |
2016-12-23 | $28.18 | $28.21 | $28.15 | $28.19 | $21.23 | 715,981 |
2016-12-22 | $28.18 | $28.19 | $28.09 | $28.14 | $21.19 | 962,941 |
2016-12-21 | $28.18 | $28.19 | $28.08 | $28.16 | $21.21 | 1,690,243 |
2016-12-20 | $28.06 | $28.10 | $28.00 | $28.08 | $21.15 | 952,172 |
2016-12-19 | $28.04 | $28.08 | $27.95 | $28.04 | $21.12 | 1,084,648 |
2016-12-16 | $28.00 | $28.04 | $27.92 | $27.95 | $21.05 | 1,184,366 |
2016-12-15 | $27.91 | $28.04 | $27.82 | $27.86 | $20.98 | 1,388,429 |
2016-12-14 | $28.35 | $28.47 | $28.11 | $28.14 | $21.10 | 1,705,283 |
2016-12-13 | $28.25 | $28.35 | $28.21 | $28.28 | $21.21 | 882,100 |
2016-12-12 | $28.19 | $28.21 | $28.11 | $28.14 | $21.10 | 1,082,979 |
2016-12-09 | $28.15 | $28.24 | $28.09 | $28.12 | $21.09 | 1,334,025 |
2016-12-08 | $28.23 | $28.29 | $28.16 | $28.20 | $21.15 | 1,748,830 |
2016-12-07 | $28.22 | $28.31 | $28.21 | $28.25 | $21.18 | 1,200,150 |
2016-12-06 | $28.12 | $28.14 | $28.02 | $28.08 | $21.06 | 1,398,779 |
2016-12-05 | $27.81 | $27.97 | $27.81 | $27.91 | $20.93 | 2,268,151 |
2016-12-02 | $27.72 | $27.88 | $27.72 | $27.79 | $20.84 | 2,823,083 |
2016-12-01 | $27.81 | $27.87 | $27.71 | $27.76 | $20.82 | 1,689,955 |
2016-11-30 | $28.07 | $28.07 | $27.92 | $27.95 | $20.96 | 1,374,445 |
2016-11-29 | $28.02 | $28.08 | $28.01 | $28.05 | $21.03 | 981,102 |
2016-11-28 | $28.05 | $28.10 | $28.04 | $28.07 | $21.05 | 981,694 |
2016-11-25 | $27.99 | $28.07 | $27.97 | $27.99 | $20.99 | 810,637 |
2016-11-23 | $28.08 | $28.13 | $27.90 | $27.97 | $20.97 | 1,562,634 |
2016-11-22 | $28.20 | $28.25 | $28.10 | $28.20 | $21.15 | 1,405,996 |
2016-11-21 | $28.14 | $28.20 | $28.04 | $28.08 | $21.06 | 1,254,218 |
2016-11-18 | $28.17 | $28.20 | $27.94 | $27.94 | $20.95 | 1,325,597 |
2016-11-17 | $28.30 | $28.33 | $28.12 | $28.12 | $21.09 | 1,236,604 |
2016-11-16 | $28.10 | $28.24 | $28.10 | $28.23 | $21.17 | 1,234,923 |
2016-11-15 | $28.15 | $28.27 | $28.09 | $28.23 | $21.17 | 1,840,169 |
2016-11-14 | $27.87 | $27.96 | $27.72 | $27.90 | $20.83 | 2,653,197 |
2016-11-11 | $28.06 | $28.44 | $28.02 | $28.07 | $20.96 | 2,973,502 |
2016-11-10 | $29.07 | $29.07 | $28.15 | $28.24 | $21.08 | 3,118,976 |
2016-11-09 | $29.60 | $29.63 | $29.40 | $29.43 | $21.97 | 1,789,934 |
2016-11-08 | $29.84 | $29.98 | $29.84 | $29.94 | $22.35 | 1,340,682 |
2016-11-07 | $29.82 | $29.87 | $29.76 | $29.83 | $22.27 | 3,945,897 |
2016-11-04 | $29.71 | $29.73 | $29.64 | $29.64 | $22.13 | 2,815,288 |
2016-11-03 | $29.69 | $29.72 | $29.64 | $29.71 | $22.18 | 994,836 |
2016-11-02 | $29.66 | $29.68 | $29.60 | $29.64 | $22.13 | 1,123,335 |
2016-11-01 | $29.69 | $29.72 | $29.61 | $29.64 | $22.13 | 2,040,125 |
2016-10-31 | $29.67 | $29.80 | $29.67 | $29.68 | $22.16 | 2,113,429 |
2016-10-28 | $29.74 | $29.79 | $29.64 | $29.66 | $22.14 | 1,651,926 |
2016-10-27 | $29.93 | $29.94 | $29.71 | $29.74 | $22.20 | 1,764,345 |
2016-10-26 | $30.09 | $30.10 | $29.96 | $29.98 | $22.38 | 944,916 |
2016-10-25 | $30.17 | $30.18 | $30.12 | $30.17 | $22.52 | 1,071,369 |
2016-10-24 | $30.20 | $30.20 | $30.08 | $30.17 | $22.52 | 633,672 |
2016-10-21 | $30.12 | $30.15 | $30.03 | $30.14 | $22.50 | 1,237,668 |
2016-10-20 | $30.11 | $30.13 | $30.06 | $30.07 | $22.45 | 1,290,333 |
2016-10-19 | $29.95 | $30.04 | $29.93 | $29.99 | $22.39 | 4,706,490 |
2016-10-18 | $29.94 | $30.00 | $29.91 | $29.99 | $22.39 | 1,068,593 |
2016-10-17 | $29.93 | $29.98 | $29.85 | $29.92 | $22.34 | 1,360,754 |
2016-10-14 | $30.01 | $30.13 | $29.92 | $29.92 | $22.34 | 1,118,107 |
2016-10-13 | $30.04 | $30.19 | $30.01 | $30.19 | $22.45 | 1,661,902 |
2016-10-12 | $30.15 | $30.16 | $30.02 | $30.10 | $22.39 | 1,260,411 |
2016-10-11 | $30.32 | $30.32 | $30.19 | $30.25 | $22.50 | 842,355 |
2016-10-10 | $30.40 | $30.48 | $30.34 | $30.47 | $22.66 | 1,083,712 |
2016-10-07 | $30.30 | $30.39 | $30.25 | $30.39 | $22.60 | 1,270,533 |
2016-10-06 | $30.45 | $30.49 | $30.36 | $30.41 | $22.62 | 1,917,079 |
2016-10-05 | $30.58 | $30.59 | $30.42 | $30.49 | $22.68 | 1,593,478 |
2016-10-04 | $30.78 | $30.79 | $30.56 | $30.57 | $22.73 | 2,667,092 |
2016-10-03 | $30.68 | $30.80 | $30.61 | $30.76 | $22.88 | 10,863,801 |
2016-09-30 | $30.60 | $30.67 | $30.56 | $30.63 | $22.78 | 1,394,356 |
2016-09-29 | $30.66 | $30.67 | $30.55 | $30.56 | $22.73 | 779,000 |
2016-09-28 | $30.59 | $30.65 | $30.52 | $30.65 | $22.79 | 1,016,641 |
2016-09-27 | $30.56 | $30.59 | $30.49 | $30.59 | $22.75 | 985,021 |
2016-09-26 | $30.55 | $30.57 | $30.49 | $30.54 | $22.71 | 712,273 |
2016-09-23 | $30.72 | $30.73 | $30.53 | $30.60 | $22.76 | 5,274,823 |
2016-09-22 | $30.65 | $30.72 | $30.62 | $30.69 | $22.82 | 1,579,921 |
2016-09-21 | $30.19 | $30.46 | $30.19 | $30.46 | $22.65 | 1,009,818 |
2016-09-20 | $30.17 | $30.17 | $30.03 | $30.06 | $22.36 | 1,709,467 |
2016-09-19 | $30.03 | $30.08 | $30.00 | $30.06 | $22.36 | 829,622 |
2016-09-16 | $30.04 | $30.10 | $29.89 | $29.90 | $22.24 | 1,481,761 |
2016-09-15 | $30.00 | $30.11 | $29.97 | $30.09 | $22.38 | 2,238,125 |
2016-09-14 | $30.12 | $30.22 | $30.06 | $30.08 | $22.28 | 1,408,361 |
2016-09-13 | $30.42 | $30.42 | $30.05 | $30.09 | $22.29 | 1,639,756 |
2016-09-12 | $30.28 | $30.48 | $30.28 | $30.37 | $22.50 | 2,842,968 |
2016-09-09 | $30.68 | $30.68 | $30.40 | $30.42 | $22.54 | 1,960,836 |
2016-09-08 | $30.93 | $30.95 | $30.76 | $30.79 | $22.81 | 1,278,864 |
2016-09-07 | $30.86 | $30.96 | $30.80 | $30.95 | $22.93 | 2,900,993 |
2016-09-06 | $30.53 | $30.76 | $30.53 | $30.76 | $22.79 | 1,591,679 |
2016-09-02 | $30.52 | $30.55 | $30.49 | $30.54 | $22.63 | 810,764 |
2016-09-01 | $30.49 | $30.55 | $30.42 | $30.48 | $22.58 | 2,428,640 |
2016-08-31 | $30.62 | $30.64 | $30.55 | $30.58 | $22.66 | 663,540 |
2016-08-30 | $30.67 | $30.69 | $30.57 | $30.63 | $22.69 | 973,466 |
2016-08-29 | $30.60 | $30.64 | $30.57 | $30.63 | $22.69 | 870,285 |
2016-08-26 | $30.52 | $30.67 | $30.49 | $30.51 | $22.60 | 1,283,376 |
2016-08-25 | $30.53 | $30.56 | $30.44 | $30.51 | $22.60 | 1,029,564 |
2016-08-24 | $30.68 | $30.68 | $30.49 | $30.51 | $22.60 | 2,067,312 |
2016-08-23 | $30.65 | $30.67 | $30.62 | $30.64 | $22.70 | 836,085 |
2016-08-22 | $30.62 | $30.65 | $30.56 | $30.59 | $22.66 | 1,396,739 |
2016-08-19 | $30.74 | $30.74 | $30.60 | $30.63 | $22.69 | 566,702 |
2016-08-18 | $30.62 | $30.70 | $30.60 | $30.68 | $22.73 | 822,389 |
2016-08-17 | $30.56 | $30.62 | $30.50 | $30.61 | $22.68 | 2,756,070 |
2016-08-16 | $30.61 | $30.63 | $30.52 | $30.55 | $22.63 | 4,724,487 |
2016-08-15 | $30.56 | $30.61 | $30.54 | $30.58 | $22.66 | 2,351,109 |
2016-08-12 | $30.57 | $30.64 | $30.50 | $30.62 | $22.59 | 721,979 |
2016-08-11 | $30.51 | $30.55 | $30.47 | $30.48 | $22.49 | 872,639 |
2016-08-10 | $30.50 | $30.55 | $30.45 | $30.54 | $22.54 | 840,211 |
2016-08-09 | $30.38 | $30.43 | $30.37 | $30.43 | $22.45 | 689,995 |
2016-08-08 | $30.30 | $30.44 | $30.28 | $30.31 | $22.37 | 877,311 |
2016-08-05 | $30.21 | $30.27 | $30.16 | $30.17 | $22.26 | 1,052,374 |
2016-08-04 | $30.14 | $30.21 | $30.07 | $30.20 | $22.28 | 805,632 |
2016-08-03 | $29.99 | $30.05 | $29.97 | $30.05 | $22.17 | 1,600,727 |
2016-08-02 | $30.09 | $30.11 | $30.00 | $30.01 | $22.14 | 1,243,057 |
2016-08-01 | $30.19 | $30.21 | $30.05 | $30.10 | $22.21 | 2,073,153 |
2016-07-29 | $30.09 | $30.19 | $30.03 | $30.16 | $22.25 | 1,563,672 |
2016-07-28 | $30.05 | $30.07 | $29.98 | $30.02 | $22.15 | 935,389 |
2016-07-27 | $30.01 | $30.04 | $29.93 | $30.03 | $22.16 | 819,913 |
2016-07-26 | $29.97 | $30.06 | $29.92 | $29.96 | $22.11 | 1,107,150 |
2016-07-25 | $30.14 | $30.15 | $30.01 | $30.01 | $22.14 | 1,248,767 |
2016-07-22 | $30.12 | $30.13 | $30.06 | $30.09 | $22.20 | 1,002,598 |
2016-07-21 | $30.10 | $30.14 | $30.02 | $30.08 | $22.20 | 1,671,664 |
2016-07-20 | $30.08 | $30.12 | $30.01 | $30.06 | $22.18 | 710,343 |
2016-07-19 | $30.06 | $30.09 | $29.97 | $30.05 | $22.17 | 4,329,946 |
2016-07-18 | $30.08 | $30.08 | $29.97 | $30.04 | $22.17 | 976,224 |
2016-07-15 | $30.02 | $30.09 | $30.00 | $30.06 | $22.18 | 1,642,688 |
2016-07-14 | $30.19 | $30.24 | $30.13 | $30.23 | $22.21 | 1,286,497 |
2016-07-13 | $30.15 | $30.22 | $30.14 | $30.18 | $22.18 | 643,097 |
2016-07-12 | $30.18 | $30.25 | $30.11 | $30.14 | $22.15 | 1,009,107 |
2016-07-11 | $30.21 | $30.35 | $30.17 | $30.25 | $22.23 | 2,245,223 |
2016-07-08 | $29.97 | $30.10 | $29.89 | $30.10 | $22.12 | 929,830 |
2016-07-07 | $29.89 | $29.92 | $29.82 | $29.86 | $21.94 | 975,990 |
2016-07-06 | $29.80 | $29.86 | $29.73 | $29.78 | $21.88 | 1,285,934 |
2016-07-05 | $29.73 | $29.79 | $29.58 | $29.79 | $21.89 | 1,644,056 |
2016-07-01 | $29.75 | $29.75 | $29.34 | $29.55 | $21.71 | 5,586,106 |
2016-06-30 | $29.46 | $29.60 | $29.40 | $29.58 | $21.74 | 1,517,122 |
2016-06-29 | $29.28 | $29.44 | $29.27 | $29.43 | $21.63 | 727,257 |
2016-06-28 | $29.02 | $29.10 | $28.92 | $29.10 | $21.38 | 736,474 |
2016-06-27 | $28.79 | $28.85 | $28.69 | $28.85 | $21.20 | 839,240 |
2016-06-24 | $28.76 | $28.82 | $28.61 | $28.74 | $21.12 | 6,042,456 |
2016-06-23 | $28.98 | $29.09 | $28.95 | $29.08 | $21.37 | 1,565,082 |
2016-06-22 | $28.90 | $28.94 | $28.82 | $28.92 | $21.25 | 8,413,798 |
2016-06-21 | $28.85 | $28.86 | $28.74 | $28.78 | $21.15 | 419,583 |
2016-06-20 | $28.80 | $28.85 | $28.74 | $28.74 | $21.12 | 577,345 |
2016-06-17 | $28.62 | $28.70 | $28.61 | $28.65 | $21.05 | 557,727 |
2016-06-16 | $28.63 | $28.70 | $28.56 | $28.62 | $21.03 | 587,277 |
2016-06-15 | $28.61 | $28.79 | $28.54 | $28.59 | $21.01 | 728,669 |
2016-06-14 | $28.65 | $28.82 | $28.63 | $28.66 | $20.97 | 925,344 |
2016-06-13 | $28.80 | $28.97 | $28.80 | $28.82 | $21.09 | 673,584 |
2016-06-10 | $28.99 | $29.03 | $28.92 | $28.97 | $21.20 | 888,064 |
2016-06-09 | $29.04 | $29.04 | $28.96 | $28.98 | $21.20 | 636,572 |
2016-06-08 | $29.03 | $29.06 | $28.96 | $29.05 | $21.26 | 623,889 |
2016-06-07 | $28.95 | $28.97 | $28.86 | $28.92 | $21.16 | 598,881 |
2016-06-06 | $28.75 | $28.86 | $28.75 | $28.86 | $21.12 | 736,494 |
2016-06-03 | $28.61 | $28.78 | $28.61 | $28.77 | $21.05 | 1,205,824 |
2016-06-02 | $28.44 | $28.51 | $28.42 | $28.51 | $20.86 | 811,433 |
2016-06-01 | $28.33 | $28.42 | $28.31 | $28.39 | $20.77 | 978,861 |
2016-05-31 | $28.40 | $28.41 | $28.35 | $28.39 | $20.77 | 1,073,490 |
2016-05-27 | $28.44 | $28.44 | $28.32 | $28.39 | $20.77 | 429,101 |
2016-05-26 | $28.39 | $28.43 | $28.36 | $28.40 | $20.78 | 511,330 |
2016-05-25 | $28.40 | $28.41 | $28.33 | $28.39 | $20.77 | 490,610 |
2016-05-24 | $28.32 | $28.35 | $28.29 | $28.35 | $20.74 | 1,254,006 |
2016-05-23 | $28.36 | $28.36 | $28.21 | $28.27 | $20.69 | 965,080 |
2016-05-20 | $28.44 | $28.44 | $28.27 | $28.31 | $20.71 | 624,532 |
2016-05-19 | $28.37 | $28.37 | $28.19 | $28.24 | $20.66 | 972,878 |
2016-05-18 | $28.67 | $28.67 | $28.40 | $28.40 | $20.78 | 636,512 |
2016-05-17 | $28.68 | $28.74 | $28.63 | $28.67 | $20.98 | 509,035 |
2016-05-16 | $28.69 | $28.71 | $28.64 | $28.70 | $21.00 | 616,414 |
2016-05-13 | $28.64 | $28.70 | $28.60 | $28.60 | $20.93 | 1,607,064 |
2016-05-12 | $28.81 | $28.81 | $28.75 | $28.77 | $20.96 | 602,145 |
2016-05-11 | $28.72 | $28.73 | $28.64 | $28.72 | $20.92 | 597,861 |
2016-05-10 | $28.61 | $28.64 | $28.56 | $28.59 | $20.83 | 984,506 |
2016-05-09 | $28.55 | $28.58 | $28.50 | $28.54 | $20.79 | 653,485 |
2016-05-06 | $28.49 | $28.55 | $28.46 | $28.53 | $20.79 | 3,652,437 |
2016-05-05 | $28.53 | $28.53 | $28.47 | $28.50 | $20.76 | 1,032,062 |
2016-05-04 | $28.49 | $28.49 | $28.42 | $28.48 | $20.75 | 2,560,814 |
2016-05-03 | $28.53 | $28.60 | $28.48 | $28.54 | $20.79 | 1,629,436 |
2016-05-02 | $28.67 | $28.67 | $28.57 | $28.61 | $20.84 | 1,159,052 |
2016-04-29 | $28.66 | $28.70 | $28.52 | $28.61 | $20.84 | 1,790,153 |
2016-04-28 | $28.62 | $28.67 | $28.57 | $28.64 | $20.87 | 1,732,398 |
2016-04-27 | $28.52 | $28.56 | $28.40 | $28.55 | $20.80 | 957,972 |
2016-04-26 | $28.52 | $28.52 | $28.39 | $28.41 | $20.70 | 1,753,766 |
2016-04-25 | $28.55 | $28.55 | $28.37 | $28.42 | $20.71 | 2,235,155 |
2016-04-22 | $28.66 | $28.66 | $28.57 | $28.62 | $20.85 | 750,010 |
2016-04-21 | $28.73 | $28.79 | $28.60 | $28.63 | $20.86 | 916,359 |
2016-04-20 | $28.75 | $28.85 | $28.71 | $28.83 | $21.00 | 1,315,133 |
2016-04-19 | $28.70 | $28.75 | $28.61 | $28.75 | $20.95 | 844,715 |
2016-04-18 | $28.56 | $28.63 | $28.51 | $28.63 | $20.86 | 806,822 |
2016-04-15 | $28.61 | $28.66 | $28.53 | $28.54 | $20.79 | 840,927 |
2016-04-14 | $28.74 | $28.75 | $28.65 | $28.73 | $20.84 | 793,508 |
2016-04-13 | $28.69 | $28.69 | $28.60 | $28.68 | $20.80 | 953,840 |
2016-04-12 | $28.47 | $28.54 | $28.42 | $28.50 | $20.67 | 769,569 |
2016-04-11 | $28.40 | $28.49 | $28.38 | $28.45 | $20.64 | 877,459 |
2016-04-08 | $28.30 | $28.36 | $28.25 | $28.33 | $20.55 | 1,268,911 |
2016-04-07 | $28.33 | $28.34 | $28.17 | $28.22 | $20.47 | 1,006,491 |
2016-04-06 | $28.36 | $28.38 | $28.25 | $28.36 | $20.57 | 739,451 |
2016-04-05 | $28.20 | $28.35 | $28.20 | $28.33 | $20.55 | 2,895,258 |
2016-04-04 | $28.36 | $28.44 | $28.34 | $28.39 | $20.59 | 4,896,397 |
2016-04-01 | $28.25 | $28.47 | $28.24 | $28.41 | $20.61 | 5,838,440 |
2016-03-31 | $28.27 | $28.38 | $28.25 | $28.30 | $20.53 | 1,217,339 |
2016-03-30 | $28.26 | $28.31 | $28.18 | $28.21 | $20.46 | 956,723 |
2016-03-29 | $28.13 | $28.21 | $28.01 | $28.21 | $20.46 | 784,883 |
2016-03-28 | $28.18 | $28.18 | $27.95 | $28.11 | $20.39 | 655,906 |
2016-03-24 | $27.96 | $28.14 | $27.95 | $28.09 | $20.38 | 785,272 |
2016-03-23 | $28.25 | $28.25 | $28.03 | $28.04 | $20.34 | 1,139,127 |
2016-03-22 | $28.37 | $28.37 | $28.22 | $28.31 | $20.54 | 809,500 |
2016-03-21 | $28.30 | $28.31 | $28.22 | $28.30 | $20.53 | 604,771 |
2016-03-18 | $28.22 | $28.32 | $28.18 | $28.22 | $20.47 | 987,412 |
2016-03-17 | $28.04 | $28.20 | $27.94 | $28.16 | $20.43 | 717,783 |
2016-03-16 | $27.70 | $27.93 | $27.62 | $27.91 | $20.25 | 770,471 |
2016-03-15 | $27.80 | $27.92 | $27.67 | $27.70 | $20.09 | 650,074 |
2016-03-14 | $27.98 | $28.02 | $27.93 | $27.96 | $20.19 | 488,190 |
2016-03-11 | $27.95 | $28.05 | $27.92 | $28.01 | $20.23 | 848,473 |
2016-03-10 | $27.94 | $28.05 | $27.86 | $27.92 | $20.17 | 852,185 |
2016-03-09 | $27.87 | $27.93 | $27.80 | $27.93 | $20.17 | 530,290 |
2016-03-08 | $27.90 | $27.91 | $27.80 | $27.82 | $20.09 | 807,935 |
2016-03-07 | $27.88 | $27.99 | $27.80 | $27.96 | $20.19 | 917,966 |
2016-03-04 | $27.87 | $27.92 | $27.84 | $27.88 | $20.14 | 625,894 |
2016-03-03 | $27.77 | $27.85 | $27.73 | $27.84 | $20.11 | 492,157 |
2016-03-02 | $27.78 | $27.79 | $27.67 | $27.77 | $20.06 | 2,229,227 |
2016-03-01 | $27.68 | $27.80 | $27.58 | $27.77 | $20.06 | 645,880 |
2016-02-29 | $27.52 | $27.60 | $27.47 | $27.51 | $19.87 | 1,351,552 |
2016-02-26 | $27.43 | $27.47 | $27.39 | $27.40 | $19.79 | 383,652 |
2016-02-25 | $27.29 | $27.37 | $27.27 | $27.34 | $19.75 | 489,619 |
2016-02-24 | $27.26 | $27.34 | $27.17 | $27.33 | $19.74 | 576,904 |
2016-02-23 | $27.33 | $27.34 | $27.27 | $27.32 | $19.73 | 570,466 |
2016-02-22 | $27.32 | $27.34 | $27.21 | $27.34 | $19.75 | 663,774 |
2016-02-19 | $27.40 | $27.40 | $27.06 | $27.21 | $19.65 | 624,129 |
2016-02-18 | $27.18 | $27.23 | $27.13 | $27.19 | $19.64 | 1,598,681 |
2016-02-17 | $27.00 | $27.15 | $26.96 | $27.15 | $19.61 | 646,187 |
2016-02-16 | $26.93 | $27.00 | $26.81 | $26.89 | $19.42 | 1,008,222 |
2016-02-12 | $26.75 | $26.89 | $26.73 | $26.88 | $19.41 | 642,050 |
2016-02-11 | $26.80 | $26.88 | $26.76 | $26.84 | $19.30 | 609,468 |
2016-02-10 | $26.86 | $26.94 | $26.85 | $26.89 | $19.33 | 460,785 |
2016-02-09 | $26.81 | $26.89 | $26.80 | $26.86 | $19.31 | 829,834 |
2016-02-08 | $27.02 | $27.02 | $26.86 | $26.94 | $19.37 | 1,344,594 |
2016-02-05 | $27.08 | $27.16 | $27.03 | $27.15 | $19.52 | 863,611 |
2016-02-04 | $27.08 | $27.15 | $27.04 | $27.11 | $19.49 | 440,470 |
2016-02-03 | $26.97 | $27.08 | $26.95 | $27.05 | $19.45 | 2,252,956 |
2016-02-02 | $26.99 | $27.00 | $26.92 | $26.99 | $19.40 | 1,942,083 |
2016-02-01 | $27.15 | $27.16 | $26.99 | $27.05 | $19.45 | 1,171,347 |
2016-01-29 | $27.19 | $27.21 | $27.13 | $27.17 | $19.53 | 552,740 |
2016-01-28 | $27.12 | $27.20 | $27.04 | $27.12 | $19.50 | 506,280 |
2016-01-27 | $26.92 | $27.06 | $26.89 | $26.99 | $19.40 | 815,644 |
2016-01-26 | $26.78 | $26.93 | $26.78 | $26.89 | $19.33 | 1,472,515 |
2016-01-25 | $26.93 | $26.93 | $26.77 | $26.80 | $19.27 | 886,992 |
2016-01-22 | $26.91 | $26.96 | $26.84 | $26.94 | $19.37 | 885,494 |
2016-01-21 | $26.65 | $26.75 | $26.60 | $26.73 | $19.22 | 1,314,600 |
2016-01-20 | $26.62 | $26.63 | $26.50 | $26.62 | $19.14 | 1,046,319 |
2016-01-19 | $26.72 | $26.76 | $26.65 | $26.68 | $19.18 | 1,133,296 |
2016-01-15 | $26.62 | $26.72 | $26.51 | $26.68 | $19.18 | 2,050,640 |
2016-01-14 | $26.85 | $26.97 | $26.83 | $26.89 | $19.24 | 872,184 |
2016-01-13 | $27.03 | $27.10 | $26.86 | $26.89 | $19.24 | 963,252 |
2016-01-12 | $27.11 | $27.16 | $26.99 | $26.99 | $19.31 | 648,313 |
2016-01-11 | $27.18 | $27.24 | $27.09 | $27.09 | $19.38 | 859,062 |
2016-01-08 | $27.22 | $27.25 | $27.15 | $27.15 | $19.43 | 1,181,226 |
2016-01-07 | $27.21 | $27.26 | $27.16 | $27.19 | $19.46 | 843,142 |
2016-01-06 | $27.28 | $27.33 | $27.25 | $27.28 | $19.52 | 1,129,370 |
2016-01-05 | $27.28 | $27.35 | $27.25 | $27.34 | $19.56 | 1,510,518 |
2016-01-04 | $27.30 | $27.30 | $27.23 | $27.25 | $19.50 | 1,464,128 |
2015-12-31 | $27.36 | $27.37 | $27.27 | $27.31 | $19.54 | 1,287,341 |
2015-12-30 | $27.27 | $27.35 | $27.26 | $27.34 | $19.56 | 647,120 |
2015-12-29 | $27.30 | $27.35 | $27.24 | $27.27 | $19.51 | 597,200 |
2015-12-28 | $27.29 | $27.37 | $27.26 | $27.27 | $19.51 | 638,306 |
2015-12-24 | $27.32 | $27.42 | $27.30 | $27.36 | $19.58 | 624,279 |
2015-12-23 | $27.21 | $27.34 | $27.20 | $27.34 | $19.56 | 886,696 |
2015-12-22 | $27.21 | $27.24 | $27.15 | $27.22 | $19.48 | 597,956 |
2015-12-21 | $27.21 | $27.26 | $27.14 | $27.15 | $19.43 | 1,002,459 |
2015-12-18 | $27.28 | $27.32 | $27.20 | $27.24 | $19.49 | 784,788 |
2015-12-17 | $27.29 | $27.35 | $27.25 | $27.25 | $19.50 | 776,497 |
2015-12-16 | $27.27 | $27.30 | $27.17 | $27.26 | $19.51 | 864,340 |
2015-12-15 | $27.29 | $27.35 | $27.24 | $27.26 | $19.51 | 628,565 |
2015-12-14 | $27.26 | $27.38 | $27.25 | $27.35 | $19.48 | 1,027,441 |
2015-12-11 | $27.53 | $27.57 | $27.25 | $27.28 | $19.43 | 1,186,043 |
2015-12-10 | $27.70 | $27.72 | $27.62 | $27.64 | $19.69 | 683,647 |
2015-12-09 | $27.71 | $27.76 | $27.59 | $27.69 | $19.72 | 4,150,476 |
2015-12-08 | $27.66 | $27.68 | $27.60 | $27.62 | $19.67 | 1,083,450 |
2015-12-07 | $27.76 | $27.80 | $27.68 | $27.68 | $19.72 | 821,303 |
2015-12-04 | $27.68 | $27.74 | $27.65 | $27.72 | $19.75 | 534,407 |
2015-12-03 | $27.88 | $27.90 | $27.70 | $27.74 | $19.76 | 774,433 |
2015-12-02 | $27.99 | $28.00 | $27.89 | $27.93 | $19.89 | 742,785 |
2015-12-01 | $27.96 | $27.99 | $27.92 | $27.96 | $19.92 | 1,296,915 |
2015-11-30 | $27.99 | $27.99 | $27.89 | $27.91 | $19.88 | 1,220,332 |
2015-11-27 | $28.01 | $28.01 | $27.96 | $27.96 | $19.92 | 226,557 |
2015-11-25 | $27.97 | $28.02 | $27.96 | $27.99 | $19.94 | 537,366 |
2015-11-24 | $28.01 | $28.05 | $27.99 | $28.02 | $19.96 | 507,307 |
2015-11-23 | $28.06 | $28.08 | $28.02 | $28.06 | $19.99 | 535,137 |
2015-11-20 | $28.04 | $28.09 | $28.02 | $28.07 | $19.99 | 570,046 |
2015-11-19 | $28.01 | $28.05 | $28.00 | $28.04 | $19.97 | 519,466 |
2015-11-18 | $28.00 | $28.00 | $27.87 | $27.99 | $19.94 | 1,086,539 |
2015-11-17 | $27.80 | $27.82 | $27.76 | $27.80 | $19.80 | 828,180 |
2015-11-16 | $27.76 | $27.77 | $27.68 | $27.77 | $19.78 | 1,251,344 |
2015-11-13 | $27.77 | $27.82 | $27.73 | $27.77 | $19.78 | 608,280 |
2015-11-12 | $27.89 | $27.92 | $27.86 | $27.92 | $19.79 | 350,405 |
2015-11-11 | $27.86 | $27.89 | $27.83 | $27.83 | $19.73 | 393,395 |
2015-11-10 | $27.78 | $27.86 | $27.76 | $27.82 | $19.72 | 482,960 |
2015-11-09 | $27.89 | $27.89 | $27.75 | $27.78 | $19.70 | 771,764 |
2015-11-06 | $28.00 | $28.03 | $27.89 | $27.94 | $19.81 | 910,017 |
2015-11-05 | $28.18 | $28.20 | $28.12 | $28.16 | $19.96 | 850,276 |
2015-11-04 | $28.28 | $28.30 | $28.17 | $28.21 | $20.00 | 887,762 |
2015-11-03 | $28.12 | $28.28 | $28.11 | $28.25 | $20.03 | 3,254,276 |
2015-11-02 | $28.08 | $28.14 | $28.06 | $28.11 | $19.93 | 1,197,162 |
2015-10-30 | $28.07 | $28.10 | $28.01 | $28.03 | $19.87 | 1,626,333 |
2015-10-29 | $28.08 | $28.13 | $28.05 | $28.09 | $19.92 | 1,251,269 |
2015-10-28 | $28.13 | $28.22 | $28.04 | $28.10 | $19.92 | 415,033 |
2015-10-27 | $28.21 | $28.21 | $28.10 | $28.16 | $19.96 | 608,160 |
2015-10-26 | $28.21 | $28.22 | $28.16 | $28.20 | $19.99 | 359,933 |
2015-10-23 | $28.21 | $28.22 | $28.13 | $28.21 | $20.00 | 774,594 |
2015-10-22 | $28.06 | $28.13 | $28.01 | $28.11 | $19.93 | 646,406 |
2015-10-21 | $28.07 | $28.07 | $27.98 | $28.04 | $19.88 | 843,985 |
2015-10-20 | $28.23 | $28.23 | $28.10 | $28.12 | $19.94 | 586,821 |
2015-10-19 | $28.28 | $28.28 | $28.20 | $28.25 | $20.03 | 799,074 |
2015-10-16 | $28.21 | $28.27 | $28.16 | $28.26 | $20.04 | 782,493 |
2015-10-15 | $28.03 | $28.11 | $28.03 | $28.08 | $19.91 | 739,983 |
2015-10-14 | $28.02 | $28.14 | $28.01 | $28.14 | $19.86 | 591,459 |
2015-10-13 | $28.04 | $28.09 | $27.97 | $27.97 | $19.74 | 816,702 |
2015-10-12 | $28.15 | $28.19 | $28.09 | $28.17 | $19.88 | 797,053 |
2015-10-09 | $28.04 | $28.15 | $28.02 | $28.15 | $19.87 | 1,191,230 |
2015-10-08 | $27.94 | $28.02 | $27.90 | $28.01 | $19.77 | 359,214 |
2015-10-07 | $27.97 | $28.04 | $27.94 | $27.98 | $19.75 | 650,476 |
2015-10-06 | $27.88 | $27.92 | $27.81 | $27.90 | $19.69 | 545,395 |
2015-10-05 | $27.78 | $27.90 | $27.69 | $27.81 | $19.63 | 2,047,711 |
2015-10-02 | $27.59 | $27.73 | $27.53 | $27.73 | $19.57 | 1,872,667 |
2015-10-01 | $27.53 | $27.57 | $27.44 | $27.48 | $19.39 | 1,004,941 |
2015-09-30 | $27.41 | $27.49 | $27.34 | $27.43 | $19.36 | 441,159 |
2015-09-29 | $27.28 | $27.28 | $27.21 | $27.24 | $19.22 | 871,609 |
2015-09-28 | $27.43 | $27.45 | $27.24 | $27.30 | $19.27 | 1,971,279 |
2015-09-25 | $27.55 | $27.57 | $27.41 | $27.42 | $19.35 | 525,058 |
2015-09-24 | $27.51 | $27.53 | $27.44 | $27.53 | $19.43 | 577,401 |
2015-09-23 | $27.70 | $27.71 | $27.62 | $27.62 | $19.49 | 695,983 |
2015-09-22 | $27.79 | $27.79 | $27.67 | $27.68 | $19.53 | 497,361 |
2015-09-21 | $28.04 | $28.07 | $27.88 | $27.92 | $19.70 | 1,580,093 |
2015-09-18 | $28.03 | $28.07 | $28.00 | $28.04 | $19.79 | 764,876 |
2015-09-17 | $27.82 | $27.95 | $27.76 | $27.91 | $19.70 | 594,419 |
2015-09-16 | $27.75 | $27.78 | $27.70 | $27.77 | $19.60 | 365,452 |
2015-09-15 | $27.76 | $27.76 | $27.69 | $27.71 | $19.56 | 663,939 |
2015-09-14 | $27.81 | $27.84 | $27.74 | $27.83 | $19.55 | 1,228,257 |
2015-09-11 | $27.81 | $27.81 | $27.71 | $27.72 | $19.47 | 448,578 |
2015-09-10 | $27.71 | $27.76 | $27.64 | $27.74 | $19.49 | 458,780 |
2015-09-09 | $27.72 | $27.74 | $27.69 | $27.71 | $19.46 | 730,272 |
2015-09-08 | $27.60 | $27.70 | $27.60 | $27.69 | $19.45 | 708,200 |
2015-09-04 | $27.48 | $27.70 | $27.47 | $27.69 | $19.45 | 520,247 |
2015-09-03 | $27.61 | $27.68 | $27.58 | $27.68 | $19.44 | 825,643 |
2015-09-02 | $27.56 | $27.61 | $27.51 | $27.57 | $19.37 | 1,909,539 |
Invesco Emerging Markets Sovereign Debt ETF (PCY) News Headlines
Recent Invesco Emerging Markets Sovereign Debt ETF (PCY) News
Similar Companies to Invesco Emerging Markets Sovereign Debt ETF (PCY) 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 | -- | -- | -- |