Invesco India ETF (PIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.42 ($0.00) 0.00%
Invesco India ETF - Daily Information
Click for more stock information on Invesco India ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.26 |
Previous Close | $24.42 |
High | $24.50 |
Low | $24.18 |
Adjusted Open | $24.26 |
Previous Adjusted Close | $24.42 |
Adjusted High | $24.50 |
Adjusted Low | $24.18 |
About Invesco India ETF (PIN)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is a modified-market capitalization-weighted index of equity securities that are traded on the National Stock Exchange of India. The Index Provider screens each constituent of the FTSE India Index to identify those securities that exhibit relatively high yield and high quality pursuant to the Underlying Index methodology. Eligible securities ranked in the top 90% based on a company’s trailing 12-month dividend yield are included in the Underlying Index. The Index Provider also calculates each security’s quality score by evaluating each security’s: (i) profitability, which is calculated using a company’s return on assets, change in asset turnover, and accruals; and (ii) leverage, which is calculated as the ratio of operating cash flow to total debt. Eligible securities ranked in the top 90% by quality are included in the Underlying Index.As of December 31, 2019, the Underlying Index was comprised of 125 constituents that ranged in market capitalization from $362.8 million to $134.5 billion.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).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 India ETF (PIN)
Historical Stock Data for Invesco India ETF (PIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $24.26 | $24.50 | $24.18 | $24.42 | $24.42 | 58,281 |
2025-04-10 | $24.53 | $24.59 | $24.17 | $24.42 | $24.42 | 20,495 |
2025-04-09 | $23.83 | $24.85 | $23.56 | $24.69 | $24.69 | 65,026 |
2025-04-08 | $24.17 | $24.33 | $23.69 | $23.85 | $23.85 | 42,766 |
2025-04-07 | $23.10 | $23.92 | $23.10 | $23.62 | $23.62 | 139,107 |
2025-04-04 | $24.12 | $24.16 | $23.80 | $23.80 | $23.80 | 70,004 |
2025-04-03 | $24.84 | $24.99 | $24.84 | $24.87 | $24.87 | 112,166 |
2025-04-02 | $24.91 | $25.15 | $24.91 | $25.13 | $25.13 | 20,934 |
2025-04-01 | $24.75 | $24.91 | $24.71 | $24.87 | $24.87 | 28,342 |
2025-03-31 | $24.88 | $25.09 | $24.82 | $25.01 | $25.01 | 33,525 |
2025-03-28 | $25.23 | $25.24 | $24.91 | $24.93 | $24.93 | 438,452 |
2025-03-27 | $25.14 | $25.29 | $25.14 | $25.28 | $25.28 | 31,210 |
2025-03-26 | $25.18 | $25.18 | $25.04 | $25.04 | $25.04 | 79,597 |
2025-03-25 | $25.32 | $25.39 | $25.29 | $25.39 | $25.39 | 17,701 |
2025-03-24 | $25.40 | $25.46 | $25.36 | $25.41 | $25.41 | 181,379 |
2025-03-21 | $25.02 | $25.10 | $24.98 | $25.08 | $25.08 | 41,176 |
2025-03-20 | $24.63 | $24.84 | $24.62 | $24.69 | $24.69 | 38,058 |
2025-03-19 | $24.53 | $24.66 | $24.51 | $24.60 | $24.60 | 33,832 |
2025-03-18 | $24.30 | $24.38 | $24.26 | $24.29 | $24.29 | 38,342 |
2025-03-17 | $23.97 | $24.15 | $23.91 | $24.14 | $24.14 | 36,518 |
2025-03-14 | $23.73 | $23.86 | $23.72 | $23.82 | $23.82 | 72,864 |
2025-03-13 | $23.56 | $23.69 | $23.56 | $23.62 | $23.62 | 37,094 |
2025-03-12 | $23.73 | $23.78 | $23.62 | $23.78 | $23.78 | 25,054 |
2025-03-11 | $23.61 | $23.78 | $23.60 | $23.75 | $23.75 | 29,040 |
2025-03-10 | $23.59 | $23.65 | $23.44 | $23.52 | $23.52 | 53,313 |
2025-03-07 | $23.82 | $23.94 | $23.69 | $23.94 | $23.94 | 27,898 |
2025-03-06 | $23.78 | $23.97 | $23.78 | $23.86 | $23.86 | 52,743 |
2025-03-05 | $23.62 | $23.82 | $23.60 | $23.81 | $23.81 | 139,724 |
2025-03-04 | $23.16 | $23.27 | $23.07 | $23.21 | $23.21 | 71,133 |
2025-03-03 | $23.32 | $23.42 | $23.09 | $23.09 | $23.09 | 82,049 |
2025-02-28 | $23.20 | $23.27 | $23.10 | $23.27 | $23.27 | 113,424 |
2025-02-27 | $23.61 | $23.67 | $23.50 | $23.50 | $23.50 | 32,646 |
2025-02-26 | $23.81 | $23.91 | $23.76 | $23.82 | $23.82 | 36,949 |
2025-02-25 | $23.81 | $23.90 | $23.77 | $23.85 | $23.85 | 30,571 |
2025-02-24 | $23.88 | $23.92 | $23.82 | $23.90 | $23.90 | 49,771 |
2025-02-21 | $24.15 | $24.18 | $23.93 | $23.94 | $23.94 | 68,495 |
2025-02-20 | $24.33 | $24.39 | $24.21 | $24.29 | $24.29 | 29,029 |
2025-02-19 | $24.09 | $24.14 | $24.07 | $24.12 | $24.12 | 84,202 |
2025-02-18 | $24.09 | $24.16 | $24.05 | $24.11 | $24.11 | 108,141 |
2025-02-14 | $24.28 | $24.29 | $24.13 | $24.19 | $24.19 | 53,358 |
2025-02-13 | $24.40 | $24.55 | $24.35 | $24.49 | $24.49 | 36,512 |
2025-02-12 | $24.31 | $24.37 | $24.24 | $24.24 | $24.24 | 52,332 |
2025-02-11 | $24.46 | $24.54 | $24.43 | $24.44 | $24.44 | 63,247 |
2025-02-10 | $24.63 | $24.72 | $24.62 | $24.69 | $24.69 | 25,846 |
2025-02-07 | $24.79 | $24.85 | $24.61 | $24.63 | $24.63 | 32,822 |
2025-02-06 | $24.83 | $24.89 | $24.80 | $24.83 | $24.83 | 34,256 |
2025-02-05 | $25.03 | $25.10 | $24.98 | $25.08 | $25.08 | 45,065 |
2025-02-04 | $25.01 | $25.17 | $25.01 | $25.08 | $25.08 | 48,718 |
2025-02-03 | $24.73 | $24.87 | $24.64 | $24.75 | $24.75 | 65,885 |
2025-01-31 | $25.02 | $25.10 | $24.93 | $24.93 | $24.93 | 19,912 |
2025-01-30 | $24.92 | $24.97 | $24.87 | $24.91 | $24.91 | 40,437 |
2025-01-29 | $24.71 | $24.76 | $24.66 | $24.72 | $24.72 | 19,486 |
2025-01-28 | $24.56 | $24.56 | $24.40 | $24.49 | $24.49 | 41,429 |
2025-01-27 | $24.51 | $24.57 | $24.41 | $24.57 | $24.57 | 55,336 |
2025-01-24 | $24.88 | $24.94 | $24.82 | $24.90 | $24.90 | 76,887 |
2025-01-23 | $24.99 | $25.06 | $24.96 | $24.98 | $24.98 | 36,846 |
2025-01-22 | $24.80 | $24.82 | $24.73 | $24.73 | $24.73 | 47,599 |
2025-01-21 | $24.87 | $24.90 | $24.82 | $24.88 | $24.88 | 41,683 |
2025-01-17 | $24.94 | $25.07 | $24.94 | $24.97 | $24.97 | 20,638 |
2025-01-16 | $25.11 | $25.11 | $24.93 | $24.94 | $24.94 | 51,627 |
2025-01-15 | $25.14 | $25.14 | $25.04 | $25.10 | $25.10 | 66,766 |
2025-01-14 | $24.87 | $24.96 | $24.82 | $24.93 | $24.93 | 68,568 |
2025-01-13 | $24.77 | $24.78 | $24.63 | $24.78 | $24.78 | 38,662 |
2025-01-10 | $25.29 | $25.29 | $25.06 | $25.06 | $25.06 | 82,999 |
2025-01-08 | $25.69 | $25.69 | $25.59 | $25.65 | $25.65 | 48,374 |
2025-01-07 | $25.79 | $25.82 | $25.65 | $25.69 | $25.69 | 29,439 |
2025-01-06 | $25.90 | $25.90 | $25.66 | $25.71 | $25.71 | 109,034 |
2025-01-03 | $26.18 | $26.25 | $26.10 | $26.22 | $26.22 | 43,193 |
2025-01-02 | $26.26 | $26.30 | $26.11 | $26.14 | $26.14 | 59,945 |
2024-12-31 | $25.81 | $25.88 | $25.71 | $25.77 | $25.77 | 44,299 |
2024-12-30 | $25.84 | $25.84 | $25.71 | $25.76 | $25.76 | 68,218 |
2024-12-27 | $25.96 | $26.04 | $25.91 | $26.02 | $26.02 | 178,392 |
2024-12-26 | $26.03 | $26.09 | $26.00 | $26.08 | $26.08 | 91,133 |
2024-12-24 | $25.98 | $26.10 | $25.98 | $26.07 | $26.07 | 45,648 |
2024-12-23 | $26.01 | $26.20 | $25.91 | $26.07 | $26.07 | 64,781 |
2024-12-20 | $28.24 | $28.48 | $28.15 | $28.36 | $26.17 | 80,700 |
2024-12-19 | $28.56 | $28.56 | $28.43 | $28.45 | $26.25 | 33,274 |
2024-12-18 | $28.97 | $28.97 | $28.31 | $28.33 | $26.14 | 37,705 |
2024-12-17 | $29.02 | $29.03 | $28.85 | $28.99 | $26.75 | 36,369 |
2024-12-16 | $29.23 | $29.27 | $29.19 | $29.24 | $26.98 | 22,507 |
2024-12-13 | $29.25 | $29.37 | $29.23 | $29.27 | $27.01 | 23,182 |
2024-12-12 | $29.22 | $29.23 | $29.05 | $29.17 | $26.91 | 248,756 |
2024-12-11 | $29.26 | $29.31 | $29.20 | $29.22 | $26.96 | 17,371 |
2024-12-10 | $29.12 | $29.14 | $28.98 | $29.03 | $26.78 | 22,810 |
2024-12-09 | $29.18 | $29.25 | $29.11 | $29.14 | $26.88 | 43,719 |
2024-12-06 | $29.24 | $29.27 | $29.11 | $29.24 | $26.98 | 247,569 |
2024-12-05 | $28.91 | $29.29 | $28.91 | $29.18 | $26.92 | 30,595 |
2024-12-04 | $28.92 | $28.94 | $28.83 | $28.90 | $26.66 | 24,966 |
2024-12-03 | $28.90 | $28.95 | $28.82 | $28.94 | $26.70 | 15,995 |
2024-12-02 | $28.79 | $28.83 | $28.65 | $28.70 | $26.48 | 17,036 |
2024-11-29 | $28.65 | $28.81 | $28.60 | $28.77 | $28.77 | 20,392 |
2024-11-27 | $28.86 | $28.90 | $28.71 | $28.73 | $28.73 | 14,147 |
2024-11-26 | $28.77 | $28.90 | $28.70 | $28.72 | $28.72 | 23,309 |
2024-11-25 | $28.76 | $28.99 | $28.76 | $28.83 | $28.83 | 38,592 |
2024-11-22 | $28.35 | $28.60 | $28.34 | $28.45 | $28.45 | 45,629 |
2024-11-21 | $27.91 | $27.99 | $27.83 | $27.87 | $27.87 | 157,978 |
2024-11-20 | $28.26 | $28.30 | $28.17 | $28.27 | $28.27 | 30,948 |
2024-11-19 | $28.00 | $28.29 | $28.00 | $28.17 | $28.17 | 150,705 |
2024-11-18 | $27.95 | $28.02 | $27.89 | $27.99 | $27.99 | 32,071 |
2024-11-15 | $27.90 | $28.00 | $27.80 | $27.88 | $27.88 | 50,437 |
2024-11-14 | $27.80 | $28.02 | $27.80 | $28.02 | $28.02 | 63,286 |
2024-11-13 | $28.05 | $28.05 | $27.80 | $27.99 | $27.99 | 70,470 |
2024-11-12 | $28.42 | $28.42 | $28.20 | $28.27 | $28.27 | 37,567 |
2024-11-11 | $28.64 | $28.76 | $28.62 | $28.66 | $28.66 | 49,935 |
2024-11-08 | $28.68 | $28.76 | $28.51 | $28.62 | $28.62 | 54,331 |
2024-11-07 | $28.93 | $28.96 | $28.72 | $28.85 | $28.85 | 23,922 |
2024-11-06 | $29.04 | $29.14 | $28.89 | $29.10 | $29.10 | 37,266 |
2024-11-05 | $28.64 | $28.84 | $28.60 | $28.84 | $28.84 | 18,009 |
2024-11-04 | $28.62 | $28.66 | $28.54 | $28.56 | $28.56 | 24,965 |
2024-11-01 | $28.79 | $29.00 | $28.78 | $28.92 | $28.92 | 6,766 |
2024-10-31 | $28.83 | $28.90 | $28.70 | $28.77 | $28.77 | 18,853 |
2024-10-30 | $28.88 | $29.02 | $28.88 | $28.90 | $28.90 | 11,069 |
2024-10-29 | $29.06 | $29.15 | $28.94 | $29.09 | $29.09 | 20,116 |
2024-10-28 | $28.73 | $28.95 | $28.73 | $28.94 | $28.94 | 16,337 |
2024-10-25 | $28.92 | $28.92 | $28.65 | $28.71 | $28.71 | 36,870 |
2024-10-24 | $29.09 | $29.18 | $29.00 | $29.06 | $29.06 | 28,968 |
2024-10-23 | $29.07 | $29.19 | $29.00 | $29.05 | $29.05 | 23,443 |
2024-10-22 | $29.18 | $29.18 | $29.00 | $29.16 | $29.16 | 60,524 |
2024-10-21 | $29.50 | $29.57 | $29.45 | $29.45 | $29.45 | 18,418 |
2024-10-18 | $29.71 | $29.77 | $29.50 | $29.70 | $29.70 | 25,401 |
2024-10-17 | $29.68 | $29.71 | $29.52 | $29.58 | $29.58 | 36,447 |
2024-10-16 | $29.95 | $29.99 | $29.82 | $29.99 | $29.99 | 26,075 |
2024-10-15 | $30.02 | $30.10 | $29.80 | $29.89 | $29.89 | 32,440 |
2024-10-14 | $30.04 | $30.13 | $29.86 | $30.00 | $30.00 | 28,439 |
2024-10-11 | $29.90 | $30.02 | $29.79 | $29.91 | $29.91 | 15,823 |
2024-10-10 | $30.00 | $30.00 | $29.85 | $29.86 | $29.86 | 25,035 |
2024-10-09 | $30.12 | $30.20 | $30.03 | $30.19 | $30.19 | 12,245 |
2024-10-08 | $29.89 | $30.02 | $29.82 | $30.02 | $30.02 | 33,609 |
2024-10-07 | $29.66 | $29.66 | $29.24 | $29.38 | $29.38 | 57,324 |
2024-10-04 | $29.89 | $29.89 | $29.78 | $29.87 | $29.87 | 22,441 |
2024-10-03 | $30.23 | $30.25 | $30.02 | $30.04 | $30.04 | 57,339 |
2024-10-02 | $30.55 | $30.55 | $30.31 | $30.33 | $30.33 | 17,197 |
2024-10-01 | $30.67 | $30.69 | $30.35 | $30.40 | $30.40 | 46,520 |
2024-09-30 | $30.76 | $30.76 | $30.45 | $30.71 | $30.71 | 82,926 |
2024-09-27 | $31.11 | $31.17 | $30.97 | $31.04 | $31.04 | 14,667 |
2024-09-26 | $31.06 | $31.16 | $31.00 | $31.11 | $31.11 | 19,486 |
2024-09-25 | $30.96 | $30.97 | $30.78 | $30.90 | $30.90 | 29,599 |
2024-09-24 | $31.00 | $31.00 | $30.77 | $30.78 | $30.78 | 111,634 |
2024-09-23 | $30.97 | $31.06 | $30.82 | $30.95 | $30.95 | 65,834 |
2024-09-20 | $30.72 | $30.89 | $30.59 | $30.63 | $30.63 | 112,749 |
2024-09-19 | $30.36 | $30.46 | $30.25 | $30.43 | $30.43 | 21,799 |
2024-09-18 | $30.31 | $30.41 | $30.16 | $30.23 | $30.23 | 21,435 |
2024-09-17 | $30.39 | $30.48 | $30.31 | $30.39 | $30.39 | 33,065 |
2024-09-16 | $30.44 | $30.51 | $30.31 | $30.41 | $30.41 | 20,550 |
2024-09-13 | $30.36 | $30.46 | $30.31 | $30.31 | $30.31 | 15,947 |
2024-09-12 | $30.20 | $30.39 | $30.09 | $30.32 | $30.32 | 118,363 |
2024-09-11 | $30.03 | $30.06 | $29.69 | $30.06 | $30.06 | 21,831 |
2024-09-10 | $29.97 | $30.07 | $29.88 | $30.02 | $30.02 | 94,210 |
2024-09-09 | $29.75 | $29.89 | $29.64 | $29.76 | $29.76 | 129,979 |
2024-09-06 | $29.85 | $29.85 | $29.60 | $29.66 | $29.66 | 52,979 |
2024-09-05 | $30.00 | $30.14 | $29.97 | $30.04 | $30.04 | 13,684 |
2024-09-04 | $30.06 | $30.19 | $30.06 | $30.10 | $30.10 | 37,690 |
2024-09-03 | $30.15 | $30.15 | $29.93 | $30.03 | $30.03 | 17,727 |
2024-08-30 | $30.22 | $30.35 | $30.10 | $30.20 | $30.20 | 37,613 |
2024-08-29 | $30.13 | $30.15 | $30.01 | $30.01 | $30.01 | 136,830 |
2024-08-28 | $29.97 | $30.08 | $29.91 | $30.07 | $30.07 | 23,580 |
2024-08-27 | $30.01 | $30.05 | $29.89 | $29.95 | $29.95 | 16,888 |
2024-08-26 | $30.03 | $30.14 | $29.90 | $30.02 | $30.02 | 26,762 |
2024-08-23 | $29.79 | $29.98 | $29.63 | $29.98 | $29.98 | 23,498 |
2024-08-22 | $29.81 | $29.94 | $29.73 | $29.86 | $29.86 | 14,100 |
2024-08-21 | $29.69 | $29.84 | $29.69 | $29.81 | $29.81 | 58,143 |
2024-08-20 | $29.71 | $29.77 | $29.61 | $29.66 | $29.66 | 14,577 |
2024-08-19 | $29.69 | $29.83 | $29.69 | $29.79 | $29.79 | 24,464 |
2024-08-16 | $29.53 | $29.69 | $29.53 | $29.61 | $29.61 | 54,955 |
2024-08-15 | $29.30 | $29.50 | $29.29 | $29.48 | $29.48 | 30,746 |
2024-08-14 | $29.08 | $29.13 | $28.95 | $29.01 | $29.01 | 36,942 |
2024-08-13 | $29.09 | $29.21 | $28.99 | $29.13 | $29.13 | 65,136 |
2024-08-12 | $29.37 | $29.37 | $29.28 | $29.28 | $29.28 | 12,066 |
2024-08-09 | $29.30 | $29.43 | $29.25 | $29.33 | $29.33 | 31,926 |
2024-08-08 | $29.16 | $29.38 | $29.16 | $29.37 | $29.37 | 104,530 |
2024-08-07 | $29.33 | $29.39 | $29.10 | $29.10 | $29.10 | 43,025 |
2024-08-06 | $28.67 | $28.99 | $28.66 | $28.97 | $28.97 | 25,268 |
2024-08-05 | $28.61 | $28.90 | $28.50 | $28.78 | $28.78 | 315,333 |
2024-08-02 | $29.59 | $29.62 | $29.43 | $29.49 | $29.49 | 48,674 |
2024-08-01 | $30.06 | $30.16 | $29.83 | $29.91 | $29.91 | 25,630 |
2024-07-31 | $30.13 | $30.32 | $30.13 | $30.22 | $30.22 | 29,631 |
2024-07-30 | $30.00 | $30.08 | $29.90 | $29.94 | $29.94 | 39,426 |
2024-07-29 | $29.95 | $29.99 | $29.88 | $29.97 | $29.97 | 28,345 |
2024-07-26 | $29.93 | $30.00 | $29.83 | $29.99 | $29.99 | 108,884 |
2024-07-25 | $29.20 | $29.44 | $29.20 | $29.31 | $29.31 | 31,516 |
2024-07-24 | $29.36 | $29.36 | $29.08 | $29.23 | $29.23 | 37,563 |
2024-07-23 | $29.43 | $29.43 | $29.05 | $29.15 | $29.15 | 193,024 |
2024-07-22 | $29.56 | $29.63 | $29.50 | $29.63 | $29.63 | 45,684 |
2024-07-19 | $29.51 | $29.53 | $29.29 | $29.30 | $29.30 | 41,304 |
2024-07-18 | $29.95 | $29.97 | $29.80 | $29.80 | $29.80 | 25,806 |
2024-07-17 | $29.88 | $29.98 | $29.88 | $29.90 | $29.90 | 38,409 |
2024-07-16 | $29.94 | $30.08 | $29.88 | $30.02 | $30.02 | 31,699 |
2024-07-15 | $29.93 | $29.93 | $29.75 | $29.88 | $29.88 | 14,249 |
2024-07-12 | $29.84 | $29.95 | $29.72 | $29.72 | $29.72 | 24,644 |
2024-07-11 | $29.74 | $29.82 | $29.71 | $29.73 | $29.73 | 23,954 |
2024-07-10 | $29.71 | $29.71 | $29.50 | $29.71 | $29.71 | 31,330 |
2024-07-09 | $29.75 | $29.84 | $29.70 | $29.76 | $29.76 | 22,234 |
2024-07-08 | $29.74 | $29.78 | $29.64 | $29.65 | $29.65 | 44,907 |
2024-07-05 | $29.73 | $29.78 | $29.58 | $29.78 | $29.78 | 34,884 |
2024-07-03 | $29.58 | $29.75 | $29.58 | $29.67 | $29.67 | 25,453 |
2024-07-02 | $29.50 | $29.59 | $29.45 | $29.47 | $29.47 | 55,697 |
2024-07-01 | $29.38 | $29.56 | $29.34 | $29.46 | $29.46 | 25,191 |
2024-06-28 | $29.27 | $29.38 | $29.22 | $29.23 | $29.23 | 77,309 |
2024-06-27 | $29.30 | $29.36 | $29.28 | $29.30 | $29.30 | 26,009 |
2024-06-26 | $29.02 | $29.02 | $28.90 | $29.00 | $29.00 | 20,308 |
2024-06-25 | $28.99 | $29.00 | $28.89 | $28.89 | $28.89 | 44,208 |
2024-06-24 | $28.89 | $29.06 | $28.89 | $28.98 | $28.98 | 65,187 |
2024-06-21 | $28.79 | $28.79 | $28.64 | $28.65 | $28.65 | 20,939 |
2024-06-20 | $28.94 | $28.94 | $28.70 | $28.79 | $28.79 | 83,296 |
2024-06-18 | $29.05 | $29.18 | $29.00 | $29.18 | $29.18 | 38,308 |
2024-06-17 | $29.01 | $29.10 | $28.91 | $29.09 | $29.09 | 32,814 |
2024-06-14 | $28.82 | $29.05 | $28.81 | $29.01 | $29.01 | 22,077 |
2024-06-13 | $28.75 | $28.80 | $28.60 | $28.66 | $28.66 | 92,635 |
2024-06-12 | $28.70 | $28.82 | $28.64 | $28.72 | $28.72 | 48,463 |
2024-06-11 | $28.38 | $28.44 | $28.28 | $28.44 | $28.44 | 29,175 |
2024-06-10 | $28.37 | $28.41 | $28.29 | $28.38 | $28.38 | 191,492 |
2024-06-07 | $28.29 | $28.37 | $28.20 | $28.24 | $28.24 | 40,485 |
2024-06-06 | $28.05 | $28.05 | $27.84 | $27.93 | $27.93 | 80,222 |
2024-06-05 | $27.38 | $27.66 | $27.30 | $27.60 | $27.60 | 92,616 |
2024-06-04 | $26.85 | $26.91 | $26.50 | $26.81 | $26.81 | 113,247 |
2024-06-03 | $28.56 | $28.61 | $28.41 | $28.58 | $28.58 | 75,726 |
2024-05-31 | $27.64 | $27.64 | $27.50 | $27.63 | $27.63 | 36,630 |
2024-05-30 | $27.62 | $27.65 | $27.50 | $27.60 | $27.60 | 26,549 |
2024-05-29 | $27.80 | $28.17 | $27.60 | $27.78 | $27.78 | 23,877 |
2024-05-28 | $28.21 | $28.21 | $27.86 | $27.93 | $27.93 | 61,015 |
2024-05-24 | $28.22 | $28.30 | $28.18 | $28.28 | $28.28 | 39,150 |
2024-05-23 | $28.16 | $28.23 | $28.00 | $28.05 | $28.05 | 40,317 |
2024-05-22 | $27.86 | $27.88 | $27.76 | $27.78 | $27.78 | 28,518 |
2024-05-21 | $27.78 | $27.90 | $27.73 | $27.73 | $27.73 | 37,371 |
2024-05-20 | $27.72 | $27.80 | $27.61 | $27.73 | $27.73 | 51,286 |
2024-05-17 | $27.52 | $27.67 | $27.49 | $27.62 | $27.62 | 32,935 |
2024-05-16 | $27.38 | $27.49 | $27.26 | $27.26 | $27.26 | 33,148 |
2024-05-15 | $27.22 | $27.31 | $27.13 | $27.25 | $27.25 | 27,707 |
2024-05-14 | $27.15 | $27.30 | $27.09 | $27.23 | $27.23 | 18,892 |
2024-05-13 | $27.03 | $27.03 | $26.92 | $26.95 | $26.95 | 24,102 |
2024-05-10 | $26.82 | $26.82 | $26.63 | $26.66 | $26.66 | 42,599 |
2024-05-09 | $26.75 | $26.76 | $26.59 | $26.75 | $26.75 | 68,716 |
2024-05-08 | $26.95 | $27.05 | $26.95 | $26.96 | $26.96 | 17,210 |
2024-05-07 | $26.98 | $27.01 | $26.82 | $26.99 | $26.99 | 49,577 |
2024-05-06 | $27.24 | $27.24 | $27.10 | $27.23 | $27.23 | 111,628 |
2024-05-03 | $27.54 | $27.54 | $27.31 | $27.40 | $27.40 | 56,294 |
2024-05-02 | $27.39 | $27.66 | $27.23 | $27.49 | $27.49 | 78,458 |
2024-05-01 | $27.14 | $27.26 | $27.06 | $27.19 | $27.19 | 46,819 |
2024-04-30 | $27.24 | $27.26 | $27.06 | $27.14 | $27.14 | 39,468 |
2024-04-29 | $27.18 | $27.27 | $27.13 | $27.27 | $27.27 | 29,701 |
2024-04-26 | $27.09 | $27.24 | $27.07 | $27.12 | $27.12 | 25,441 |
2024-04-25 | $27.03 | $27.21 | $26.88 | $27.19 | $27.19 | 24,906 |
2024-04-24 | $27.05 | $27.07 | $26.96 | $27.03 | $27.03 | 16,523 |
2024-04-23 | $26.94 | $27.03 | $26.91 | $27.02 | $27.02 | 34,827 |
2024-04-22 | $26.88 | $26.98 | $26.80 | $26.84 | $26.84 | 61,991 |
2024-04-19 | $26.68 | $26.78 | $26.68 | $26.71 | $26.71 | 45,280 |
2024-04-18 | $26.52 | $26.63 | $26.43 | $26.50 | $26.50 | 674,110 |
2024-04-17 | $26.67 | $26.67 | $26.51 | $26.57 | $26.57 | 25,135 |
2024-04-16 | $26.60 | $26.69 | $26.52 | $26.61 | $26.61 | 24,978 |
2024-04-15 | $26.79 | $26.86 | $26.57 | $26.60 | $26.60 | 28,472 |
2024-04-12 | $26.93 | $27.00 | $26.76 | $26.76 | $26.76 | 34,030 |
2024-04-11 | $27.05 | $27.23 | $26.98 | $27.13 | $27.13 | 39,065 |
2024-04-10 | $27.05 | $27.13 | $26.92 | $27.09 | $27.09 | 34,950 |
2024-04-09 | $27.23 | $27.25 | $27.10 | $27.23 | $27.23 | 53,084 |
2024-04-08 | $27.25 | $27.36 | $27.22 | $27.23 | $27.23 | 200,708 |
2024-04-05 | $27.02 | $27.13 | $26.97 | $27.12 | $27.12 | 31,638 |
2024-04-04 | $26.98 | $27.12 | $26.90 | $26.90 | $26.90 | 158,875 |
2024-04-03 | $26.82 | $26.97 | $26.81 | $26.95 | $26.95 | 70,248 |
2024-04-02 | $26.84 | $26.90 | $26.78 | $26.81 | $26.81 | 20,301 |
2024-04-01 | $26.84 | $26.95 | $26.70 | $26.74 | $26.74 | 37,600 |
2024-03-28 | $26.63 | $26.75 | $26.58 | $26.73 | $26.73 | 123,959 |
2024-03-27 | $26.50 | $26.50 | $26.41 | $26.46 | $26.46 | 38,188 |
2024-03-26 | $26.36 | $26.36 | $26.23 | $26.24 | $26.24 | 93,710 |
2024-03-25 | $26.21 | $26.26 | $26.06 | $26.25 | $26.25 | 31,600 |
2024-03-22 | $26.31 | $26.31 | $26.10 | $26.14 | $26.14 | 52,620 |
2024-03-21 | $26.33 | $26.36 | $26.18 | $26.25 | $26.25 | 109,702 |
2024-03-20 | $26.05 | $26.18 | $26.01 | $26.08 | $26.08 | 128,841 |
2024-03-19 | $26.15 | $26.18 | $26.01 | $26.04 | $26.04 | 111,670 |
2024-03-18 | $26.42 | $26.48 | $26.25 | $26.33 | $26.33 | 30,118 |
2024-03-15 | $26.41 | $26.47 | $26.25 | $26.25 | $26.25 | 36,151 |
2024-03-14 | $26.45 | $26.55 | $26.25 | $26.34 | $26.34 | 106,103 |
2024-03-13 | $26.33 | $26.33 | $26.08 | $26.20 | $26.20 | 106,090 |
2024-03-12 | $26.94 | $26.96 | $26.81 | $26.84 | $26.84 | 53,489 |
2024-03-11 | $27.06 | $27.06 | $26.92 | $26.95 | $26.95 | 32,659 |
2024-03-08 | $27.30 | $27.34 | $27.19 | $27.22 | $27.22 | 69,815 |
2024-03-07 | $27.20 | $27.27 | $27.13 | $27.26 | $27.26 | 42,268 |
2024-03-06 | $27.10 | $27.13 | $27.00 | $27.10 | $27.10 | 43,085 |
2024-03-05 | $27.09 | $27.09 | $26.95 | $26.95 | $26.95 | 46,118 |
2024-03-04 | $27.09 | $27.10 | $27.00 | $27.05 | $27.05 | 49,758 |
2024-03-01 | $27.02 | $27.11 | $26.98 | $27.08 | $27.08 | 57,567 |
2024-02-29 | $26.72 | $26.75 | $26.57 | $26.63 | $26.63 | 95,267 |
2024-02-28 | $26.73 | $26.73 | $26.50 | $26.59 | $26.59 | 40,479 |
2024-02-27 | $26.88 | $26.91 | $26.80 | $26.91 | $26.91 | 35,879 |
2024-02-26 | $26.89 | $26.93 | $26.85 | $26.87 | $26.87 | 43,053 |
2024-02-23 | $26.99 | $27.03 | $26.95 | $27.01 | $27.01 | 44,844 |
2024-02-22 | $26.90 | $26.98 | $26.82 | $26.95 | $26.95 | 33,812 |
2024-02-21 | $26.75 | $26.75 | $26.64 | $26.68 | $26.68 | 64,688 |
2024-02-20 | $26.94 | $26.99 | $26.89 | $26.97 | $26.97 | 63,706 |
2024-02-16 | $26.78 | $26.87 | $26.76 | $26.82 | $26.82 | 34,999 |
2024-02-15 | $26.70 | $26.81 | $26.66 | $26.74 | $26.74 | 39,316 |
2024-02-14 | $26.49 | $26.61 | $26.42 | $26.51 | $26.51 | 48,602 |
2024-02-13 | $26.15 | $26.21 | $25.99 | $26.05 | $26.05 | 35,352 |
2024-02-12 | $26.28 | $26.38 | $26.21 | $26.29 | $26.29 | 62,857 |
2024-02-09 | $26.58 | $26.58 | $26.39 | $26.57 | $26.57 | 47,543 |
2024-02-08 | $26.61 | $26.61 | $26.41 | $26.50 | $26.50 | 80,309 |
2024-02-07 | $26.69 | $26.76 | $26.65 | $26.73 | $26.73 | 46,061 |
2024-02-06 | $26.59 | $26.74 | $26.59 | $26.65 | $26.65 | 73,662 |
2024-02-05 | $26.26 | $26.33 | $26.20 | $26.26 | $26.26 | 77,341 |
2024-02-02 | $26.24 | $26.35 | $26.17 | $26.34 | $26.34 | 245,281 |
2024-02-01 | $26.16 | $26.30 | $26.12 | $26.27 | $26.27 | 72,440 |
2024-01-31 | $26.15 | $26.22 | $26.04 | $26.13 | $26.13 | 40,651 |
2024-01-30 | $25.95 | $26.02 | $25.85 | $25.95 | $25.95 | 27,885 |
2024-01-29 | $26.07 | $26.23 | $26.07 | $26.21 | $26.21 | 64,681 |
2024-01-26 | $25.71 | $25.88 | $25.70 | $25.72 | $25.72 | 88,390 |
2024-01-25 | $25.81 | $25.85 | $25.73 | $25.85 | $25.85 | 155,705 |
2024-01-24 | $25.78 | $25.87 | $25.75 | $25.80 | $25.80 | 82,047 |
2024-01-23 | $25.40 | $25.50 | $25.40 | $25.40 | $25.40 | 114,049 |
2024-01-22 | $25.95 | $26.17 | $25.95 | $26.11 | $26.11 | 79,757 |
2024-01-19 | $25.88 | $26.03 | $25.81 | $26.00 | $26.00 | 48,853 |
2024-01-18 | $25.59 | $25.67 | $25.57 | $25.64 | $25.64 | 55,312 |
2024-01-17 | $25.62 | $25.66 | $25.53 | $25.57 | $25.57 | 84,081 |
2024-01-16 | $26.17 | $26.17 | $25.95 | $25.95 | $25.95 | 79,805 |
2024-01-12 | $26.18 | $26.23 | $26.12 | $26.20 | $26.20 | 22,777 |
2024-01-11 | $25.77 | $25.87 | $25.68 | $25.87 | $25.87 | 24,245 |
2024-01-10 | $25.80 | $25.80 | $25.66 | $25.73 | $25.73 | 16,890 |
2024-01-09 | $25.54 | $25.64 | $25.52 | $25.61 | $25.61 | 37,378 |
2024-01-08 | $25.58 | $25.71 | $25.43 | $25.70 | $25.70 | 25,770 |
2024-01-05 | $25.74 | $25.89 | $25.70 | $25.77 | $25.77 | 60,531 |
2024-01-04 | $25.70 | $25.75 | $25.62 | $25.67 | $25.67 | 58,188 |
2024-01-03 | $25.44 | $25.47 | $25.36 | $25.45 | $25.45 | 35,782 |
2024-01-02 | $25.54 | $25.59 | $25.50 | $25.51 | $25.51 | 86,585 |
2023-12-29 | $25.67 | $25.68 | $25.55 | $25.60 | $25.60 | 36,944 |
2023-12-28 | $25.70 | $25.76 | $25.61 | $25.73 | $25.73 | 46,224 |
2023-12-27 | $25.55 | $25.63 | $25.52 | $25.55 | $25.55 | 83,106 |
2023-12-26 | $25.44 | $25.47 | $25.34 | $25.40 | $25.40 | 35,271 |
2023-12-22 | $25.28 | $25.40 | $25.23 | $25.32 | $25.32 | 168,129 |
2023-12-21 | $24.96 | $25.10 | $24.92 | $25.09 | $25.09 | 55,871 |
2023-12-20 | $24.93 | $24.93 | $24.65 | $24.65 | $24.65 | 124,509 |
2023-12-19 | $25.29 | $25.43 | $25.29 | $25.39 | $25.39 | 62,283 |
2023-12-18 | $24.89 | $25.37 | $24.81 | $25.31 | $25.31 | 364,111 |
2023-12-15 | $25.71 | $25.74 | $25.60 | $25.60 | $25.18 | 31,673 |
2023-12-14 | $25.50 | $25.65 | $25.50 | $25.59 | $25.17 | 37,764 |
2023-12-13 | $25.06 | $25.39 | $25.00 | $25.39 | $24.97 | 45,934 |
2023-12-12 | $25.00 | $25.06 | $24.87 | $25.04 | $24.62 | 54,595 |
2023-12-11 | $25.13 | $25.14 | $25.05 | $25.13 | $24.71 | 34,253 |
2023-12-08 | $25.01 | $25.06 | $24.93 | $24.97 | $24.56 | 28,035 |
2023-12-07 | $25.15 | $25.15 | $25.02 | $25.07 | $24.65 | 62,864 |
2023-12-06 | $25.12 | $25.15 | $25.00 | $25.06 | $25.06 | 29,832 |
2023-12-05 | $24.89 | $25.00 | $24.84 | $25.00 | $25.00 | 16,177 |
2023-12-04 | $24.84 | $24.90 | $24.76 | $24.76 | $24.76 | 38,669 |
2023-12-01 | $24.42 | $24.62 | $24.37 | $24.58 | $24.58 | 78,749 |
2023-11-30 | $24.38 | $24.44 | $24.25 | $24.40 | $24.40 | 54,222 |
2023-11-29 | $24.22 | $24.32 | $24.19 | $24.26 | $24.26 | 74,797 |
2023-11-28 | $24.00 | $24.16 | $24.00 | $24.15 | $24.15 | 15,893 |
2023-11-27 | $23.89 | $23.95 | $23.84 | $23.84 | $23.84 | 26,112 |
2023-11-24 | $23.85 | $23.95 | $23.85 | $23.90 | $23.90 | 10,800 |
2023-11-22 | $23.90 | $23.99 | $23.90 | $23.92 | $23.92 | 23,614 |
2023-11-21 | $23.84 | $23.90 | $23.80 | $23.86 | $23.86 | 70,934 |
2023-11-20 | $23.72 | $23.81 | $23.67 | $23.75 | $23.75 | 34,071 |
2023-11-17 | $23.79 | $23.90 | $23.76 | $23.80 | $23.80 | 25,586 |
2023-11-16 | $23.73 | $23.88 | $23.70 | $23.73 | $23.73 | 23,863 |
2023-11-15 | $23.71 | $23.76 | $23.63 | $23.74 | $23.74 | 13,512 |
2023-11-14 | $23.58 | $23.78 | $23.58 | $23.74 | $23.74 | 29,754 |
2023-11-13 | $23.34 | $23.50 | $23.34 | $23.43 | $23.43 | 87,835 |
2023-11-10 | $23.20 | $23.43 | $23.18 | $23.42 | $23.42 | 15,407 |
2023-11-09 | $23.25 | $23.33 | $23.12 | $23.12 | $23.12 | 16,429 |
2023-11-08 | $23.32 | $23.37 | $23.30 | $23.30 | $23.30 | 11,323 |
2023-11-07 | $23.19 | $23.30 | $23.18 | $23.26 | $23.26 | 15,199 |
2023-11-06 | $23.25 | $23.32 | $23.18 | $23.23 | $23.23 | 28,595 |
2023-11-03 | $23.12 | $23.31 | $23.11 | $23.25 | $23.25 | 26,301 |
2023-11-02 | $23.00 | $23.17 | $23.00 | $23.17 | $23.17 | 25,167 |
2023-11-01 | $22.80 | $22.87 | $22.73 | $22.82 | $22.82 | 20,021 |
2023-10-31 | $22.79 | $22.85 | $22.66 | $22.85 | $22.85 | 25,222 |
2023-10-30 | $22.88 | $22.97 | $22.82 | $22.94 | $22.94 | 68,826 |
2023-10-27 | $22.82 | $22.82 | $22.61 | $22.64 | $22.64 | 94,057 |
2023-10-26 | $22.59 | $22.67 | $22.52 | $22.54 | $22.54 | 76,195 |
2023-10-25 | $23.00 | $23.00 | $22.75 | $22.85 | $22.85 | 29,267 |
2023-10-24 | $23.12 | $23.19 | $23.05 | $23.13 | $23.13 | 70,482 |
2023-10-23 | $23.12 | $23.14 | $23.01 | $23.10 | $23.10 | 31,419 |
2023-10-20 | $23.42 | $23.42 | $23.30 | $23.31 | $23.31 | 24,306 |
2023-10-19 | $23.44 | $23.64 | $23.44 | $23.54 | $23.54 | 25,668 |
2023-10-18 | $23.58 | $23.58 | $23.40 | $23.44 | $23.44 | 460,960 |
2023-10-17 | $23.67 | $23.81 | $23.62 | $23.76 | $23.76 | 25,942 |
2023-10-16 | $23.69 | $23.82 | $23.59 | $23.78 | $23.78 | 57,973 |
2023-10-13 | $23.62 | $23.66 | $23.53 | $23.57 | $23.57 | 65,561 |
2023-10-12 | $23.65 | $23.65 | $23.47 | $23.54 | $23.54 | 155,459 |
2023-10-11 | $23.77 | $23.80 | $23.70 | $23.77 | $23.77 | 118,764 |
2023-10-10 | $23.59 | $23.71 | $23.59 | $23.64 | $23.64 | 20,693 |
2023-10-09 | $23.33 | $23.47 | $23.24 | $23.45 | $23.45 | 49,838 |
2023-10-06 | $23.50 | $23.75 | $23.50 | $23.68 | $23.68 | 19,578 |
2023-10-05 | $23.43 | $23.54 | $23.42 | $23.48 | $23.48 | 45,729 |
2023-10-04 | $23.31 | $23.35 | $23.24 | $23.28 | $23.28 | 92,709 |
2023-10-03 | $23.43 | $23.44 | $23.25 | $23.27 | $23.27 | 105,596 |
2023-10-02 | $23.50 | $23.52 | $23.38 | $23.48 | $23.48 | 48,827 |
2023-09-29 | $23.60 | $23.63 | $23.37 | $23.48 | $23.48 | 66,541 |
2023-09-28 | $23.47 | $23.51 | $23.27 | $23.50 | $23.50 | 227,566 |
2023-09-27 | $23.72 | $23.73 | $23.60 | $23.63 | $23.63 | 71,294 |
2023-09-26 | $23.59 | $23.59 | $23.43 | $23.45 | $23.45 | 31,800 |
2023-09-25 | $23.60 | $23.70 | $23.57 | $23.70 | $23.70 | 24,894 |
2023-09-22 | $23.72 | $23.72 | $23.52 | $23.56 | $23.56 | 30,046 |
2023-09-21 | $23.67 | $23.70 | $23.57 | $23.64 | $23.64 | 32,838 |
2023-09-20 | $23.92 | $23.98 | $23.81 | $23.81 | $23.81 | 24,840 |
2023-09-19 | $23.90 | $23.90 | $23.81 | $23.84 | $23.84 | 30,842 |
2023-09-18 | $23.82 | $23.97 | $23.82 | $23.94 | $23.94 | 27,210 |
2023-09-15 | $24.12 | $24.18 | $24.03 | $24.06 | $23.96 | 94,928 |
2023-09-14 | $24.18 | $24.18 | $24.07 | $24.17 | $24.06 | 17,309 |
2023-09-13 | $24.06 | $24.11 | $24.00 | $24.04 | $23.94 | 76,087 |
2023-09-12 | $24.21 | $24.21 | $24.00 | $24.03 | $23.92 | 164,266 |
2023-09-11 | $24.29 | $24.36 | $24.22 | $24.36 | $24.25 | 191,065 |
2023-09-08 | $24.00 | $24.12 | $23.97 | $24.12 | $24.01 | 70,837 |
2023-09-07 | $23.76 | $23.89 | $23.71 | $23.89 | $23.79 | 35,531 |
2023-09-06 | $23.76 | $23.83 | $23.66 | $23.70 | $23.60 | 27,372 |
2023-09-05 | $23.76 | $23.89 | $23.71 | $23.79 | $23.69 | 40,175 |
2023-09-01 | $23.68 | $23.72 | $23.52 | $23.64 | $23.54 | 21,538 |
2023-08-31 | $23.52 | $23.52 | $23.36 | $23.47 | $23.47 | 16,141 |
2023-08-30 | $23.52 | $23.64 | $23.49 | $23.60 | $23.60 | 31,761 |
2023-08-29 | $23.37 | $23.60 | $23.37 | $23.55 | $23.55 | 49,400 |
2023-08-28 | $23.35 | $23.47 | $23.26 | $23.38 | $23.38 | 237,039 |
2023-08-25 | $23.28 | $23.39 | $23.19 | $23.30 | $23.30 | 32,072 |
2023-08-24 | $23.43 | $23.44 | $23.29 | $23.32 | $23.32 | 22,368 |
2023-08-23 | $23.41 | $23.57 | $23.40 | $23.57 | $23.57 | 10,652 |
2023-08-22 | $23.31 | $23.31 | $23.20 | $23.23 | $23.23 | 13,901 |
2023-08-21 | $23.20 | $23.29 | $23.17 | $23.29 | $23.29 | 10,866 |
2023-08-18 | $22.97 | $23.10 | $22.97 | $23.10 | $23.10 | 23,668 |
2023-08-17 | $23.20 | $23.21 | $23.04 | $23.05 | $23.05 | 55,552 |
2023-08-16 | $23.21 | $23.30 | $23.08 | $23.16 | $23.16 | 31,076 |
2023-08-15 | $23.14 | $23.15 | $22.98 | $23.09 | $23.09 | 136,757 |
2023-08-14 | $23.09 | $23.19 | $23.00 | $23.18 | $23.18 | 15,595 |
2023-08-11 | $23.26 | $23.30 | $23.18 | $23.22 | $23.22 | 17,794 |
2023-08-10 | $23.41 | $23.47 | $23.26 | $23.34 | $23.34 | 46,004 |
2023-08-09 | $23.36 | $23.42 | $23.26 | $23.32 | $23.32 | 6,217 |
2023-08-08 | $23.29 | $23.37 | $23.17 | $23.30 | $23.30 | 53,361 |
2023-08-07 | $23.44 | $23.53 | $23.31 | $23.38 | $23.38 | 213,416 |
2023-08-04 | $23.23 | $23.38 | $23.23 | $23.31 | $23.31 | 25,352 |
2023-08-03 | $23.04 | $23.17 | $23.00 | $23.07 | $23.07 | 129,357 |
2023-08-02 | $23.30 | $23.30 | $23.04 | $23.08 | $23.08 | 67,744 |
2023-08-01 | $23.58 | $23.63 | $23.50 | $23.56 | $23.56 | 95,335 |
2023-07-31 | $23.62 | $23.76 | $23.57 | $23.68 | $23.68 | 32,497 |
2023-07-28 | $23.50 | $23.54 | $23.37 | $23.52 | $23.52 | 37,139 |
2023-07-27 | $23.53 | $23.55 | $23.32 | $23.32 | $23.32 | 61,027 |
2023-07-26 | $23.50 | $23.60 | $23.47 | $23.52 | $23.52 | 18,048 |
2023-07-25 | $23.50 | $23.53 | $23.34 | $23.48 | $23.48 | 27,183 |
2023-07-24 | $23.37 | $23.47 | $23.33 | $23.45 | $23.45 | 34,263 |
2023-07-21 | $23.50 | $23.50 | $23.35 | $23.39 | $23.39 | 73,302 |
2023-07-20 | $23.58 | $23.58 | $23.43 | $23.46 | $23.46 | 20,200 |
2023-07-19 | $23.63 | $23.63 | $23.52 | $23.57 | $23.57 | 25,412 |
2023-07-18 | $23.49 | $23.55 | $23.39 | $23.49 | $23.49 | 34,368 |
2023-07-17 | $23.48 | $23.61 | $23.40 | $23.50 | $23.50 | 113,271 |
2023-07-14 | $23.33 | $23.62 | $23.31 | $23.39 | $23.39 | 19,787 |
2023-07-13 | $23.25 | $23.37 | $23.16 | $23.32 | $23.32 | 78,267 |
2023-07-12 | $23.28 | $23.42 | $23.27 | $23.37 | $23.37 | 22,739 |
2023-07-11 | $23.12 | $23.24 | $23.06 | $23.18 | $23.18 | 11,590 |
2023-07-10 | $22.86 | $23.01 | $22.84 | $22.96 | $22.96 | 48,786 |
2023-07-07 | $22.94 | $23.08 | $22.81 | $22.98 | $22.98 | 40,848 |
2023-07-06 | $23.06 | $23.11 | $22.90 | $23.03 | $23.03 | 57,617 |
2023-07-05 | $23.12 | $23.22 | $23.06 | $23.08 | $23.08 | 48,858 |
2023-07-03 | $23.09 | $23.25 | $23.06 | $23.10 | $23.10 | 31,053 |
2023-06-30 | $23.01 | $23.16 | $22.94 | $23.02 | $23.02 | 40,021 |
2023-06-29 | $22.80 | $22.96 | $22.79 | $22.80 | $22.80 | 46,169 |
2023-06-28 | $22.76 | $22.88 | $22.75 | $22.82 | $22.82 | 38,071 |
2023-06-27 | $22.62 | $22.69 | $22.57 | $22.65 | $22.65 | 45,494 |
2023-06-26 | $22.46 | $22.53 | $22.44 | $22.47 | $22.47 | 16,709 |
2023-06-23 | $22.42 | $22.42 | $22.20 | $22.34 | $22.34 | 16,402 |
2023-06-22 | $22.63 | $22.71 | $22.61 | $22.67 | $22.67 | 87,775 |
2023-06-21 | $22.70 | $22.74 | $22.64 | $22.71 | $22.71 | 69,822 |
2023-06-20 | $22.70 | $22.75 | $22.65 | $22.71 | $22.71 | 33,161 |
2023-06-16 | $22.77 | $22.78 | $22.70 | $22.74 | $22.74 | 92,437 |
2023-06-15 | $22.53 | $22.72 | $22.53 | $22.68 | $22.68 | 28,402 |
2023-06-14 | $22.57 | $22.62 | $22.47 | $22.54 | $22.54 | 19,656 |
2023-06-13 | $22.44 | $22.53 | $22.42 | $22.43 | $22.43 | 87,089 |
2023-06-12 | $22.19 | $22.25 | $22.12 | $22.21 | $22.21 | 25,905 |
2023-06-09 | $22.08 | $22.16 | $22.08 | $22.09 | $22.09 | 13,488 |
2023-06-08 | $22.17 | $22.23 | $22.13 | $22.15 | $22.15 | 70,913 |
2023-06-07 | $22.26 | $22.31 | $22.20 | $22.24 | $22.24 | 42,176 |
2023-06-06 | $22.09 | $22.16 | $22.07 | $22.13 | $22.13 | 24,552 |
2023-06-05 | $22.10 | $22.13 | $22.07 | $22.13 | $22.13 | 50,222 |
2023-06-02 | $22.12 | $22.28 | $22.09 | $22.22 | $22.22 | 701,098 |
2023-06-01 | $21.89 | $22.16 | $21.89 | $22.12 | $22.12 | 71,640 |
2023-05-31 | $21.84 | $21.91 | $21.67 | $21.81 | $21.81 | 19,740 |
2023-05-30 | $21.98 | $21.98 | $21.81 | $21.89 | $21.89 | 25,464 |
2023-05-26 | $21.82 | $21.99 | $21.81 | $21.98 | $21.98 | 47,772 |
2023-05-25 | $21.59 | $21.60 | $21.54 | $21.58 | $21.58 | 7,929 |
2023-05-24 | $21.53 | $21.57 | $21.43 | $21.49 | $21.49 | 7,679 |
2023-05-23 | $21.50 | $21.63 | $21.45 | $21.45 | $21.45 | 19,703 |
2023-05-22 | $21.50 | $21.63 | $21.45 | $21.52 | $21.52 | 10,015 |
2023-05-19 | $21.28 | $21.36 | $21.24 | $21.31 | $21.31 | 4,533 |
2023-05-18 | $21.33 | $21.37 | $21.17 | $21.37 | $21.37 | 6,457 |
2023-05-17 | $21.50 | $21.57 | $21.42 | $21.52 | $21.52 | 6,663 |
2023-05-16 | $21.64 | $21.69 | $21.56 | $21.61 | $21.61 | 6,452 |
2023-05-15 | $21.64 | $21.79 | $21.61 | $21.73 | $21.73 | 11,179 |
2023-05-12 | $21.52 | $21.57 | $21.52 | $21.53 | $21.53 | 1,465 |
2023-05-11 | $21.65 | $21.65 | $21.59 | $21.62 | $21.62 | 4,915 |
2023-05-10 | $21.74 | $21.77 | $21.67 | $21.77 | $21.77 | 12,204 |
2023-05-09 | $21.59 | $21.67 | $21.58 | $21.61 | $21.61 | 9,327 |
2023-05-08 | $21.66 | $21.69 | $21.63 | $21.65 | $21.65 | 4,146 |
2023-05-05 | $21.47 | $21.63 | $21.47 | $21.60 | $21.60 | 9,467 |
2023-05-04 | $21.50 | $21.63 | $21.45 | $21.49 | $21.49 | 19,124 |
2023-05-03 | $21.38 | $21.42 | $21.26 | $21.33 | $21.33 | 4,527 |
2023-05-02 | $21.44 | $21.48 | $21.33 | $21.40 | $21.40 | 3,352 |
2023-05-01 | $21.48 | $21.58 | $21.45 | $21.48 | $21.48 | 6,996 |
2023-04-28 | $21.37 | $21.49 | $21.37 | $21.46 | $21.46 | 17,667 |
2023-04-27 | $21.17 | $21.28 | $21.15 | $21.23 | $21.23 | 15,255 |
2023-04-26 | $21.04 | $21.14 | $21.04 | $21.04 | $21.04 | 4,800 |
2023-04-25 | $20.98 | $20.98 | $20.90 | $20.90 | $20.90 | 28,836 |
2023-04-24 | $20.95 | $21.00 | $20.91 | $20.97 | $20.97 | 11,546 |
2023-04-21 | $20.85 | $20.89 | $20.77 | $20.85 | $20.85 | 13,835 |
2023-04-20 | $20.81 | $20.91 | $20.79 | $20.83 | $20.83 | 12,066 |
2023-04-19 | $20.81 | $20.89 | $20.76 | $20.83 | $20.83 | 12,887 |
2023-04-18 | $20.89 | $20.95 | $20.76 | $20.81 | $20.81 | 9,245 |
2023-04-17 | $20.85 | $20.91 | $20.83 | $20.91 | $20.91 | 4,613 |
2023-04-14 | $21.05 | $21.15 | $20.94 | $20.99 | $20.99 | 22,058 |
2023-04-13 | $21.06 | $21.11 | $21.00 | $21.09 | $21.09 | 9,784 |
2023-04-12 | $21.10 | $21.13 | $20.99 | $21.05 | $21.05 | 15,321 |
2023-04-11 | $20.97 | $21.05 | $20.92 | $21.02 | $21.02 | 4,181 |
2023-04-10 | $20.85 | $20.95 | $20.85 | $20.93 | $20.93 | 6,636 |
2023-04-06 | $20.88 | $21.00 | $20.76 | $20.96 | $20.96 | 4,207 |
2023-04-05 | $20.84 | $20.92 | $20.80 | $20.85 | $20.85 | 3,986 |
2023-04-04 | $20.74 | $20.79 | $20.72 | $20.74 | $20.74 | 4,765 |
2023-04-03 | $20.64 | $20.71 | $20.64 | $20.69 | $20.69 | 3,994 |
2023-03-31 | $20.70 | $20.70 | $20.62 | $20.65 | $20.65 | 4,323 |
2023-03-30 | $20.45 | $20.50 | $20.43 | $20.48 | $20.48 | 8,353 |
2023-03-29 | $20.30 | $20.36 | $20.30 | $20.36 | $20.36 | 41,769 |
2023-03-28 | $20.19 | $20.21 | $20.15 | $20.16 | $20.16 | 173,096 |
2023-03-27 | $20.26 | $20.32 | $20.19 | $20.28 | $20.28 | 5,037 |
2023-03-24 | $20.18 | $20.25 | $20.14 | $20.25 | $20.25 | 9,106 |
2023-03-23 | $20.50 | $20.50 | $20.39 | $20.39 | $20.39 | 2,927 |
2023-03-22 | $20.36 | $20.46 | $20.27 | $20.28 | $20.28 | 9,046 |
2023-03-21 | $20.38 | $20.38 | $20.29 | $20.36 | $20.36 | 6,371 |
2023-03-20 | $20.25 | $20.32 | $20.24 | $20.32 | $20.32 | 6,797 |
2023-03-17 | $20.32 | $20.34 | $20.24 | $20.28 | $20.28 | 13,518 |
2023-03-16 | $20.16 | $20.49 | $20.10 | $20.49 | $20.49 | 11,019 |
2023-03-15 | $20.02 | $20.13 | $19.95 | $20.08 | $20.08 | 53,535 |
2023-03-14 | $20.43 | $20.53 | $20.33 | $20.49 | $20.49 | 19,307 |
2023-03-13 | $20.41 | $20.58 | $20.39 | $20.44 | $20.44 | 14,223 |
2023-03-10 | $20.83 | $20.83 | $20.66 | $20.69 | $20.69 | 9,749 |
2023-03-09 | $21.02 | $21.02 | $20.74 | $20.82 | $20.82 | 6,102 |
2023-03-08 | $21.14 | $21.15 | $21.10 | $21.13 | $21.13 | 1,143 |
2023-03-07 | $21.15 | $21.19 | $21.01 | $21.01 | $21.01 | 4,916 |
2023-03-06 | $21.17 | $21.25 | $21.12 | $21.16 | $21.16 | 13,553 |
2023-03-03 | $21.01 | $21.15 | $21.01 | $21.15 | $21.15 | 6,952 |
2023-03-02 | $20.65 | $20.89 | $20.65 | $20.89 | $20.89 | 8,180 |
2023-03-01 | $20.78 | $20.88 | $20.70 | $20.78 | $20.78 | 39,009 |
2023-02-28 | $20.59 | $20.63 | $20.50 | $20.58 | $20.58 | 22,399 |
2023-02-27 | $20.69 | $20.75 | $20.60 | $20.61 | $20.61 | 13,052 |
2023-02-24 | $20.59 | $20.62 | $20.52 | $20.62 | $20.62 | 39,042 |
2023-02-23 | $20.80 | $20.85 | $20.67 | $20.81 | $20.81 | 26,539 |
2023-02-22 | $20.80 | $20.80 | $20.66 | $20.70 | $20.70 | 22,930 |
2023-02-21 | $21.00 | $21.14 | $20.93 | $20.96 | $20.96 | 44,033 |
2023-02-17 | $21.13 | $21.22 | $21.08 | $21.13 | $21.13 | 9,840 |
2023-02-16 | $21.12 | $21.32 | $21.12 | $21.22 | $21.22 | 4,636 |
2023-02-15 | $21.09 | $21.19 | $21.09 | $21.19 | $21.19 | 5,342 |
2023-02-14 | $20.91 | $21.06 | $20.91 | $21.01 | $21.01 | 12,601 |
2023-02-13 | $21.00 | $21.06 | $20.93 | $20.98 | $20.98 | 30,577 |
2023-02-10 | $21.07 | $21.21 | $21.07 | $21.14 | $21.14 | 8,370 |
2023-02-09 | $21.15 | $21.17 | $21.03 | $21.06 | $21.06 | 12,125 |
2023-02-08 | $21.09 | $21.17 | $21.02 | $21.06 | $21.06 | 18,867 |
2023-02-07 | $20.88 | $20.95 | $20.77 | $20.93 | $20.93 | 23,171 |
2023-02-06 | $20.96 | $21.03 | $20.92 | $20.92 | $20.92 | 17,918 |
2023-02-03 | $21.03 | $21.20 | $20.94 | $20.94 | $20.94 | 26,772 |
2023-02-02 | $21.01 | $21.15 | $20.92 | $21.02 | $21.02 | 34,674 |
2023-02-01 | $21.13 | $21.18 | $20.88 | $21.04 | $21.04 | 22,302 |
2023-01-31 | $21.14 | $21.32 | $21.14 | $21.28 | $21.28 | 24,236 |
2023-01-30 | $21.11 | $21.17 | $21.10 | $21.10 | $21.10 | 24,349 |
2023-01-27 | $21.14 | $21.14 | $21.04 | $21.11 | $21.11 | 16,559 |
2023-01-26 | $21.38 | $21.47 | $21.30 | $21.41 | $21.41 | 32,134 |
2023-01-25 | $21.28 | $21.36 | $21.22 | $21.34 | $21.34 | 77,208 |
2023-01-24 | $21.53 | $21.65 | $21.46 | $21.47 | $21.47 | 23,609 |
2023-01-23 | $21.65 | $21.73 | $21.65 | $21.67 | $21.67 | 36,367 |
2023-01-20 | $21.67 | $21.74 | $21.62 | $21.74 | $21.74 | 12,598 |
2023-01-19 | $21.66 | $21.76 | $21.66 | $21.73 | $21.73 | 17,933 |
2023-01-18 | $21.84 | $21.88 | $21.64 | $21.64 | $21.64 | 17,302 |
2023-01-17 | $21.64 | $21.70 | $21.62 | $21.64 | $21.64 | 57,713 |
2023-01-13 | $21.53 | $21.64 | $21.53 | $21.64 | $21.64 | 42,352 |
2023-01-12 | $21.52 | $21.67 | $21.50 | $21.63 | $21.63 | 9,582 |
2023-01-11 | $21.39 | $21.52 | $21.39 | $21.51 | $21.51 | 5,604 |
2023-01-10 | $21.52 | $21.54 | $21.49 | $21.53 | $21.53 | 3,933 |
2023-01-09 | $21.54 | $21.66 | $21.53 | $21.54 | $21.54 | 24,652 |
2023-01-06 | $21.24 | $21.44 | $21.24 | $21.42 | $21.42 | 9,182 |
2023-01-05 | $21.23 | $21.26 | $21.20 | $21.21 | $21.21 | 12,552 |
2023-01-04 | $21.29 | $21.35 | $21.22 | $21.34 | $21.34 | 21,853 |
2023-01-03 | $21.39 | $21.46 | $21.30 | $21.36 | $21.36 | 12,166 |
2022-12-30 | $21.41 | $21.46 | $21.15 | $21.29 | $21.29 | 112,503 |
2022-12-29 | $21.48 | $21.58 | $21.47 | $21.53 | $21.53 | 28,120 |
2022-12-28 | $21.46 | $21.46 | $21.32 | $21.33 | $21.33 | 61,982 |
2022-12-27 | $21.35 | $21.39 | $21.31 | $21.35 | $21.35 | 67,496 |
2022-12-23 | $21.03 | $21.07 | $20.91 | $21.04 | $21.04 | 109,912 |
2022-12-22 | $21.33 | $21.34 | $21.13 | $21.34 | $21.34 | 22,147 |
2022-12-21 | $21.55 | $21.61 | $21.46 | $21.55 | $21.55 | 103,128 |
2022-12-20 | $21.72 | $21.82 | $21.72 | $21.73 | $21.73 | 20,885 |
2022-12-19 | $22.10 | $22.10 | $21.64 | $21.76 | $21.76 | 49,859 |
2022-12-16 | $24.60 | $24.62 | $24.50 | $24.54 | $21.57 | 24,658 |
2022-12-15 | $24.68 | $24.74 | $24.57 | $24.74 | $21.75 | 22,193 |
2022-12-14 | $25.15 | $25.32 | $25.04 | $25.13 | $22.09 | 34,949 |
2022-12-13 | $25.41 | $25.41 | $25.17 | $25.22 | $22.17 | 11,352 |
2022-12-12 | $24.88 | $25.00 | $24.87 | $24.97 | $21.95 | 6,413 |
2022-12-09 | $25.01 | $25.10 | $24.93 | $24.93 | $24.93 | 15,273 |
2022-12-08 | $25.27 | $25.38 | $25.26 | $25.29 | $25.29 | 18,914 |
2022-12-07 | $25.19 | $25.20 | $25.13 | $25.20 | $25.20 | 5,497 |
2022-12-06 | $25.25 | $25.25 | $25.03 | $25.11 | $25.11 | 13,003 |
2022-12-05 | $25.41 | $25.47 | $25.23 | $25.38 | $25.38 | 31,829 |
2022-12-02 | $25.51 | $25.67 | $25.50 | $25.66 | $25.66 | 12,491 |
2022-12-01 | $25.89 | $25.96 | $25.76 | $25.81 | $25.81 | 39,998 |
2022-11-30 | $25.60 | $25.79 | $25.43 | $25.79 | $25.79 | 83,756 |
2022-11-29 | $25.14 | $25.29 | $25.14 | $25.26 | $25.26 | 11,061 |
2022-11-28 | $25.17 | $25.38 | $25.12 | $25.12 | $25.12 | 13,324 |
2022-11-25 | $25.06 | $25.23 | $25.06 | $25.16 | $25.16 | 9,494 |
2022-11-23 | $24.74 | $24.91 | $24.74 | $24.82 | $24.82 | 40,414 |
2022-11-22 | $24.80 | $24.88 | $24.80 | $24.85 | $24.85 | 5,748 |
2022-11-21 | $24.70 | $24.72 | $24.60 | $24.62 | $24.62 | 25,151 |
2022-11-18 | $24.78 | $24.84 | $24.70 | $24.75 | $24.75 | 6,623 |
2022-11-17 | $24.70 | $24.81 | $24.70 | $24.81 | $24.81 | 944 |
2022-11-16 | $25.00 | $25.00 | $24.90 | $24.94 | $24.94 | 6,103 |
2022-11-15 | $25.39 | $25.39 | $25.19 | $25.25 | $25.25 | 8,628 |
2022-11-14 | $25.08 | $25.27 | $25.02 | $25.16 | $25.16 | 8,377 |
2022-11-11 | $25.31 | $25.50 | $25.27 | $25.40 | $25.40 | 10,552 |
2022-11-10 | $25.13 | $25.44 | $25.13 | $25.41 | $25.41 | 9,576 |
2022-11-09 | $24.92 | $24.98 | $24.75 | $24.77 | $24.77 | 6,038 |
2022-11-08 | $25.03 | $25.20 | $25.02 | $25.20 | $25.20 | 5,285 |
2022-11-07 | $24.92 | $25.00 | $24.88 | $24.98 | $24.98 | 8,982 |
2022-11-04 | $24.94 | $24.94 | $24.83 | $24.94 | $24.94 | 3,428 |
2022-11-03 | $24.25 | $24.49 | $24.25 | $24.47 | $24.47 | 4,565 |
2022-11-02 | $24.44 | $24.50 | $24.24 | $24.30 | $24.30 | 9,085 |
2022-11-01 | $24.70 | $24.70 | $24.55 | $24.55 | $24.55 | 6,398 |
2022-10-31 | $24.34 | $24.49 | $24.34 | $24.44 | $24.44 | 8,038 |
2022-10-28 | $24.19 | $24.53 | $24.16 | $24.48 | $24.48 | 42,674 |
2022-10-27 | $24.29 | $24.32 | $24.11 | $24.11 | $24.11 | 38,435 |
2022-10-26 | $24.38 | $24.56 | $24.38 | $24.44 | $24.44 | 2,529 |
2022-10-25 | $23.96 | $24.22 | $23.96 | $24.19 | $24.19 | 25,529 |
2022-10-24 | $24.01 | $24.21 | $23.99 | $24.12 | $24.12 | 8,254 |
2022-10-21 | $23.91 | $24.19 | $23.91 | $24.19 | $24.19 | 15,404 |
2022-10-20 | $23.87 | $24.06 | $23.83 | $23.89 | $23.89 | 53,108 |
2022-10-19 | $23.68 | $23.72 | $23.53 | $23.60 | $23.60 | 34,376 |
2022-10-18 | $24.07 | $24.08 | $23.82 | $23.87 | $23.87 | 21,778 |
2022-10-17 | $23.73 | $23.95 | $23.73 | $23.93 | $23.93 | 6,544 |
2022-10-14 | $23.77 | $23.77 | $23.40 | $23.42 | $23.42 | 7,258 |
2022-10-13 | $23.12 | $23.73 | $23.12 | $23.71 | $23.71 | 12,409 |
2022-10-12 | $23.44 | $23.51 | $23.42 | $23.50 | $23.50 | 24,632 |
2022-10-11 | $23.32 | $23.58 | $23.31 | $23.39 | $23.39 | 5,999 |
2022-10-10 | $23.81 | $23.81 | $23.64 | $23.65 | $23.65 | 6,112 |
2022-10-07 | $23.73 | $23.73 | $23.37 | $23.45 | $23.45 | 10,654 |
2022-10-06 | $23.85 | $23.95 | $23.78 | $23.80 | $23.80 | 21,508 |
2022-10-05 | $24.03 | $24.23 | $24.00 | $24.16 | $24.16 | 6,750 |
2022-10-04 | $24.20 | $24.25 | $24.14 | $24.19 | $24.19 | 6,941 |
2022-10-03 | $23.61 | $23.77 | $23.59 | $23.73 | $23.73 | 5,320 |
2022-09-30 | $23.63 | $23.70 | $23.54 | $23.54 | $23.54 | 11,340 |
2022-09-29 | $23.43 | $23.43 | $23.15 | $23.27 | $23.27 | 9,207 |
2022-09-28 | $23.53 | $23.83 | $23.53 | $23.83 | $23.83 | 5,819 |
2022-09-27 | $23.56 | $23.71 | $23.34 | $23.43 | $23.43 | 12,078 |
2022-09-26 | $23.57 | $23.59 | $23.39 | $23.39 | $23.39 | 32,978 |
2022-09-23 | $24.14 | $24.14 | $23.80 | $23.91 | $23.91 | 62,706 |
2022-09-22 | $24.50 | $24.51 | $24.43 | $24.43 | $24.43 | 9,010 |
2022-09-21 | $24.93 | $24.98 | $24.74 | $24.76 | $24.76 | 10,618 |
2022-09-20 | $25.10 | $25.15 | $24.97 | $25.05 | $25.05 | 10,390 |
2022-09-19 | $24.88 | $25.10 | $24.87 | $25.08 | $25.08 | 14,937 |
2022-09-16 | $24.85 | $24.85 | $24.68 | $24.72 | $24.72 | 11,120 |
2022-09-15 | $25.37 | $25.38 | $25.23 | $25.28 | $25.28 | 7,726 |
2022-09-14 | $25.53 | $25.53 | $25.40 | $25.44 | $25.44 | 3,306 |
2022-09-13 | $25.35 | $25.47 | $25.14 | $25.14 | $25.14 | 19,781 |
2022-09-12 | $25.62 | $25.81 | $25.62 | $25.74 | $25.74 | 11,510 |
2022-09-09 | $25.30 | $25.39 | $25.29 | $25.33 | $25.33 | 4,935 |
2022-09-08 | $25.22 | $25.41 | $25.22 | $25.41 | $25.41 | 23,410 |
2022-09-07 | $25.02 | $25.40 | $25.02 | $25.36 | $25.36 | 8,226 |
2022-09-06 | $25.01 | $25.06 | $24.85 | $24.85 | $24.85 | 6,845 |
2022-09-02 | $25.05 | $25.16 | $24.87 | $24.87 | $24.87 | 4,191 |
2022-09-01 | $25.09 | $25.12 | $24.91 | $25.08 | $25.08 | 51,518 |
2022-08-31 | $25.07 | $25.18 | $24.91 | $25.02 | $25.02 | 17,344 |
2022-08-30 | $25.29 | $25.32 | $25.05 | $25.08 | $25.08 | 15,669 |
2022-08-29 | $24.74 | $24.82 | $24.69 | $24.69 | $24.69 | 8,155 |
2022-08-26 | $25.15 | $25.16 | $24.71 | $24.74 | $24.74 | 9,300 |
2022-08-25 | $24.91 | $25.01 | $24.88 | $25.01 | $25.01 | 9,744 |
2022-08-24 | $25.07 | $25.28 | $25.07 | $25.21 | $25.21 | 31,100 |
2022-08-23 | $24.96 | $25.16 | $24.91 | $24.99 | $24.99 | 19,673 |
2022-08-22 | $24.80 | $24.80 | $24.67 | $24.73 | $24.73 | 57,224 |
2022-08-19 | $25.12 | $25.18 | $25.06 | $25.11 | $25.11 | 15,003 |
2022-08-18 | $25.57 | $25.57 | $25.43 | $25.52 | $25.52 | 40,314 |
2022-08-17 | $25.63 | $25.68 | $25.60 | $25.64 | $25.64 | 12,499 |
2022-08-16 | $25.60 | $25.65 | $25.55 | $25.64 | $25.64 | 5,695 |
2022-08-15 | $25.32 | $25.50 | $25.32 | $25.41 | $25.41 | 38,559 |
2022-08-12 | $25.11 | $25.37 | $25.10 | $25.36 | $25.36 | 43,822 |
2022-08-11 | $25.29 | $25.34 | $25.16 | $25.16 | $25.16 | 4,391 |
2022-08-10 | $25.30 | $25.46 | $25.30 | $25.43 | $25.43 | 13,690 |
2022-08-09 | $25.10 | $25.10 | $24.97 | $25.01 | $25.01 | 5,421 |
2022-08-08 | $25.07 | $25.22 | $25.07 | $25.09 | $25.09 | 8,437 |
2022-08-05 | $24.88 | $24.98 | $24.80 | $24.92 | $24.92 | 11,245 |
2022-08-04 | $24.98 | $25.07 | $24.96 | $25.07 | $25.07 | 5,235 |
2022-08-03 | $25.01 | $25.16 | $24.92 | $25.09 | $25.09 | 8,319 |
2022-08-02 | $25.11 | $25.24 | $25.11 | $25.16 | $25.16 | 14,365 |
2022-08-01 | $24.84 | $25.05 | $24.81 | $24.99 | $24.99 | 105,679 |
2022-07-29 | $24.61 | $24.83 | $24.56 | $24.79 | $24.79 | 20,150 |
2022-07-28 | $24.28 | $24.46 | $24.19 | $24.46 | $24.46 | 27,531 |
2022-07-27 | $23.81 | $23.97 | $23.68 | $23.90 | $23.90 | 18,030 |
2022-07-26 | $23.53 | $23.53 | $23.39 | $23.41 | $23.41 | 11,684 |
2022-07-25 | $23.73 | $23.75 | $23.67 | $23.73 | $23.73 | 5,964 |
2022-07-22 | $23.93 | $23.93 | $23.76 | $23.80 | $23.80 | 14,561 |
2022-07-21 | $23.83 | $23.98 | $23.83 | $23.94 | $23.94 | 30,488 |
2022-07-20 | $23.55 | $23.65 | $23.47 | $23.56 | $23.56 | 4,842 |
2022-07-19 | $23.50 | $23.60 | $23.49 | $23.54 | $23.54 | 3,212 |
2022-07-18 | $23.36 | $23.43 | $23.14 | $23.21 | $23.21 | 19,473 |
2022-07-15 | $23.23 | $23.34 | $23.20 | $23.31 | $23.31 | 10,937 |
2022-07-14 | $22.74 | $22.97 | $22.67 | $22.97 | $22.97 | 73,794 |
2022-07-13 | $22.71 | $23.04 | $22.71 | $22.94 | $22.94 | 127,734 |
2022-07-12 | $23.00 | $23.15 | $22.94 | $23.02 | $23.02 | 16,749 |
2022-07-11 | $23.08 | $23.16 | $22.98 | $23.14 | $23.14 | 24,121 |
2022-07-08 | $23.20 | $23.37 | $23.16 | $23.23 | $23.23 | 36,136 |
2022-07-07 | $23.22 | $23.37 | $23.22 | $23.31 | $23.31 | 35,430 |
2022-07-06 | $23.05 | $23.17 | $23.02 | $23.15 | $23.15 | 5,883 |
2022-07-05 | $22.53 | $22.80 | $22.52 | $22.80 | $22.80 | 10,908 |
2022-07-01 | $22.70 | $22.81 | $22.56 | $22.81 | $22.81 | 4,760 |
2022-06-30 | $22.47 | $22.75 | $22.43 | $22.71 | $22.71 | 12,138 |
2022-06-29 | $22.76 | $22.86 | $22.72 | $22.72 | $22.72 | 13,156 |
2022-06-28 | $22.81 | $22.92 | $22.62 | $22.62 | $22.62 | 10,585 |
2022-06-27 | $22.94 | $23.01 | $22.87 | $22.94 | $22.94 | 3,438 |
2022-06-24 | $22.85 | $23.09 | $22.85 | $23.09 | $23.09 | 4,773 |
2022-06-23 | $22.63 | $22.77 | $22.63 | $22.72 | $22.72 | 7,758 |
2022-06-22 | $22.46 | $22.64 | $22.33 | $22.55 | $22.55 | 39,694 |
2022-06-21 | $22.79 | $22.95 | $22.79 | $22.86 | $22.86 | 47,371 |
2022-06-17 | $22.30 | $22.49 | $22.21 | $22.45 | $22.45 | 5,810 |
2022-06-16 | $22.55 | $22.55 | $22.43 | $22.50 | $22.50 | 5,034 |
2022-06-15 | $23.02 | $23.30 | $23.01 | $23.30 | $23.30 | 18,616 |
2022-06-14 | $22.90 | $23.03 | $22.90 | $22.93 | $22.93 | 10,543 |
2022-06-13 | $22.97 | $23.08 | $22.80 | $22.84 | $22.84 | 281,187 |
2022-06-10 | $23.38 | $23.38 | $23.29 | $23.31 | $23.31 | 4,337 |
2022-06-09 | $23.85 | $23.85 | $23.57 | $23.62 | $23.62 | 18,167 |
2022-06-08 | $23.83 | $23.88 | $23.74 | $23.75 | $23.75 | 9,161 |
2022-06-07 | $23.84 | $24.05 | $23.84 | $24.02 | $24.02 | 11,919 |
2022-06-06 | $24.12 | $24.12 | $23.87 | $23.99 | $23.99 | 5,430 |
2022-06-03 | $24.19 | $24.19 | $24.00 | $24.01 | $24.01 | 1,580 |
2022-06-02 | $24.24 | $24.58 | $24.23 | $24.56 | $24.56 | 11,257 |
2022-06-01 | $24.23 | $24.23 | $23.97 | $24.03 | $24.03 | 18,607 |
2022-05-31 | $24.06 | $24.19 | $24.04 | $24.11 | $24.11 | 10,690 |
2022-05-27 | $23.74 | $23.90 | $23.74 | $23.86 | $23.86 | 14,584 |
2022-05-26 | $23.46 | $23.71 | $23.46 | $23.66 | $23.66 | 10,247 |
2022-05-25 | $23.18 | $23.51 | $23.18 | $23.45 | $23.45 | 22,216 |
2022-05-24 | $23.62 | $23.70 | $23.46 | $23.70 | $23.70 | 13,486 |
2022-05-23 | $23.79 | $23.96 | $23.69 | $23.91 | $23.91 | 21,342 |
2022-05-20 | $23.80 | $23.84 | $23.36 | $23.64 | $23.64 | 3,320 |
2022-05-19 | $23.35 | $23.71 | $23.32 | $23.52 | $23.52 | 31,739 |
2022-05-18 | $23.85 | $23.93 | $23.41 | $23.47 | $23.47 | 29,969 |
2022-05-17 | $23.92 | $23.99 | $23.86 | $23.98 | $23.98 | 4,356 |
2022-05-16 | $23.35 | $23.40 | $23.27 | $23.32 | $23.32 | 16,378 |
2022-05-13 | $23.32 | $23.54 | $23.14 | $23.47 | $23.47 | 28,133 |
2022-05-12 | $23.33 | $23.50 | $23.15 | $23.29 | $23.29 | 19,537 |
2022-05-11 | $23.71 | $23.71 | $23.40 | $23.47 | $23.47 | 4,098 |
2022-05-10 | $23.94 | $23.94 | $23.53 | $23.68 | $23.68 | 14,146 |
2022-05-09 | $24.06 | $24.18 | $23.94 | $23.99 | $23.99 | 15,305 |
2022-05-06 | $24.25 | $24.35 | $24.16 | $24.33 | $24.33 | 10,685 |
2022-05-05 | $24.91 | $24.98 | $24.44 | $24.55 | $24.55 | 14,445 |
2022-05-04 | $24.90 | $25.38 | $24.85 | $25.33 | $25.33 | 9,684 |
2022-05-03 | $25.32 | $25.43 | $25.24 | $25.36 | $25.36 | 3,889 |
2022-05-02 | $25.20 | $25.30 | $25.06 | $25.30 | $25.30 | 11,536 |
2022-04-29 | $25.45 | $25.55 | $25.17 | $25.17 | $25.17 | 16,555 |
2022-04-28 | $25.60 | $25.71 | $25.47 | $25.65 | $25.65 | 128,901 |
2022-04-27 | $25.28 | $25.46 | $25.24 | $25.39 | $25.39 | 26,459 |
2022-04-26 | $25.64 | $25.64 | $25.36 | $25.37 | $25.37 | 7,888 |
2022-04-25 | $25.23 | $25.51 | $25.12 | $25.51 | $25.51 | 178,249 |
2022-04-22 | $25.70 | $25.72 | $25.50 | $25.50 | $25.50 | 9,669 |
2022-04-21 | $26.07 | $26.18 | $25.47 | $25.62 | $25.62 | 59,768 |
2022-04-20 | $25.70 | $25.79 | $25.61 | $25.79 | $25.79 | 10,266 |
2022-04-19 | $25.28 | $25.44 | $25.21 | $25.44 | $25.44 | 10,052 |
2022-04-18 | $25.73 | $25.78 | $25.67 | $25.71 | $25.71 | 10,396 |
2022-04-14 | $25.90 | $25.94 | $25.76 | $25.76 | $25.76 | 2,821 |
2022-04-13 | $25.93 | $25.98 | $25.86 | $25.91 | $25.91 | 33,024 |
2022-04-12 | $26.22 | $26.22 | $25.97 | $26.00 | $26.00 | 5,779 |
2022-04-11 | $26.55 | $26.55 | $26.31 | $26.32 | $26.32 | 4,012 |
2022-04-08 | $26.53 | $26.66 | $26.41 | $26.56 | $26.56 | 9,817 |
2022-04-07 | $26.20 | $26.42 | $26.20 | $26.39 | $26.39 | 9,511 |
2022-04-06 | $26.59 | $26.59 | $26.35 | $26.47 | $26.47 | 8,557 |
2022-04-05 | $26.93 | $27.01 | $26.62 | $26.80 | $26.80 | 19,389 |
2022-04-04 | $26.84 | $27.00 | $26.84 | $26.98 | $26.98 | 21,943 |
2022-04-01 | $26.20 | $26.33 | $26.17 | $26.32 | $26.32 | 7,879 |
2022-03-31 | $25.93 | $26.12 | $25.83 | $25.88 | $25.88 | 9,623 |
2022-03-30 | $26.16 | $26.23 | $26.03 | $26.08 | $26.08 | 10,345 |
2022-03-29 | $26.27 | $26.40 | $26.20 | $26.24 | $26.24 | 17,696 |
2022-03-28 | $25.73 | $25.83 | $25.72 | $25.82 | $25.82 | 8,945 |
2022-03-25 | $25.65 | $25.73 | $25.61 | $25.73 | $25.73 | 10,702 |
2022-03-24 | $25.48 | $25.77 | $25.48 | $25.75 | $25.75 | 149,180 |
2022-03-23 | $25.39 | $25.53 | $25.25 | $25.33 | $25.33 | 27,209 |
2022-03-22 | $25.69 | $25.77 | $25.60 | $25.69 | $25.69 | 10,522 |
2022-03-21 | $25.50 | $25.54 | $25.41 | $25.45 | $25.45 | 25,372 |
2022-03-18 | $25.65 | $25.95 | $25.63 | $25.95 | $25.95 | 14,590 |
2022-03-17 | $25.79 | $25.92 | $25.61 | $25.81 | $25.81 | 21,278 |
2022-03-16 | $25.41 | $25.80 | $25.31 | $25.79 | $25.79 | 6,761 |
2022-03-15 | $24.89 | $25.27 | $24.87 | $25.18 | $25.18 | 10,369 |
2022-03-14 | $24.91 | $25.14 | $24.78 | $24.84 | $24.84 | 8,247 |
2022-03-11 | $24.93 | $24.93 | $24.48 | $24.50 | $24.50 | 5,802 |
2022-03-10 | $24.66 | $24.81 | $24.54 | $24.77 | $24.77 | 30,035 |
2022-03-09 | $24.67 | $25.08 | $24.64 | $24.94 | $24.94 | 10,199 |
2022-03-08 | $23.71 | $24.13 | $23.57 | $23.79 | $23.79 | 13,409 |
2022-03-07 | $23.89 | $23.89 | $23.32 | $23.35 | $23.35 | 203,226 |
2022-03-04 | $24.12 | $24.17 | $23.90 | $24.07 | $24.07 | 13,454 |
2022-03-03 | $24.84 | $24.84 | $24.53 | $24.58 | $24.58 | 21,352 |
2022-03-02 | $24.80 | $25.09 | $24.80 | $25.09 | $25.09 | 7,091 |
2022-03-01 | $25.02 | $25.03 | $24.52 | $24.61 | $24.61 | 11,521 |
2022-02-28 | $25.14 | $25.42 | $25.09 | $25.42 | $25.42 | 9,916 |
2022-02-25 | $24.88 | $25.38 | $24.88 | $25.38 | $25.38 | 12,266 |
2022-02-24 | $23.97 | $24.70 | $23.60 | $24.70 | $24.70 | 39,451 |
2022-02-23 | $25.66 | $25.66 | $25.20 | $25.29 | $25.29 | 7,268 |
2022-02-22 | $25.64 | $25.80 | $25.55 | $25.57 | $25.57 | 12,547 |
2022-02-18 | $25.83 | $25.89 | $25.69 | $25.74 | $25.74 | 13,908 |
2022-02-17 | $25.85 | $25.87 | $25.66 | $25.68 | $25.68 | 34,080 |
2022-02-16 | $25.84 | $26.04 | $25.77 | $26.02 | $26.02 | 53,164 |
2022-02-15 | $25.80 | $25.96 | $25.72 | $25.87 | $25.87 | 26,157 |
2022-02-14 | $25.26 | $25.26 | $25.05 | $25.15 | $25.15 | 17,748 |
2022-02-11 | $25.88 | $25.97 | $25.56 | $25.59 | $25.59 | 13,798 |
2022-02-10 | $26.03 | $26.29 | $26.03 | $26.08 | $26.08 | 7,140 |
2022-02-09 | $26.28 | $26.46 | $26.27 | $26.39 | $26.39 | 22,837 |
2022-02-08 | $25.98 | $26.06 | $25.98 | $26.01 | $26.01 | 4,450 |
2022-02-07 | $25.98 | $26.11 | $25.97 | $25.97 | $25.97 | 9,123 |
2022-02-04 | $26.16 | $26.33 | $26.05 | $26.27 | $26.27 | 26,620 |
2022-02-03 | $26.28 | $26.45 | $26.22 | $26.35 | $26.35 | 37,443 |
2022-02-02 | $26.62 | $26.79 | $26.62 | $26.73 | $26.73 | 11,416 |
2022-02-01 | $26.62 | $26.68 | $26.40 | $26.53 | $26.53 | 411,999 |
2022-01-31 | $26.34 | $26.56 | $26.31 | $26.54 | $26.54 | 14,510 |
2022-01-28 | $25.82 | $25.88 | $25.68 | $25.88 | $25.88 | 24,977 |
2022-01-27 | $25.66 | $25.71 | $25.48 | $25.53 | $25.53 | 11,318 |
2022-01-26 | $26.00 | $26.14 | $25.75 | $25.87 | $25.87 | 24,385 |
2022-01-25 | $25.98 | $26.17 | $25.85 | $26.04 | $26.04 | 26,405 |
2022-01-24 | $25.77 | $25.80 | $25.25 | $25.74 | $25.74 | 80,355 |
2022-01-21 | $26.80 | $26.81 | $26.47 | $26.47 | $26.47 | 28,476 |
2022-01-20 | $27.11 | $27.28 | $26.95 | $26.95 | $26.95 | 25,173 |
2022-01-19 | $27.18 | $27.32 | $27.08 | $27.16 | $27.16 | 96,398 |
2022-01-18 | $27.43 | $27.43 | $27.24 | $27.36 | $27.36 | 146,724 |
2022-01-14 | $27.83 | $27.91 | $27.72 | $27.79 | $27.79 | 7,753 |
2022-01-13 | $28.01 | $28.11 | $27.85 | $27.95 | $27.95 | 14,645 |
2022-01-12 | $28.02 | $28.07 | $27.93 | $28.05 | $28.05 | 14,849 |
2022-01-11 | $27.60 | $27.85 | $27.60 | $27.81 | $27.81 | 14,287 |
2022-01-10 | $27.37 | $27.46 | $27.31 | $27.32 | $27.32 | 23,297 |
2022-01-07 | $27.20 | $27.29 | $27.14 | $27.29 | $27.29 | 10,727 |
2022-01-06 | $27.06 | $27.14 | $27.00 | $27.13 | $27.13 | 30,528 |
2022-01-05 | $27.29 | $27.34 | $27.09 | $27.09 | $27.09 | 18,712 |
2022-01-04 | $27.14 | $27.33 | $27.11 | $27.20 | $27.20 | 43,231 |
2022-01-03 | $27.10 | $27.21 | $26.96 | $27.11 | $27.11 | 40,175 |
2021-12-31 | $26.89 | $26.98 | $26.70 | $26.75 | $26.75 | 44,375 |
2021-12-30 | $26.70 | $26.77 | $26.64 | $26.66 | $26.66 | 17,608 |
2021-12-29 | $26.58 | $26.70 | $26.48 | $26.64 | $26.64 | 39,994 |
2021-12-28 | $26.58 | $26.61 | $26.48 | $26.55 | $26.55 | 32,549 |
2021-12-27 | $26.19 | $26.45 | $26.19 | $26.40 | $26.40 | 22,278 |
2021-12-23 | $26.23 | $26.23 | $26.10 | $26.21 | $26.21 | 9,179 |
2021-12-22 | $25.88 | $26.12 | $25.87 | $26.08 | $26.08 | 387,442 |
2021-12-21 | $25.55 | $25.72 | $25.52 | $25.66 | $25.66 | 192,308 |
2021-12-20 | $24.95 | $25.32 | $24.76 | $25.27 | $25.27 | 124,291 |
2021-12-17 | $27.10 | $27.21 | $26.98 | $27.02 | $25.41 | 45,279 |
2021-12-16 | $27.55 | $27.63 | $27.47 | $27.50 | $25.86 | 37,274 |
2021-12-15 | $27.24 | $27.55 | $27.24 | $27.55 | $25.91 | 148,145 |
2021-12-14 | $27.62 | $27.68 | $27.51 | $27.61 | $25.97 | 19,750 |
2021-12-13 | $27.76 | $27.90 | $27.65 | $27.69 | $26.04 | 40,169 |
2021-12-10 | $28.10 | $28.15 | $28.09 | $28.12 | $26.45 | 4,401 |
2021-12-09 | $28.04 | $28.13 | $27.98 | $28.03 | $26.36 | 24,735 |
2021-12-08 | $28.06 | $28.10 | $28.01 | $28.04 | $26.37 | 9,192 |
2021-12-07 | $27.63 | $27.74 | $27.60 | $27.72 | $26.07 | 28,155 |
2021-12-06 | $27.38 | $27.38 | $27.14 | $27.28 | $25.66 | 42,151 |
2021-12-03 | $27.92 | $27.92 | $27.62 | $27.73 | $26.08 | 40,588 |
2021-12-02 | $28.10 | $28.33 | $28.10 | $28.24 | $26.56 | 11,790 |
2021-12-01 | $27.94 | $27.99 | $27.55 | $27.55 | $25.91 | 11,723 |
2021-11-30 | $27.67 | $27.83 | $27.53 | $27.65 | $26.00 | 9,420 |
2021-11-29 | $27.54 | $27.54 | $27.31 | $27.52 | $25.88 | 9,473 |
2021-11-26 | $27.63 | $27.63 | $27.25 | $27.39 | $25.76 | 26,332 |
2021-11-24 | $28.22 | $28.23 | $28.12 | $28.21 | $26.53 | 23,970 |
2021-11-23 | $28.41 | $28.52 | $28.38 | $28.50 | $26.80 | 41,811 |
2021-11-22 | $28.29 | $28.34 | $28.08 | $28.12 | $26.45 | 40,492 |
2021-11-19 | $28.77 | $28.80 | $28.61 | $28.66 | $26.95 | 24,864 |
2021-11-18 | $28.76 | $28.82 | $28.51 | $28.80 | $27.09 | 19,445 |
2021-11-17 | $29.08 | $29.08 | $28.94 | $29.03 | $27.31 | 11,856 |
2021-11-16 | $29.11 | $29.15 | $28.94 | $29.13 | $27.40 | 9,164 |
2021-11-15 | $29.41 | $29.46 | $29.36 | $29.38 | $27.63 | 7,844 |
2021-11-12 | $29.34 | $29.48 | $29.34 | $29.40 | $27.65 | 28,779 |
2021-11-11 | $29.06 | $29.15 | $29.00 | $29.07 | $27.34 | 20,986 |
2021-11-10 | $29.16 | $29.23 | $28.97 | $28.97 | $27.25 | 8,769 |
2021-11-09 | $29.26 | $29.30 | $29.01 | $29.13 | $27.40 | 17,592 |
2021-11-08 | $29.20 | $29.36 | $29.20 | $29.31 | $27.57 | 14,380 |
2021-11-05 | $28.78 | $28.94 | $28.78 | $28.91 | $27.19 | 74,443 |
2021-11-04 | $28.68 | $28.71 | $28.56 | $28.68 | $26.97 | 36,986 |
2021-11-03 | $28.58 | $28.58 | $28.45 | $28.56 | $26.86 | 5,573 |
2021-11-02 | $28.57 | $28.61 | $28.51 | $28.55 | $26.85 | 28,898 |
2021-11-01 | $28.44 | $28.56 | $28.42 | $28.52 | $26.83 | 27,196 |
2021-10-29 | $28.04 | $28.11 | $27.89 | $28.11 | $26.44 | 24,717 |
2021-10-28 | $28.28 | $28.37 | $28.27 | $28.32 | $26.64 | 8,021 |
2021-10-27 | $28.63 | $28.69 | $28.58 | $28.58 | $26.88 | 14,622 |
2021-10-26 | $28.70 | $28.74 | $28.61 | $28.70 | $26.99 | 24,139 |
2021-10-25 | $28.34 | $28.37 | $28.24 | $28.34 | $26.65 | 14,531 |
2021-10-22 | $28.48 | $28.57 | $28.32 | $28.47 | $26.78 | 18,633 |
2021-10-21 | $28.75 | $28.78 | $28.57 | $28.78 | $27.07 | 13,352 |
2021-10-20 | $29.13 | $29.13 | $29.00 | $29.08 | $27.35 | 31,578 |
2021-10-19 | $29.21 | $29.32 | $29.15 | $29.27 | $27.53 | 34,207 |
2021-10-18 | $29.24 | $29.44 | $29.24 | $29.41 | $27.66 | 30,857 |
2021-10-15 | $29.26 | $29.42 | $29.26 | $29.40 | $27.65 | 98,908 |
2021-10-14 | $29.19 | $29.34 | $29.17 | $29.25 | $27.51 | 18,446 |
2021-10-13 | $29.00 | $29.03 | $28.95 | $28.98 | $27.26 | 5,462 |
2021-10-12 | $28.68 | $28.68 | $28.54 | $28.60 | $26.90 | 25,885 |
2021-10-11 | $28.64 | $28.69 | $28.50 | $28.50 | $26.80 | 57,814 |
2021-10-08 | $28.93 | $28.93 | $28.66 | $28.69 | $26.98 | 7,473 |
2021-10-07 | $28.78 | $28.89 | $28.78 | $28.80 | $27.09 | 17,065 |
2021-10-06 | $28.44 | $28.66 | $28.44 | $28.66 | $26.95 | 10,339 |
2021-10-05 | $28.76 | $28.97 | $28.75 | $28.93 | $27.21 | 7,720 |
2021-10-04 | $28.86 | $28.88 | $28.55 | $28.60 | $26.90 | 9,714 |
2021-10-01 | $28.64 | $28.75 | $28.52 | $28.74 | $27.03 | 12,728 |
2021-09-30 | $28.67 | $28.70 | $28.43 | $28.49 | $26.79 | 13,632 |
2021-09-29 | $28.62 | $28.63 | $28.52 | $28.58 | $26.88 | 4,751 |
2021-09-28 | $28.72 | $28.72 | $28.48 | $28.52 | $26.82 | 18,960 |
2021-09-27 | $28.93 | $29.03 | $28.93 | $29.01 | $27.28 | 10,094 |
2021-09-24 | $29.16 | $29.17 | $29.10 | $29.14 | $27.41 | 17,567 |
2021-09-23 | $29.16 | $29.26 | $29.02 | $29.12 | $27.39 | 31,152 |
2021-09-22 | $28.74 | $28.93 | $28.74 | $28.87 | $27.15 | 13,718 |
2021-09-21 | $28.63 | $28.67 | $28.53 | $28.63 | $26.92 | 16,611 |
2021-09-20 | $28.42 | $28.54 | $28.16 | $28.32 | $26.64 | 62,480 |
2021-09-17 | $28.98 | $29.01 | $28.76 | $28.81 | $26.96 | 85,187 |
2021-09-16 | $29.15 | $29.29 | $29.02 | $29.26 | $27.38 | 53,239 |
2021-09-15 | $29.20 | $29.31 | $29.11 | $29.28 | $27.40 | 16,692 |
2021-09-14 | $29.08 | $29.13 | $28.92 | $28.95 | $27.09 | 13,189 |
2021-09-13 | $28.91 | $28.95 | $28.79 | $28.92 | $27.06 | 38,670 |
2021-09-10 | $28.95 | $28.98 | $28.85 | $28.86 | $27.00 | 28,838 |
2021-09-09 | $28.86 | $28.90 | $28.79 | $28.83 | $26.98 | 25,512 |
2021-09-08 | $28.76 | $28.78 | $28.56 | $28.60 | $26.76 | 28,387 |
2021-09-07 | $28.88 | $28.99 | $28.84 | $28.93 | $27.07 | 25,446 |
2021-09-03 | $28.96 | $29.12 | $28.95 | $29.11 | $27.23 | 20,323 |
2021-09-02 | $28.73 | $28.80 | $28.65 | $28.74 | $26.89 | 33,119 |
2021-09-01 | $28.51 | $28.57 | $28.51 | $28.55 | $26.71 | 30,743 |
2021-08-31 | $28.53 | $28.60 | $28.49 | $28.54 | $26.70 | 19,708 |
2021-08-30 | $28.22 | $28.24 | $28.15 | $28.16 | $26.35 | 15,944 |
2021-08-27 | $27.60 | $27.96 | $27.60 | $27.90 | $26.11 | 30,070 |
2021-08-26 | $27.36 | $27.39 | $27.30 | $27.32 | $25.56 | 5,899 |
2021-08-25 | $27.34 | $27.41 | $27.31 | $27.38 | $25.62 | 4,968 |
2021-08-24 | $27.33 | $27.45 | $27.33 | $27.36 | $25.60 | 6,039 |
2021-08-23 | $27.22 | $27.35 | $27.21 | $27.27 | $25.52 | 22,728 |
2021-08-20 | $26.98 | $27.29 | $26.98 | $27.20 | $25.45 | 6,792 |
2021-08-19 | $26.85 | $26.96 | $26.84 | $26.88 | $25.15 | 3,175 |
2021-08-18 | $27.24 | $27.30 | $27.01 | $27.10 | $25.36 | 2,376 |
2021-08-17 | $27.16 | $27.29 | $27.12 | $27.26 | $25.51 | 9,627 |
2021-08-16 | $27.15 | $27.25 | $27.15 | $27.25 | $25.50 | 7,024 |
2021-08-13 | $27.09 | $27.25 | $26.99 | $27.15 | $25.40 | 16,367 |
2021-08-12 | $26.80 | $26.89 | $26.78 | $26.89 | $25.16 | 9,347 |
2021-08-11 | $26.88 | $26.92 | $26.68 | $26.81 | $25.09 | 161,994 |
2021-08-10 | $26.65 | $26.65 | $26.50 | $26.61 | $24.90 | 8,039 |
2021-08-09 | $26.79 | $26.79 | $26.63 | $26.63 | $24.92 | 23,868 |
2021-08-06 | $26.83 | $26.87 | $26.73 | $26.81 | $25.09 | 12,476 |
2021-08-05 | $26.86 | $26.96 | $26.82 | $26.96 | $25.23 | 16,402 |
2021-08-04 | $26.85 | $26.87 | $26.78 | $26.81 | $25.09 | 8,156 |
2021-08-03 | $26.68 | $26.99 | $26.68 | $26.96 | $25.23 | 21,239 |
2021-08-02 | $26.30 | $26.48 | $26.30 | $26.39 | $24.69 | 22,958 |
2021-07-30 | $26.20 | $26.25 | $26.18 | $26.22 | $24.53 | 30,778 |
2021-07-29 | $26.10 | $26.20 | $26.06 | $26.08 | $24.40 | 8,681 |
2021-07-28 | $25.86 | $26.25 | $25.57 | $26.10 | $24.42 | 227,973 |
2021-07-27 | $25.95 | $25.95 | $25.71 | $25.74 | $24.08 | 13,002 |
2021-07-26 | $25.94 | $26.14 | $25.93 | $26.10 | $24.42 | 13,919 |
2021-07-23 | $25.98 | $25.99 | $25.70 | $25.97 | $24.30 | 13,412 |
2021-07-22 | $25.94 | $26.00 | $25.88 | $26.00 | $24.33 | 11,288 |
2021-07-21 | $25.64 | $25.87 | $25.64 | $25.81 | $24.15 | 4,030 |
2021-07-20 | $25.55 | $25.77 | $25.53 | $25.77 | $24.12 | 8,583 |
2021-07-19 | $25.57 | $25.62 | $25.42 | $25.51 | $23.87 | 62,506 |
2021-07-16 | $25.87 | $25.87 | $25.64 | $25.71 | $24.06 | 26,661 |
2021-07-15 | $25.88 | $25.95 | $25.88 | $25.89 | $24.22 | 5,029 |
2021-07-14 | $25.90 | $25.95 | $25.82 | $25.84 | $24.18 | 33,015 |
2021-07-13 | $25.82 | $25.82 | $25.62 | $25.67 | $24.02 | 8,533 |
2021-07-12 | $25.72 | $25.80 | $25.65 | $25.78 | $24.12 | 15,878 |
2021-07-09 | $25.74 | $25.96 | $25.52 | $25.79 | $24.13 | 10,141 |
2021-07-08 | $25.54 | $25.58 | $25.50 | $25.54 | $23.90 | 15,121 |
2021-07-07 | $25.77 | $25.77 | $25.65 | $25.70 | $24.05 | 8,868 |
2021-07-06 | $25.74 | $25.74 | $25.52 | $25.57 | $23.92 | 8,587 |
2021-07-02 | $25.77 | $25.82 | $25.68 | $25.80 | $24.14 | 6,348 |
2021-07-01 | $25.74 | $25.74 | $25.60 | $25.66 | $24.01 | 69,449 |
2021-06-30 | $25.74 | $25.80 | $25.61 | $25.74 | $24.08 | 18,930 |
2021-06-29 | $25.79 | $25.86 | $25.74 | $25.86 | $24.20 | 6,477 |
2021-06-28 | $25.91 | $25.94 | $25.84 | $25.94 | $24.27 | 8,799 |
2021-06-25 | $25.94 | $25.94 | $25.78 | $25.85 | $24.19 | 25,225 |
2021-06-24 | $25.81 | $25.85 | $25.77 | $25.78 | $24.12 | 8,286 |
2021-06-23 | $25.80 | $25.83 | $25.69 | $25.76 | $24.10 | 2,548 |
2021-06-22 | $25.79 | $25.93 | $25.70 | $25.93 | $24.26 | 6,631 |
2021-06-21 | $25.62 | $25.88 | $25.52 | $25.85 | $24.19 | 60,987 |
2021-06-18 | $25.72 | $25.72 | $25.56 | $25.61 | $23.86 | 14,028 |
2021-06-17 | $25.87 | $25.97 | $25.71 | $25.84 | $24.07 | 22,390 |
2021-06-16 | $26.20 | $26.30 | $25.86 | $26.10 | $24.31 | 7,843 |
2021-06-15 | $26.35 | $26.35 | $26.20 | $26.23 | $24.43 | 6,851 |
2021-06-14 | $26.39 | $26.49 | $26.39 | $26.40 | $24.59 | 30,356 |
2021-06-11 | $26.43 | $26.43 | $26.30 | $26.41 | $24.60 | 6,333 |
2021-06-10 | $26.31 | $26.42 | $26.28 | $26.38 | $24.57 | 10,538 |
2021-06-09 | $26.14 | $26.28 | $26.10 | $26.20 | $24.41 | 6,392 |
2021-06-08 | $26.34 | $26.34 | $26.08 | $26.31 | $24.51 | 5,514 |
2021-06-07 | $26.28 | $26.30 | $26.21 | $26.30 | $24.50 | 7,591 |
2021-06-04 | $26.20 | $26.39 | $26.11 | $26.29 | $24.49 | 7,921 |
2021-06-03 | $26.01 | $26.07 | $25.99 | $26.04 | $24.26 | 6,931 |
2021-06-02 | $25.92 | $26.08 | $25.92 | $26.03 | $24.25 | 8,912 |
2021-06-01 | $25.88 | $25.93 | $25.77 | $25.88 | $24.11 | 22,942 |
2021-05-28 | $25.67 | $25.75 | $25.67 | $25.71 | $23.95 | 6,756 |
2021-05-27 | $25.60 | $25.75 | $25.58 | $25.69 | $23.93 | 15,831 |
2021-05-26 | $25.41 | $25.58 | $25.30 | $25.58 | $23.83 | 11,651 |
2021-05-25 | $25.32 | $25.36 | $25.11 | $25.22 | $23.49 | 9,428 |
2021-05-24 | $25.21 | $25.30 | $25.20 | $25.22 | $23.49 | 10,414 |
2021-05-21 | $25.22 | $25.22 | $24.98 | $25.00 | $23.29 | 7,313 |
2021-05-20 | $24.99 | $25.17 | $24.97 | $25.10 | $23.38 | 16,197 |
2021-05-19 | $24.90 | $25.05 | $24.89 | $25.02 | $23.31 | 6,562 |
2021-05-18 | $25.07 | $25.16 | $24.97 | $24.97 | $23.26 | 11,010 |
2021-05-17 | $24.75 | $24.94 | $24.75 | $24.87 | $23.17 | 10,249 |
2021-05-14 | $24.67 | $24.80 | $24.60 | $24.70 | $23.01 | 23,414 |
2021-05-13 | $24.35 | $24.55 | $24.35 | $24.44 | $22.77 | 9,224 |
2021-05-12 | $24.51 | $24.61 | $24.16 | $24.19 | $22.53 | 22,310 |
2021-05-11 | $24.58 | $24.87 | $24.58 | $24.81 | $23.11 | 37,463 |
2021-05-10 | $24.87 | $24.87 | $24.66 | $24.69 | $23.00 | 9,486 |
2021-05-07 | $24.74 | $24.90 | $24.65 | $24.87 | $23.17 | 14,878 |
2021-05-06 | $24.39 | $24.55 | $24.39 | $24.55 | $22.87 | 31,543 |
2021-05-05 | $24.21 | $24.25 | $24.20 | $24.23 | $22.57 | 4,447 |
2021-05-04 | $23.88 | $24.00 | $23.71 | $24.00 | $22.36 | 49,042 |
2021-05-03 | $24.14 | $24.21 | $24.03 | $24.14 | $22.49 | 98,724 |
2021-04-30 | $23.99 | $24.01 | $23.80 | $23.82 | $22.19 | 32,716 |
2021-04-29 | $24.23 | $24.23 | $24.02 | $24.18 | $22.52 | 48,850 |
2021-04-28 | $24.09 | $24.17 | $23.97 | $24.10 | $22.45 | 18,609 |
2021-04-27 | $23.81 | $23.84 | $23.67 | $23.79 | $22.16 | 44,845 |
2021-04-26 | $23.47 | $23.57 | $23.39 | $23.51 | $21.90 | 104,381 |
2021-04-23 | $23.38 | $23.41 | $23.21 | $23.34 | $21.74 | 278,957 |
2021-04-22 | $23.47 | $23.47 | $23.04 | $23.20 | $21.61 | 41,678 |
2021-04-21 | $22.87 | $23.11 | $22.77 | $23.10 | $21.52 | 49,535 |
2021-04-20 | $23.26 | $23.33 | $22.81 | $22.95 | $21.37 | 133,024 |
2021-04-19 | $23.49 | $23.50 | $23.28 | $23.42 | $21.82 | 55,100 |
2021-04-16 | $23.96 | $23.96 | $23.75 | $23.90 | $22.26 | 61,331 |
2021-04-15 | $23.74 | $23.88 | $23.59 | $23.76 | $22.13 | 37,333 |
2021-04-14 | $23.78 | $23.82 | $23.58 | $23.65 | $22.03 | 45,595 |
2021-04-13 | $23.38 | $23.43 | $23.24 | $23.34 | $21.74 | 52,552 |
2021-04-12 | $23.47 | $23.47 | $23.17 | $23.29 | $21.70 | 58,169 |
2021-04-09 | $24.28 | $24.38 | $24.17 | $24.24 | $22.58 | 55,442 |
2021-04-08 | $24.50 | $24.50 | $24.29 | $24.35 | $22.68 | 64,236 |
2021-04-07 | $24.39 | $24.43 | $24.20 | $24.32 | $22.66 | 142,419 |
2021-04-06 | $24.54 | $24.63 | $24.53 | $24.56 | $22.88 | 87,118 |
2021-04-05 | $24.55 | $24.56 | $24.40 | $24.56 | $22.88 | 18,807 |
2021-04-01 | $24.70 | $24.83 | $24.62 | $24.69 | $23.00 | 20,546 |
2021-03-31 | $24.30 | $24.64 | $24.30 | $24.63 | $22.94 | 71,962 |
2021-03-30 | $24.48 | $24.55 | $24.30 | $24.51 | $22.83 | 38,894 |
2021-03-29 | $24.54 | $24.62 | $24.40 | $24.45 | $22.78 | 19,517 |
2021-03-26 | $24.33 | $24.60 | $24.25 | $24.56 | $22.88 | 28,555 |
2021-03-25 | $23.88 | $24.12 | $23.84 | $24.03 | $22.38 | 59,852 |
2021-03-24 | $24.49 | $24.49 | $24.29 | $24.30 | $22.64 | 34,884 |
2021-03-23 | $24.75 | $24.83 | $24.55 | $24.56 | $22.88 | 9,489 |
2021-03-22 | $24.79 | $25.02 | $24.79 | $24.89 | $23.19 | 106,064 |
2021-03-19 | $24.41 | $24.67 | $24.31 | $24.67 | $22.98 | 263,094 |
2021-03-18 | $24.07 | $24.22 | $23.89 | $23.98 | $22.34 | 73,536 |
2021-03-17 | $24.49 | $24.77 | $24.37 | $24.64 | $22.95 | 19,744 |
2021-03-16 | $24.86 | $24.92 | $24.83 | $24.89 | $23.19 | 12,628 |
2021-03-15 | $24.73 | $24.75 | $24.50 | $24.66 | $22.97 | 18,611 |
2021-03-12 | $24.89 | $24.89 | $24.76 | $24.80 | $23.10 | 38,663 |
2021-03-11 | $25.15 | $25.36 | $25.14 | $25.32 | $23.59 | 79,996 |
2021-03-10 | $24.91 | $24.96 | $24.85 | $24.91 | $23.20 | 29,532 |
2021-03-09 | $24.70 | $24.90 | $24.70 | $24.80 | $23.10 | 21,618 |
2021-03-08 | $24.55 | $24.60 | $24.41 | $24.53 | $22.85 | 247,828 |
2021-03-05 | $24.60 | $24.60 | $24.28 | $24.55 | $22.87 | 22,452 |
2021-03-04 | $24.70 | $24.98 | $24.41 | $24.48 | $22.81 | 47,580 |
2021-03-03 | $24.73 | $24.89 | $24.61 | $24.61 | $22.93 | 29,096 |
2021-03-02 | $24.39 | $24.52 | $24.38 | $24.47 | $22.79 | 45,287 |
2021-03-01 | $24.10 | $24.20 | $23.88 | $24.17 | $22.52 | 14,851 |
2021-02-26 | $23.57 | $23.71 | $23.36 | $23.67 | $22.05 | 40,060 |
2021-02-25 | $24.66 | $24.72 | $24.16 | $24.17 | $22.52 | 182,213 |
2021-02-24 | $24.43 | $24.65 | $24.36 | $24.59 | $22.91 | 22,660 |
2021-02-23 | $24.17 | $24.40 | $24.05 | $24.34 | $22.67 | 33,898 |
2021-02-22 | $24.16 | $24.28 | $24.06 | $24.11 | $22.46 | 34,497 |
2021-02-19 | $24.59 | $24.73 | $24.59 | $24.63 | $22.94 | 26,938 |
2021-02-18 | $24.64 | $24.69 | $24.53 | $24.65 | $22.96 | 6,742 |
2021-02-17 | $24.61 | $24.75 | $24.52 | $24.75 | $23.06 | 22,478 |
2021-02-16 | $24.77 | $24.79 | $24.60 | $24.61 | $22.93 | 132,458 |
2021-02-12 | $24.70 | $24.85 | $24.70 | $24.81 | $23.11 | 20,336 |
2021-02-11 | $24.75 | $24.89 | $24.74 | $24.78 | $23.08 | 46,819 |
2021-02-10 | $24.66 | $24.66 | $24.45 | $24.50 | $22.82 | 32,127 |
2021-02-09 | $24.50 | $24.60 | $24.47 | $24.55 | $22.87 | 31,226 |
2021-02-08 | $24.35 | $24.62 | $24.35 | $24.58 | $22.90 | 46,851 |
2021-02-05 | $24.25 | $24.33 | $24.17 | $24.27 | $22.61 | 31,100 |
2021-02-04 | $24.28 | $24.39 | $24.19 | $24.31 | $22.65 | 12,829 |
2021-02-03 | $24.37 | $24.41 | $24.24 | $24.35 | $22.68 | 35,685 |
2021-02-02 | $23.99 | $24.18 | $23.97 | $24.17 | $22.52 | 79,910 |
2021-02-01 | $23.41 | $23.55 | $23.31 | $23.55 | $21.94 | 28,272 |
2021-01-29 | $22.95 | $23.02 | $22.60 | $22.69 | $21.14 | 50,627 |
2021-01-28 | $23.30 | $23.50 | $23.20 | $23.48 | $21.87 | 45,465 |
2021-01-27 | $23.33 | $23.41 | $23.20 | $23.20 | $21.61 | 64,057 |
2021-01-26 | $23.59 | $23.70 | $23.58 | $23.70 | $22.08 | 49,441 |
2021-01-25 | $23.88 | $24.00 | $23.50 | $23.75 | $22.12 | 81,490 |
2021-01-22 | $24.04 | $24.15 | $23.91 | $24.10 | $22.45 | 40,587 |
2021-01-21 | $24.37 | $24.39 | $24.25 | $24.33 | $22.66 | 22,911 |
2021-01-20 | $24.37 | $24.49 | $24.33 | $24.47 | $22.79 | 30,959 |
2021-01-19 | $24.06 | $24.11 | $23.95 | $23.97 | $22.33 | 33,427 |
2021-01-15 | $24.00 | $24.03 | $23.79 | $23.92 | $22.28 | 20,198 |
2021-01-14 | $24.34 | $24.43 | $24.32 | $24.36 | $22.69 | 23,248 |
2021-01-13 | $24.28 | $24.33 | $24.18 | $24.18 | $22.52 | 36,270 |
2021-01-12 | $24.26 | $24.39 | $24.26 | $24.39 | $22.72 | 14,343 |
2021-01-11 | $24.05 | $24.17 | $24.05 | $24.13 | $22.48 | 19,231 |
2021-01-08 | $24.06 | $24.19 | $24.00 | $24.19 | $22.53 | 36,739 |
2021-01-07 | $23.65 | $23.72 | $23.63 | $23.64 | $22.02 | 34,515 |
2021-01-06 | $23.58 | $23.84 | $23.58 | $23.73 | $22.11 | 24,789 |
2021-01-05 | $23.66 | $23.87 | $23.66 | $23.80 | $22.17 | 45,300 |
2021-01-04 | $23.63 | $23.77 | $23.46 | $23.46 | $21.85 | 40,664 |
2020-12-31 | $23.27 | $23.27 | $23.12 | $23.21 | $21.62 | 19,715 |
2020-12-30 | $23.15 | $23.25 | $23.15 | $23.18 | $21.59 | 20,365 |
2020-12-29 | $23.00 | $23.02 | $22.93 | $22.99 | $21.41 | 25,084 |
2020-12-28 | $23.04 | $23.04 | $22.85 | $22.99 | $21.42 | 34,510 |
2020-12-24 | $22.78 | $22.81 | $22.73 | $22.80 | $21.24 | 12,721 |
2020-12-23 | $22.64 | $22.64 | $22.36 | $22.61 | $21.06 | 28,034 |
2020-12-22 | $22.13 | $22.14 | $22.04 | $22.04 | $20.53 | 14,483 |
2020-12-21 | $22.00 | $22.00 | $21.61 | $21.92 | $20.42 | 50,560 |
2020-12-18 | $22.76 | $22.79 | $22.71 | $22.75 | $21.19 | 35,851 |
2020-12-17 | $22.70 | $22.79 | $22.70 | $22.77 | $21.21 | 19,549 |
2020-12-16 | $22.57 | $22.65 | $22.56 | $22.62 | $21.07 | 12,892 |
2020-12-15 | $22.37 | $22.59 | $22.36 | $22.55 | $21.01 | 28,264 |
2020-12-14 | $22.33 | $22.38 | $22.24 | $22.27 | $20.74 | 20,344 |
2020-12-11 | $22.20 | $22.26 | $22.19 | $22.23 | $20.71 | 22,845 |
2020-12-10 | $22.13 | $22.28 | $22.13 | $22.24 | $20.72 | 15,768 |
2020-12-09 | $22.25 | $22.27 | $22.05 | $22.15 | $20.63 | 27,360 |
2020-12-08 | $22.11 | $22.15 | $22.03 | $22.15 | $20.63 | 22,878 |
2020-12-07 | $22.06 | $22.24 | $22.06 | $22.15 | $20.63 | 32,360 |
2020-12-04 | $21.82 | $21.95 | $21.82 | $21.94 | $20.44 | 18,786 |
2020-12-03 | $21.72 | $21.85 | $21.72 | $21.73 | $20.24 | 29,547 |
2020-12-02 | $21.65 | $21.73 | $21.56 | $21.67 | $20.19 | 18,386 |
2020-12-01 | $21.58 | $21.69 | $21.47 | $21.66 | $20.18 | 45,352 |
2020-11-30 | $21.15 | $21.15 | $21.01 | $21.06 | $19.62 | 14,095 |
2020-11-27 | $21.10 | $21.23 | $21.10 | $21.21 | $19.76 | 23,327 |
2020-11-25 | $21.04 | $21.16 | $21.00 | $21.15 | $19.70 | 23,258 |
2020-11-24 | $21.20 | $21.36 | $21.20 | $21.35 | $19.89 | 19,573 |
2020-11-23 | $21.11 | $21.23 | $21.02 | $21.02 | $19.58 | 18,958 |
2020-11-20 | $20.95 | $21.00 | $20.92 | $20.94 | $19.51 | 18,635 |
2020-11-19 | $20.80 | $20.93 | $20.80 | $20.88 | $19.45 | 25,571 |
2020-11-18 | $20.99 | $21.03 | $20.92 | $20.92 | $19.49 | 24,209 |
2020-11-17 | $20.86 | $20.98 | $20.81 | $20.93 | $19.50 | 21,418 |
2020-11-16 | $21.00 | $21.05 | $20.94 | $20.99 | $19.55 | 32,732 |
2020-11-13 | $20.63 | $20.83 | $20.63 | $20.77 | $19.35 | 26,900 |
2020-11-12 | $20.66 | $20.66 | $20.47 | $20.48 | $19.08 | 41,213 |
2020-11-11 | $20.68 | $20.69 | $20.57 | $20.65 | $19.24 | 98,361 |
2020-11-10 | $20.54 | $20.59 | $20.42 | $20.55 | $19.14 | 60,342 |
2020-11-09 | $21.04 | $21.20 | $20.86 | $20.91 | $19.48 | 63,400 |
2020-11-06 | $20.39 | $20.53 | $20.39 | $20.53 | $19.12 | 9,498 |
2020-11-05 | $20.33 | $20.43 | $20.26 | $20.39 | $18.99 | 141,324 |
2020-11-04 | $19.97 | $20.28 | $19.90 | $20.16 | $18.78 | 17,364 |
2020-11-03 | $19.67 | $19.86 | $19.60 | $19.69 | $18.34 | 23,755 |
2020-11-02 | $19.52 | $19.66 | $19.41 | $19.56 | $18.22 | 8,755 |
2020-10-30 | $19.62 | $19.62 | $19.43 | $19.50 | $18.17 | 16,854 |
2020-10-29 | $19.52 | $19.63 | $19.37 | $19.61 | $18.27 | 33,454 |
2020-10-28 | $19.62 | $19.96 | $19.51 | $19.61 | $18.27 | 66,156 |
2020-10-27 | $20.01 | $20.07 | $19.93 | $20.01 | $18.64 | 11,773 |
2020-10-26 | $20.00 | $20.16 | $19.76 | $19.83 | $18.47 | 72,238 |
2020-10-23 | $20.12 | $20.20 | $20.07 | $20.19 | $18.81 | 6,702 |
2020-10-22 | $20.15 | $20.24 | $20.03 | $20.08 | $18.71 | 11,559 |
2020-10-21 | $20.13 | $20.31 | $20.13 | $20.19 | $18.80 | 8,223 |
2020-10-20 | $20.13 | $20.26 | $20.13 | $20.22 | $18.84 | 14,032 |
2020-10-19 | $20.15 | $20.25 | $20.07 | $20.10 | $18.72 | 15,145 |
2020-10-16 | $20.03 | $20.09 | $20.00 | $20.04 | $18.66 | 9,904 |
2020-10-15 | $19.90 | $20.02 | $19.73 | $19.98 | $18.61 | 8,329 |
2020-10-14 | $20.42 | $20.44 | $20.29 | $20.29 | $18.91 | 10,825 |
2020-10-13 | $20.22 | $20.25 | $20.16 | $20.20 | $18.82 | 9,490 |
2020-10-12 | $20.34 | $20.41 | $20.25 | $20.34 | $18.95 | 37,714 |
2020-10-09 | $20.40 | $20.50 | $20.32 | $20.45 | $19.05 | 10,615 |
2020-10-08 | $20.30 | $20.35 | $20.22 | $20.28 | $18.89 | 10,133 |
2020-10-07 | $20.27 | $20.28 | $20.19 | $20.22 | $18.83 | 11,417 |
2020-10-06 | $20.16 | $20.17 | $20.03 | $20.05 | $18.68 | 9,513 |
2020-10-05 | $19.92 | $20.00 | $19.92 | $19.98 | $18.62 | 12,180 |
2020-10-02 | $19.58 | $19.72 | $19.58 | $19.64 | $18.30 | 8,654 |
2020-10-01 | $19.72 | $19.83 | $19.70 | $19.79 | $18.44 | 14,750 |
2020-09-30 | $19.45 | $19.66 | $19.45 | $19.53 | $18.19 | 6,934 |
2020-09-29 | $19.45 | $19.46 | $19.38 | $19.43 | $18.10 | 5,909 |
2020-09-28 | $19.44 | $19.57 | $19.41 | $19.46 | $18.13 | 10,534 |
2020-09-25 | $19.11 | $19.14 | $18.99 | $19.11 | $17.80 | 49,796 |
2020-09-24 | $18.62 | $18.86 | $18.50 | $18.80 | $17.51 | 16,292 |
2020-09-23 | $19.14 | $19.22 | $19.00 | $19.04 | $17.74 | 30,217 |
2020-09-22 | $19.36 | $19.44 | $19.24 | $19.32 | $18.00 | 6,295 |
2020-09-21 | $19.35 | $19.64 | $19.32 | $19.64 | $18.30 | 15,424 |
2020-09-18 | $19.92 | $19.92 | $19.76 | $19.78 | $18.43 | 7,924 |
2020-09-17 | $19.86 | $19.93 | $19.75 | $19.92 | $18.56 | 4,695 |
2020-09-16 | $19.92 | $20.04 | $19.92 | $19.98 | $18.61 | 19,409 |
2020-09-15 | $19.94 | $19.94 | $19.82 | $19.85 | $18.49 | 16,226 |
2020-09-14 | $19.80 | $19.85 | $19.80 | $19.83 | $18.47 | 15,111 |
2020-09-11 | $19.67 | $19.67 | $19.55 | $19.59 | $18.25 | 2,476 |
2020-09-10 | $19.77 | $19.77 | $19.47 | $19.52 | $18.18 | 6,891 |
2020-09-09 | $19.40 | $19.52 | $19.40 | $19.48 | $18.14 | 21,574 |
2020-09-08 | $19.10 | $19.20 | $19.01 | $19.09 | $17.78 | 5,065 |
2020-09-04 | $19.39 | $19.40 | $19.18 | $19.32 | $18.00 | 8,319 |
2020-09-03 | $19.66 | $19.69 | $19.39 | $19.44 | $18.11 | 9,957 |
2020-09-02 | $19.63 | $19.64 | $19.50 | $19.64 | $18.29 | 17,482 |
2020-09-01 | $19.51 | $19.57 | $19.47 | $19.57 | $18.23 | 18,234 |
2020-08-31 | $19.24 | $19.24 | $19.10 | $19.19 | $17.88 | 32,344 |
2020-08-28 | $19.78 | $19.83 | $19.75 | $19.82 | $18.46 | 13,478 |
2020-08-27 | $19.65 | $19.65 | $19.55 | $19.59 | $18.25 | 17,518 |
2020-08-26 | $19.46 | $19.52 | $19.45 | $19.51 | $18.17 | 13,687 |
2020-08-25 | $19.41 | $19.44 | $19.34 | $19.41 | $18.08 | 26,255 |
2020-08-24 | $19.37 | $19.46 | $19.37 | $19.42 | $18.09 | 22,487 |
2020-08-21 | $19.13 | $19.21 | $19.10 | $19.18 | $17.86 | 20,962 |
2020-08-20 | $19.07 | $19.28 | $19.07 | $19.28 | $17.96 | 8,046 |
2020-08-19 | $19.32 | $19.32 | $19.24 | $19.24 | $17.92 | 9,090 |
2020-08-18 | $19.38 | $19.40 | $19.31 | $19.38 | $18.05 | 3,342 |
2020-08-17 | $19.19 | $19.24 | $19.15 | $19.22 | $17.91 | 14,562 |
2020-08-14 | $18.81 | $19.10 | $18.81 | $19.08 | $17.78 | 17,014 |
2020-08-13 | $19.19 | $19.19 | $19.10 | $19.13 | $17.82 | 10,164 |
2020-08-12 | $19.15 | $19.24 | $19.13 | $19.20 | $17.89 | 14,396 |
2020-08-11 | $19.17 | $19.21 | $19.02 | $19.03 | $17.73 | 7,361 |
2020-08-10 | $19.13 | $19.15 | $19.06 | $19.15 | $17.84 | 35,340 |
2020-08-07 | $18.94 | $19.03 | $18.87 | $19.03 | $17.73 | 15,420 |
2020-08-06 | $19.01 | $19.11 | $18.94 | $19.11 | $17.80 | 17,895 |
2020-08-05 | $18.89 | $18.97 | $18.88 | $18.94 | $17.64 | 8,623 |
2020-08-04 | $18.66 | $18.81 | $18.66 | $18.81 | $17.52 | 22,352 |
2020-08-03 | $18.54 | $18.62 | $18.54 | $18.55 | $17.28 | 21,968 |
2020-07-31 | $18.82 | $18.86 | $18.54 | $18.62 | $17.35 | 49,284 |
2020-07-30 | $18.80 | $18.81 | $18.68 | $18.76 | $17.48 | 11,694 |
2020-07-29 | $18.95 | $19.04 | $18.91 | $19.03 | $17.73 | 18,353 |
2020-07-28 | $19.05 | $19.05 | $18.98 | $19.00 | $17.70 | 7,163 |
2020-07-27 | $18.82 | $18.92 | $18.77 | $18.89 | $17.60 | 14,988 |
2020-07-24 | $18.68 | $18.75 | $18.60 | $18.73 | $17.45 | 12,360 |
2020-07-23 | $18.63 | $18.72 | $18.54 | $18.54 | $17.27 | 18,537 |
2020-07-22 | $18.70 | $18.70 | $18.62 | $18.66 | $17.38 | 7,481 |
2020-07-21 | $18.74 | $18.82 | $18.72 | $18.73 | $17.45 | 17,689 |
2020-07-20 | $18.55 | $18.71 | $18.52 | $18.71 | $17.43 | 13,276 |
2020-07-17 | $18.51 | $18.51 | $18.46 | $18.48 | $17.21 | 7,438 |
2020-07-16 | $18.15 | $18.25 | $18.15 | $18.24 | $16.99 | 11,546 |
2020-07-15 | $18.06 | $18.14 | $18.00 | $18.06 | $16.82 | 30,060 |
2020-07-14 | $17.61 | $17.91 | $17.61 | $17.91 | $16.68 | 23,500 |
2020-07-13 | $18.12 | $18.25 | $18.04 | $18.04 | $16.80 | 12,056 |
2020-07-10 | $17.92 | $18.00 | $17.90 | $17.99 | $16.76 | 5,663 |
2020-07-09 | $17.97 | $18.02 | $17.87 | $17.90 | $16.67 | 22,739 |
2020-07-08 | $17.85 | $17.99 | $17.82 | $17.95 | $16.72 | 15,240 |
2020-07-07 | $18.08 | $18.20 | $18.03 | $18.03 | $16.80 | 27,063 |
2020-07-06 | $18.05 | $18.20 | $18.05 | $18.14 | $16.90 | 29,500 |
2020-07-02 | $17.77 | $17.95 | $17.75 | $17.82 | $16.60 | 22,139 |
2020-07-01 | $17.25 | $17.39 | $17.17 | $17.39 | $16.20 | 18,018 |
2020-06-30 | $17.23 | $17.23 | $17.08 | $17.08 | $15.91 | 12,863 |
2020-06-29 | $17.20 | $17.30 | $17.16 | $17.25 | $16.07 | 19,073 |
2020-06-26 | $17.32 | $17.32 | $17.14 | $17.18 | $16.00 | 21,692 |
2020-06-25 | $17.15 | $17.27 | $17.12 | $17.27 | $16.09 | 7,743 |
2020-06-24 | $17.31 | $17.34 | $17.09 | $17.09 | $15.92 | 172,636 |
2020-06-23 | $17.50 | $17.62 | $17.42 | $17.44 | $16.25 | 8,245 |
2020-06-22 | $17.12 | $17.34 | $17.10 | $17.31 | $16.12 | 23,498 |
2020-06-19 | $16.98 | $17.00 | $16.81 | $16.89 | $15.73 | 17,338 |
2020-06-18 | $16.60 | $16.72 | $16.60 | $16.69 | $15.55 | 5,913 |
2020-06-17 | $16.61 | $16.69 | $16.54 | $16.58 | $15.44 | 9,360 |
2020-06-16 | $16.77 | $16.80 | $16.41 | $16.43 | $15.31 | 26,892 |
2020-06-15 | $16.41 | $16.79 | $16.36 | $16.73 | $15.58 | 122,963 |
2020-06-12 | $16.66 | $16.67 | $16.36 | $16.59 | $15.45 | 56,483 |
2020-06-11 | $16.39 | $16.39 | $15.83 | $15.83 | $14.75 | 46,071 |
2020-06-10 | $16.91 | $17.04 | $16.83 | $16.99 | $15.83 | 30,758 |
2020-06-09 | $16.94 | $16.94 | $16.77 | $16.92 | $15.76 | 19,060 |
2020-06-08 | $16.93 | $17.09 | $16.89 | $17.09 | $15.92 | 32,731 |
2020-06-05 | $16.95 | $17.16 | $16.93 | $17.06 | $15.89 | 41,949 |
2020-06-04 | $16.85 | $16.91 | $16.69 | $16.81 | $15.66 | 38,760 |
2020-06-03 | $16.81 | $16.99 | $16.81 | $16.94 | $15.78 | 82,273 |
2020-06-02 | $16.75 | $16.94 | $16.75 | $16.86 | $15.71 | 45,852 |
2020-06-01 | $16.42 | $16.64 | $16.38 | $16.62 | $15.48 | 16,395 |
2020-05-29 | $16.00 | $16.20 | $16.00 | $16.20 | $15.09 | 24,408 |
2020-05-28 | $15.87 | $15.95 | $15.74 | $15.80 | $14.72 | 24,065 |
2020-05-27 | $15.57 | $15.66 | $15.42 | $15.60 | $14.53 | 39,431 |
2020-05-26 | $15.51 | $15.67 | $15.42 | $15.42 | $14.36 | 72,940 |
2020-05-22 | $15.49 | $15.51 | $15.30 | $15.47 | $14.41 | 21,776 |
2020-05-21 | $15.46 | $15.52 | $15.41 | $15.44 | $14.38 | 32,779 |
2020-05-20 | $15.37 | $15.50 | $15.33 | $15.40 | $14.35 | 31,083 |
2020-05-19 | $15.17 | $15.19 | $14.99 | $15.03 | $14.00 | 52,094 |
2020-05-18 | $15.15 | $15.45 | $15.11 | $15.37 | $14.32 | 48,324 |
2020-05-15 | $15.20 | $15.30 | $15.15 | $15.25 | $14.21 | 41,135 |
2020-05-14 | $15.22 | $15.59 | $14.89 | $15.53 | $14.47 | 28,209 |
2020-05-13 | $15.80 | $15.80 | $15.44 | $15.54 | $14.48 | 36,783 |
2020-05-12 | $15.64 | $16.31 | $15.59 | $15.92 | $14.83 | 70,931 |
2020-05-11 | $15.48 | $15.55 | $15.44 | $15.44 | $14.38 | 20,496 |
2020-05-08 | $15.50 | $15.64 | $15.45 | $15.60 | $14.53 | 45,617 |
2020-05-07 | $15.28 | $15.37 | $15.21 | $15.29 | $14.24 | 31,691 |
2020-05-06 | $15.30 | $15.30 | $15.06 | $15.06 | $14.03 | 20,075 |
2020-05-05 | $15.39 | $15.52 | $15.31 | $15.31 | $14.26 | 34,251 |
2020-05-04 | $15.38 | $15.57 | $15.32 | $15.53 | $14.47 | 49,667 |
2020-05-01 | $15.47 | $15.47 | $15.13 | $15.27 | $14.22 | 74,052 |
2020-04-30 | $16.01 | $16.10 | $15.75 | $15.80 | $14.72 | 27,195 |
2020-04-29 | $15.76 | $16.00 | $15.74 | $15.98 | $14.89 | 148,697 |
2020-04-28 | $15.59 | $15.59 | $15.37 | $15.38 | $14.33 | 40,169 |
2020-04-27 | $15.28 | $15.55 | $15.28 | $15.51 | $14.45 | 62,438 |
2020-04-24 | $15.17 | $15.17 | $14.98 | $15.14 | $14.10 | 53,068 |
2020-04-23 | $15.34 | $15.53 | $15.21 | $15.21 | $14.17 | 26,138 |
2020-04-22 | $15.13 | $15.19 | $15.03 | $15.16 | $14.12 | 24,238 |
2020-04-21 | $14.66 | $14.66 | $14.46 | $14.51 | $13.52 | 69,007 |
2020-04-20 | $14.94 | $15.12 | $14.89 | $14.95 | $13.93 | 53,873 |
2020-04-17 | $15.02 | $15.06 | $14.85 | $15.02 | $13.99 | 235,515 |
2020-04-16 | $14.73 | $14.73 | $14.46 | $14.54 | $13.54 | 26,233 |
2020-04-15 | $14.55 | $14.63 | $14.42 | $14.49 | $13.50 | 96,843 |
2020-04-14 | $14.93 | $15.19 | $14.88 | $14.99 | $13.96 | 46,449 |
2020-04-13 | $14.71 | $14.71 | $14.51 | $14.62 | $13.62 | 19,300 |
2020-04-09 | $14.84 | $14.97 | $14.62 | $14.67 | $13.67 | 46,343 |
2020-04-08 | $14.41 | $14.54 | $14.25 | $14.53 | $13.54 | 41,948 |
2020-04-07 | $14.49 | $14.55 | $14.06 | $14.06 | $13.10 | 37,469 |
2020-04-06 | $13.38 | $13.80 | $13.32 | $13.65 | $12.72 | 92,944 |
2020-04-03 | $13.25 | $13.30 | $12.70 | $12.86 | $11.98 | 29,715 |
2020-04-02 | $13.20 | $13.39 | $13.13 | $13.34 | $12.43 | 9,725 |
2020-04-01 | $13.39 | $13.39 | $13.00 | $13.05 | $12.16 | 35,956 |
2020-03-31 | $13.97 | $14.22 | $13.75 | $13.85 | $12.90 | 28,590 |
2020-03-30 | $13.49 | $13.57 | $13.27 | $13.57 | $12.64 | 30,576 |
2020-03-27 | $13.70 | $13.86 | $13.44 | $13.74 | $12.80 | 41,616 |
2020-03-26 | $14.02 | $14.50 | $14.01 | $14.49 | $13.50 | 26,926 |
2020-03-25 | $12.86 | $13.60 | $12.86 | $13.31 | $12.40 | 26,673 |
2020-03-24 | $12.51 | $12.77 | $12.15 | $12.54 | $11.68 | 65,023 |
2020-03-23 | $12.55 | $12.55 | $11.88 | $12.09 | $11.26 | 97,585 |
2020-03-20 | $14.00 | $14.00 | $13.26 | $13.34 | $12.26 | 53,814 |
2020-03-19 | $13.30 | $13.36 | $13.03 | $13.18 | $12.11 | 25,776 |
2020-03-18 | $13.75 | $14.21 | $13.23 | $13.56 | $12.46 | 43,954 |
2020-03-17 | $14.49 | $15.04 | $14.36 | $14.92 | $13.71 | 50,359 |
2020-03-16 | $14.26 | $14.86 | $14.00 | $14.31 | $13.15 | 25,524 |
2020-03-13 | $15.91 | $16.01 | $15.29 | $15.81 | $14.53 | 139,633 |
2020-03-12 | $15.06 | $15.10 | $13.76 | $14.56 | $13.38 | 121,631 |
2020-03-11 | $16.76 | $16.77 | $16.40 | $16.40 | $15.07 | 66,149 |
2020-03-10 | $16.90 | $17.03 | $16.59 | $16.97 | $15.59 | 88,408 |
2020-03-09 | $16.58 | $16.83 | $16.27 | $16.57 | $15.23 | 65,843 |
2020-03-06 | $17.65 | $17.70 | $17.42 | $17.53 | $16.11 | 39,051 |
2020-03-05 | $18.06 | $18.17 | $17.41 | $17.56 | $16.14 | 45,807 |
2020-03-04 | $18.21 | $18.21 | $18.07 | $18.15 | $16.68 | 40,788 |
2020-03-03 | $18.16 | $18.42 | $18.09 | $18.11 | $16.64 | 14,646 |
2020-03-02 | $17.91 | $18.16 | $17.85 | $18.15 | $16.68 | 42,317 |
2020-02-28 | $18.01 | $18.33 | $17.90 | $18.32 | $16.83 | 37,428 |
2020-02-27 | $18.95 | $18.99 | $18.81 | $18.84 | $17.31 | 26,612 |
2020-02-26 | $19.15 | $19.29 | $19.13 | $19.14 | $17.59 | 12,738 |
2020-02-25 | $19.33 | $19.38 | $19.07 | $19.11 | $17.56 | 46,034 |
2020-02-24 | $19.04 | $19.19 | $19.04 | $19.11 | $17.56 | 30,607 |
2020-02-21 | $19.57 | $19.66 | $19.57 | $19.62 | $18.03 | 27,227 |
2020-02-20 | $19.75 | $19.75 | $19.58 | $19.64 | $18.05 | 41,955 |
2020-02-19 | $19.90 | $19.92 | $19.85 | $19.86 | $18.25 | 15,910 |
2020-02-18 | $19.67 | $19.67 | $19.61 | $19.63 | $18.04 | 29,194 |
2020-02-14 | $19.86 | $19.86 | $19.73 | $19.75 | $18.15 | 36,313 |
2020-02-13 | $19.94 | $19.96 | $19.89 | $19.91 | $18.29 | 107,456 |
2020-02-12 | $20.00 | $20.05 | $19.95 | $19.99 | $18.37 | 137,986 |
2020-02-11 | $19.86 | $20.00 | $19.86 | $19.93 | $18.31 | 23,106 |
2020-02-10 | $19.73 | $19.83 | $19.73 | $19.81 | $18.20 | 12,016 |
2020-02-07 | $19.79 | $19.82 | $19.73 | $19.75 | $18.15 | 32,287 |
2020-02-06 | $19.97 | $20.03 | $19.91 | $19.91 | $18.29 | 25,103 |
2020-02-05 | $19.91 | $19.99 | $19.79 | $19.80 | $18.19 | 43,270 |
2020-02-04 | $19.80 | $19.82 | $19.73 | $19.73 | $18.13 | 65,176 |
2020-02-03 | $19.29 | $19.35 | $19.27 | $19.32 | $17.75 | 27,044 |
2020-01-31 | $19.52 | $19.52 | $19.37 | $19.47 | $17.89 | 105,152 |
2020-01-30 | $19.69 | $19.75 | $19.58 | $19.69 | $18.09 | 127,392 |
2020-01-29 | $19.97 | $20.00 | $19.93 | $19.98 | $18.36 | 181,762 |
2020-01-28 | $19.92 | $19.99 | $19.87 | $19.97 | $18.35 | 98,584 |
2020-01-27 | $19.79 | $19.91 | $19.78 | $19.83 | $18.22 | 70,137 |
2020-01-24 | $20.18 | $20.18 | $20.04 | $20.05 | $18.42 | 151,125 |
2020-01-23 | $20.01 | $20.02 | $19.90 | $20.00 | $18.38 | 32,346 |
2020-01-22 | $19.97 | $20.03 | $19.96 | $20.02 | $18.40 | 36,812 |
2020-01-21 | $20.05 | $20.05 | $19.91 | $19.91 | $18.29 | 263,437 |
2020-01-17 | $20.28 | $20.31 | $20.25 | $20.30 | $18.65 | 44,713 |
2020-01-16 | $20.23 | $20.24 | $20.19 | $20.21 | $18.57 | 41,478 |
2020-01-15 | $20.15 | $20.24 | $20.15 | $20.18 | $18.54 | 509,926 |
2020-01-14 | $20.20 | $20.25 | $20.12 | $20.16 | $18.52 | 105,796 |
2020-01-13 | $20.10 | $20.26 | $20.07 | $20.25 | $18.61 | 108,330 |
2020-01-10 | $20.02 | $20.10 | $19.99 | $19.99 | $18.37 | 96,908 |
2020-01-09 | $20.01 | $20.01 | $19.89 | $19.90 | $18.29 | 234,561 |
2020-01-08 | $19.61 | $19.79 | $19.57 | $19.70 | $18.10 | 58,044 |
2020-01-07 | $19.54 | $19.57 | $19.50 | $19.51 | $17.93 | 56,300 |
2020-01-06 | $19.50 | $19.54 | $19.43 | $19.52 | $17.94 | 33,231 |
2020-01-03 | $19.86 | $19.87 | $19.75 | $19.75 | $18.15 | 50,838 |
2020-01-02 | $20.00 | $20.11 | $19.99 | $20.11 | $18.48 | 96,744 |
2019-12-31 | $19.89 | $19.89 | $19.83 | $19.85 | $18.24 | 101,369 |
2019-12-30 | $19.92 | $19.99 | $19.83 | $19.84 | $18.23 | 84,246 |
2019-12-27 | $19.96 | $20.02 | $19.89 | $19.93 | $18.31 | 95,071 |
2019-12-26 | $19.82 | $19.87 | $19.81 | $19.85 | $18.24 | 126,494 |
2019-12-24 | $19.95 | $19.95 | $19.85 | $19.89 | $18.28 | 44,804 |
2019-12-23 | $20.12 | $20.20 | $19.93 | $19.98 | $18.36 | 524,999 |
2019-12-20 | $25.52 | $25.63 | $25.52 | $25.61 | $17.32 | 841,269 |
2019-12-19 | $25.42 | $25.56 | $25.42 | $25.50 | $17.24 | 334,155 |
2019-12-18 | $25.44 | $25.44 | $25.36 | $25.37 | $17.16 | 28,226 |
2019-12-17 | $25.31 | $25.33 | $25.30 | $25.32 | $17.12 | 5,998 |
2019-12-16 | $25.11 | $25.18 | $25.06 | $25.13 | $16.99 | 117,817 |
2019-12-13 | $25.23 | $25.29 | $25.18 | $25.29 | $17.10 | 134,403 |
2019-12-12 | $24.95 | $25.17 | $24.95 | $25.14 | $17.00 | 8,241 |
2019-12-11 | $24.90 | $25.06 | $24.90 | $25.00 | $16.91 | 11,240 |
2019-12-10 | $24.79 | $24.85 | $24.74 | $24.80 | $16.77 | 9,444 |
2019-12-09 | $24.94 | $24.98 | $24.92 | $24.93 | $16.86 | 11,100 |
2019-12-06 | $24.78 | $24.85 | $24.74 | $24.77 | $16.75 | 12,096 |
2019-12-05 | $24.97 | $25.01 | $24.96 | $25.01 | $16.91 | 7,418 |
2019-12-04 | $24.99 | $25.02 | $24.94 | $24.94 | $16.86 | 32,001 |
2019-12-03 | $24.74 | $24.77 | $24.65 | $24.76 | $16.74 | 8,668 |
2019-12-02 | $24.92 | $24.94 | $24.89 | $24.94 | $16.86 | 7,597 |
2019-11-29 | $24.97 | $24.97 | $24.87 | $24.87 | $16.82 | 4,081 |
2019-11-27 | $25.14 | $25.28 | $25.14 | $25.27 | $17.09 | 4,869 |
2019-11-26 | $25.07 | $25.07 | $24.94 | $25.01 | $16.91 | 11,053 |
2019-11-25 | $25.06 | $25.17 | $25.01 | $25.17 | $17.02 | 4,284 |
2019-11-22 | $24.70 | $24.72 | $24.66 | $24.68 | $16.69 | 6,273 |
2019-11-21 | $24.73 | $24.77 | $24.72 | $24.72 | $16.72 | 15,150 |
2019-11-20 | $24.93 | $24.93 | $24.82 | $24.86 | $16.81 | 18,658 |
2019-11-19 | $24.81 | $24.81 | $24.71 | $24.75 | $16.74 | 28,950 |
2019-11-18 | $24.69 | $24.72 | $24.63 | $24.68 | $16.69 | 14,782 |
2019-11-15 | $24.79 | $24.82 | $24.77 | $24.77 | $16.75 | 4,052 |
2019-11-14 | $24.64 | $24.67 | $24.56 | $24.62 | $16.65 | 7,958 |
2019-11-13 | $24.59 | $24.64 | $24.54 | $24.55 | $16.60 | 10,371 |
2019-11-12 | $24.76 | $24.76 | $24.65 | $24.65 | $16.67 | 9,504 |
2019-11-11 | $24.82 | $24.87 | $24.81 | $24.83 | $16.79 | 11,989 |
2019-11-08 | $24.90 | $24.90 | $24.82 | $24.83 | $16.79 | 12,326 |
2019-11-07 | $25.36 | $25.36 | $25.30 | $25.32 | $17.12 | 6,881 |
2019-11-06 | $25.22 | $25.27 | $25.18 | $25.27 | $17.09 | 16,942 |
2019-11-05 | $25.25 | $25.28 | $25.14 | $25.21 | $17.05 | 5,665 |
2019-11-04 | $25.40 | $25.41 | $25.28 | $25.29 | $17.10 | 27,574 |
2019-11-01 | $25.29 | $25.42 | $25.27 | $25.38 | $17.16 | 20,109 |
2019-10-31 | $25.28 | $25.28 | $25.08 | $25.10 | $16.97 | 19,741 |
2019-10-30 | $25.06 | $25.23 | $25.05 | $25.20 | $17.04 | 46,312 |
2019-10-29 | $24.99 | $25.10 | $24.98 | $25.00 | $16.91 | 27,678 |
2019-10-28 | $24.72 | $24.82 | $24.72 | $24.76 | $16.74 | 8,405 |
2019-10-25 | $24.57 | $24.74 | $24.57 | $24.67 | $16.68 | 26,684 |
2019-10-24 | $24.69 | $24.69 | $24.57 | $24.59 | $16.63 | 19,193 |
2019-10-23 | $24.70 | $24.74 | $24.66 | $24.72 | $16.72 | 5,169 |
2019-10-22 | $24.61 | $24.68 | $24.56 | $24.61 | $16.64 | 32,252 |
2019-10-21 | $24.67 | $24.75 | $24.63 | $24.74 | $16.73 | 38,047 |
2019-10-18 | $24.77 | $24.84 | $24.77 | $24.81 | $16.78 | 32,442 |
2019-10-17 | $24.49 | $24.55 | $24.48 | $24.48 | $16.55 | 14,426 |
2019-10-16 | $24.17 | $24.19 | $24.13 | $24.19 | $16.36 | 46,114 |
2019-10-15 | $23.96 | $24.12 | $23.96 | $24.11 | $16.30 | 106,501 |
2019-10-14 | $23.90 | $23.92 | $23.84 | $23.86 | $16.13 | 53,292 |
2019-10-11 | $23.88 | $23.99 | $23.87 | $23.93 | $16.18 | 82,302 |
2019-10-10 | $23.65 | $23.82 | $23.65 | $23.78 | $16.08 | 18,321 |
2019-10-09 | $23.53 | $23.69 | $23.53 | $23.62 | $15.97 | 46,214 |
2019-10-08 | $23.36 | $23.36 | $23.24 | $23.31 | $15.76 | 325,778 |
2019-10-07 | $23.54 | $23.60 | $23.50 | $23.50 | $15.89 | 10,960 |
2019-10-04 | $23.68 | $23.83 | $23.67 | $23.79 | $16.09 | 15,311 |
2019-10-03 | $23.80 | $23.88 | $23.75 | $23.87 | $16.14 | 220,517 |
2019-10-02 | $23.61 | $23.69 | $23.58 | $23.62 | $15.97 | 37,734 |
2019-10-01 | $23.82 | $23.84 | $23.72 | $23.75 | $16.06 | 110,083 |
2019-09-30 | $24.23 | $24.28 | $24.22 | $24.22 | $16.38 | 8,991 |
2019-09-27 | $24.37 | $24.40 | $24.16 | $24.22 | $16.38 | 166,661 |
2019-09-26 | $24.24 | $24.30 | $24.17 | $24.25 | $16.40 | 60,240 |
2019-09-25 | $24.02 | $24.13 | $23.99 | $24.08 | $16.28 | 33,399 |
2019-09-24 | $24.42 | $24.43 | $24.26 | $24.29 | $16.43 | 18,348 |
2019-09-23 | $24.25 | $24.49 | $24.25 | $24.46 | $16.54 | 38,498 |
2019-09-20 | $23.91 | $24.09 | $23.90 | $23.90 | $16.16 | 93,442 |
2019-09-19 | $22.89 | $22.91 | $22.81 | $22.81 | $15.42 | 17,114 |
2019-09-18 | $23.18 | $23.23 | $23.08 | $23.13 | $15.64 | 26,993 |
2019-09-17 | $22.98 | $23.21 | $22.96 | $23.17 | $15.67 | 20,688 |
2019-09-16 | $23.30 | $23.35 | $23.12 | $23.14 | $15.65 | 15,185 |
2019-09-13 | $23.68 | $23.70 | $23.62 | $23.69 | $16.02 | 8,557 |
2019-09-12 | $23.43 | $23.53 | $23.41 | $23.46 | $15.86 | 27,746 |
2019-09-11 | $23.30 | $23.46 | $23.27 | $23.45 | $15.86 | 15,495 |
2019-09-10 | $23.21 | $23.30 | $23.21 | $23.27 | $15.74 | 19,448 |
2019-09-09 | $23.31 | $23.38 | $23.27 | $23.29 | $15.75 | 9,630 |
2019-09-06 | $23.23 | $23.28 | $23.22 | $23.25 | $15.72 | 8,778 |
2019-09-05 | $23.05 | $23.11 | $23.02 | $23.02 | $15.57 | 50,036 |
2019-09-04 | $22.85 | $22.93 | $22.85 | $22.92 | $15.50 | 35,970 |
2019-09-03 | $22.74 | $22.90 | $22.74 | $22.88 | $15.47 | 44,148 |
2019-08-30 | $23.37 | $23.41 | $23.28 | $23.41 | $15.83 | 14,504 |
2019-08-29 | $23.24 | $23.24 | $23.12 | $23.20 | $15.69 | 47,962 |
2019-08-28 | $23.19 | $23.19 | $23.09 | $23.16 | $15.66 | 69,543 |
2019-08-27 | $23.37 | $23.40 | $23.29 | $23.29 | $15.75 | 11,018 |
2019-08-26 | $23.03 | $23.18 | $23.03 | $23.17 | $15.67 | 14,470 |
2019-08-23 | $23.01 | $23.30 | $22.93 | $22.94 | $15.51 | 58,845 |
2019-08-22 | $22.61 | $22.63 | $22.46 | $22.54 | $15.24 | 103,035 |
2019-08-21 | $23.08 | $23.08 | $22.97 | $23.01 | $15.56 | 44,585 |
2019-08-20 | $23.18 | $23.19 | $23.09 | $23.18 | $15.67 | 64,379 |
2019-08-19 | $23.29 | $23.31 | $23.10 | $23.10 | $15.62 | 48,985 |
2019-08-16 | $23.19 | $23.37 | $23.15 | $23.27 | $15.74 | 37,558 |
2019-08-15 | $22.94 | $23.01 | $22.89 | $22.95 | $15.52 | 21,685 |
2019-08-14 | $23.03 | $23.09 | $22.88 | $22.91 | $15.49 | 28,389 |
2019-08-13 | $22.96 | $23.34 | $22.96 | $23.28 | $15.74 | 37,007 |
2019-08-12 | $23.33 | $23.45 | $23.33 | $23.34 | $15.78 | 25,241 |
2019-08-09 | $23.62 | $23.62 | $23.40 | $23.46 | $15.86 | 22,051 |
2019-08-08 | $23.50 | $23.62 | $23.47 | $23.62 | $15.97 | 43,515 |
2019-08-07 | $22.83 | $23.04 | $22.67 | $23.04 | $15.58 | 46,233 |
2019-08-06 | $23.14 | $23.15 | $22.98 | $23.08 | $15.61 | 51,265 |
2019-08-05 | $22.92 | $22.95 | $22.62 | $22.72 | $15.36 | 50,261 |
2019-08-02 | $23.51 | $23.58 | $23.40 | $23.42 | $15.84 | 53,840 |
2019-08-01 | $23.72 | $23.85 | $23.47 | $23.51 | $15.90 | 37,016 |
2019-07-31 | $24.00 | $24.03 | $23.67 | $23.79 | $16.09 | 20,598 |
2019-07-30 | $23.89 | $23.89 | $23.81 | $23.83 | $16.11 | 6,075 |
2019-07-29 | $24.25 | $24.26 | $24.22 | $24.23 | $16.38 | 8,970 |
2019-07-26 | $24.45 | $24.46 | $24.36 | $24.41 | $16.51 | 33,517 |
2019-07-25 | $24.36 | $24.36 | $24.22 | $24.25 | $16.40 | 35,747 |
2019-07-24 | $24.38 | $24.40 | $24.35 | $24.39 | $16.49 | 19,771 |
2019-07-23 | $24.56 | $24.56 | $24.41 | $24.43 | $16.52 | 200,561 |
2019-07-22 | $24.63 | $24.64 | $24.59 | $24.62 | $16.65 | 30,750 |
2019-07-19 | $24.77 | $24.77 | $24.59 | $24.60 | $16.63 | 35,310 |
2019-07-18 | $24.96 | $25.14 | $24.94 | $25.13 | $16.99 | 15,277 |
2019-07-17 | $25.21 | $25.26 | $25.17 | $25.21 | $17.05 | 10,322 |
2019-07-16 | $25.17 | $25.26 | $25.17 | $25.20 | $17.04 | 66,055 |
2019-07-15 | $25.11 | $25.17 | $25.11 | $25.13 | $16.99 | 17,679 |
2019-07-12 | $25.02 | $25.02 | $24.94 | $24.97 | $16.88 | 129,382 |
2019-07-11 | $24.94 | $24.95 | $24.86 | $24.89 | $16.83 | 46,005 |
2019-07-10 | $24.92 | $24.96 | $24.85 | $24.85 | $16.80 | 66,151 |
2019-07-09 | $24.91 | $24.99 | $24.90 | $24.98 | $16.89 | 18,306 |
2019-07-08 | $24.98 | $25.03 | $24.93 | $24.99 | $16.90 | 12,456 |
2019-07-05 | $25.26 | $25.26 | $25.11 | $25.26 | $17.08 | 694,220 |
2019-07-03 | $25.63 | $25.69 | $25.59 | $25.68 | $17.37 | 27,957 |
2019-07-02 | $25.63 | $25.66 | $25.59 | $25.65 | $17.34 | 21,272 |
2019-07-01 | $25.44 | $25.48 | $25.41 | $25.45 | $17.21 | 47,470 |
2019-06-28 | $25.29 | $25.31 | $25.28 | $25.28 | $17.09 | 11,791 |
2019-06-27 | $25.36 | $25.48 | $25.36 | $25.48 | $17.23 | 31,653 |
2019-06-26 | $25.30 | $25.40 | $25.29 | $25.35 | $17.14 | 7,181 |
2019-06-25 | $25.19 | $25.22 | $25.10 | $25.12 | $16.99 | 26,144 |
2019-06-24 | $25.04 | $25.09 | $25.02 | $25.03 | $16.93 | 22,289 |
2019-06-21 | $25.08 | $25.08 | $24.99 | $25.00 | $16.91 | 36,241 |
2019-06-20 | $25.42 | $25.51 | $25.28 | $25.28 | $17.09 | 62,519 |
2019-06-19 | $25.03 | $25.15 | $24.98 | $25.08 | $16.96 | 29,972 |
2019-06-18 | $25.08 | $25.28 | $25.08 | $25.23 | $17.06 | 66,918 |
2019-06-17 | $24.90 | $24.97 | $24.88 | $24.96 | $16.88 | 13,782 |
2019-06-14 | $25.11 | $25.19 | $25.08 | $25.09 | $16.97 | 30,364 |
2019-06-13 | $25.49 | $25.49 | $25.37 | $25.38 | $17.16 | 8,633 |
2019-06-12 | $25.57 | $25.57 | $25.47 | $25.48 | $17.23 | 19,315 |
2019-06-11 | $25.60 | $25.70 | $25.55 | $25.56 | $17.28 | 148,310 |
2019-06-10 | $25.53 | $25.56 | $25.44 | $25.54 | $17.27 | 30,649 |
2019-06-07 | $25.50 | $25.69 | $25.48 | $25.56 | $17.28 | 36,143 |
2019-06-06 | $25.54 | $25.56 | $25.47 | $25.56 | $17.28 | 15,336 |
2019-06-05 | $25.80 | $25.80 | $25.62 | $25.67 | $17.36 | 38,560 |
2019-06-04 | $25.79 | $25.80 | $25.65 | $25.80 | $17.45 | 17,417 |
2019-06-03 | $25.98 | $25.99 | $25.93 | $25.96 | $17.55 | 43,648 |
2019-05-31 | $25.40 | $25.67 | $25.36 | $25.65 | $17.34 | 34,657 |
2019-05-30 | $25.40 | $25.53 | $25.40 | $25.51 | $17.25 | 21,937 |
2019-05-29 | $25.29 | $25.31 | $25.19 | $25.31 | $17.11 | 96,578 |
2019-05-28 | $25.51 | $25.56 | $25.48 | $25.48 | $17.23 | 35,537 |
2019-05-24 | $25.33 | $25.44 | $25.33 | $25.40 | $17.18 | 27,013 |
2019-05-23 | $24.90 | $25.06 | $24.84 | $25.00 | $16.91 | 69,329 |
2019-05-22 | $25.10 | $25.16 | $25.05 | $25.08 | $16.96 | 33,742 |
2019-05-21 | $25.06 | $25.14 | $24.92 | $25.12 | $16.99 | 74,652 |
2019-05-20 | $25.33 | $25.34 | $25.19 | $25.25 | $17.07 | 40,070 |
2019-05-17 | $24.25 | $24.31 | $24.18 | $24.18 | $16.35 | 65,555 |
2019-05-16 | $24.20 | $24.26 | $24.10 | $24.17 | $16.34 | 57,942 |
2019-05-15 | $23.74 | $23.84 | $23.72 | $23.84 | $16.12 | 25,009 |
2019-05-14 | $23.92 | $24.01 | $23.87 | $23.97 | $16.21 | 24,462 |
2019-05-13 | $23.72 | $23.72 | $23.53 | $23.57 | $15.94 | 96,580 |
2019-05-10 | $24.19 | $24.26 | $24.03 | $24.20 | $16.36 | 43,990 |
2019-05-09 | $24.20 | $24.27 | $24.01 | $24.19 | $16.36 | 157,597 |
2019-05-08 | $24.60 | $24.64 | $24.52 | $24.52 | $16.58 | 22,561 |
2019-05-07 | $24.91 | $24.92 | $24.68 | $24.79 | $16.76 | 72,305 |
2019-05-06 | $25.18 | $25.33 | $25.15 | $25.33 | $17.13 | 45,982 |
2019-05-03 | $25.55 | $25.63 | $25.55 | $25.56 | $17.28 | 11,828 |
2019-05-02 | $25.49 | $25.49 | $25.36 | $25.41 | $17.18 | 45,826 |
2019-05-01 | $25.63 | $25.70 | $25.46 | $25.49 | $17.24 | 217,852 |
2019-04-30 | $25.50 | $25.52 | $25.35 | $25.50 | $17.24 | 40,045 |
2019-04-29 | $25.47 | $25.48 | $25.42 | $25.48 | $17.23 | 28,153 |
2019-04-26 | $25.35 | $25.50 | $25.34 | $25.50 | $17.24 | 38,675 |
2019-04-25 | $25.07 | $25.15 | $25.03 | $25.12 | $16.99 | 84,046 |
2019-04-24 | $25.38 | $25.41 | $25.20 | $25.20 | $17.04 | 71,595 |
2019-04-23 | $25.16 | $25.26 | $25.16 | $25.20 | $17.04 | 158,239 |
2019-04-22 | $25.14 | $25.15 | $25.10 | $25.14 | $17.00 | 32,403 |
2019-04-18 | $25.60 | $25.67 | $25.50 | $25.66 | $17.35 | 100,859 |
2019-04-17 | $25.66 | $25.70 | $25.58 | $25.60 | $17.31 | 10,309 |
2019-04-16 | $25.50 | $25.59 | $25.50 | $25.50 | $17.24 | 22,511 |
2019-04-15 | $25.47 | $25.47 | $25.34 | $25.44 | $17.20 | 8,021 |
2019-04-12 | $25.46 | $25.46 | $25.40 | $25.41 | $17.18 | 36,516 |
2019-04-11 | $25.48 | $25.48 | $25.38 | $25.42 | $17.19 | 19,108 |
2019-04-10 | $25.43 | $25.51 | $25.43 | $25.47 | $17.22 | 18,399 |
2019-04-09 | $25.45 | $25.49 | $25.41 | $25.49 | $17.24 | 76,770 |
2019-04-08 | $25.29 | $25.30 | $25.21 | $25.27 | $17.09 | 35,873 |
2019-04-05 | $25.57 | $25.63 | $25.50 | $25.60 | $17.31 | 72,761 |
2019-04-04 | $25.38 | $25.48 | $25.37 | $25.40 | $17.18 | 58,335 |
2019-04-03 | $25.58 | $25.71 | $25.58 | $25.71 | $17.39 | 34,280 |
2019-04-02 | $25.70 | $25.70 | $25.61 | $25.68 | $17.37 | 16,548 |
2019-04-01 | $25.51 | $25.60 | $25.48 | $25.56 | $17.28 | 50,071 |
2019-03-29 | $25.48 | $25.48 | $25.30 | $25.32 | $17.12 | 12,245 |
2019-03-28 | $25.26 | $25.31 | $25.20 | $25.31 | $17.11 | 81,827 |
2019-03-27 | $25.06 | $25.10 | $24.87 | $25.00 | $16.91 | 33,814 |
2019-03-26 | $25.28 | $25.31 | $25.20 | $25.27 | $17.09 | 146,775 |
2019-03-25 | $25.05 | $25.14 | $24.98 | $25.00 | $16.91 | 129,253 |
2019-03-22 | $25.30 | $25.30 | $25.03 | $25.07 | $16.95 | 62,108 |
2019-03-21 | $25.61 | $25.66 | $25.53 | $25.64 | $17.34 | 23,439 |
2019-03-20 | $25.52 | $25.84 | $25.44 | $25.71 | $17.39 | 49,909 |
2019-03-19 | $25.58 | $25.62 | $25.53 | $25.58 | $17.30 | 79,749 |
2019-03-18 | $25.51 | $25.60 | $25.50 | $25.60 | $17.31 | 29,596 |
2019-03-15 | $25.33 | $25.47 | $25.33 | $25.43 | $17.17 | 438,568 |
2019-03-14 | $25.11 | $25.16 | $25.05 | $25.16 | $16.98 | 59,419 |
2019-03-13 | $25.09 | $25.13 | $24.98 | $25.03 | $16.90 | 32,061 |
2019-03-12 | $24.98 | $25.14 | $24.96 | $25.14 | $16.97 | 392,375 |
2019-03-11 | $24.72 | $24.92 | $24.72 | $24.88 | $16.79 | 118,525 |
2019-03-08 | $24.22 | $24.24 | $24.14 | $24.22 | $16.35 | 37,843 |
2019-03-07 | $24.39 | $24.39 | $24.13 | $24.15 | $16.30 | 22,773 |
2019-03-06 | $24.49 | $24.55 | $24.44 | $24.46 | $16.51 | 54,507 |
2019-03-05 | $24.17 | $24.31 | $24.09 | $24.27 | $16.38 | 57,745 |
2019-03-04 | $23.67 | $23.67 | $23.48 | $23.59 | $15.92 | 120,122 |
2019-03-01 | $23.83 | $23.84 | $23.65 | $23.65 | $15.96 | 20,807 |
2019-02-28 | $23.68 | $23.74 | $23.62 | $23.70 | $16.00 | 22,975 |
2019-02-27 | $23.49 | $23.53 | $23.37 | $23.47 | $15.84 | 25,427 |
2019-02-26 | $23.53 | $23.73 | $23.53 | $23.65 | $15.96 | 49,113 |
2019-02-25 | $23.66 | $23.85 | $23.66 | $23.80 | $16.07 | 50,514 |
2019-02-22 | $23.50 | $23.60 | $23.47 | $23.54 | $15.89 | 32,118 |
2019-02-21 | $23.33 | $23.37 | $23.24 | $23.29 | $15.72 | 11,349 |
2019-02-20 | $23.22 | $23.31 | $23.19 | $23.24 | $15.69 | 38,416 |
2019-02-19 | $22.74 | $22.94 | $22.74 | $22.90 | $15.46 | 89,100 |
2019-02-15 | $23.18 | $23.18 | $23.07 | $23.10 | $15.59 | 34,322 |
2019-02-14 | $23.26 | $23.40 | $23.17 | $23.36 | $15.77 | 28,098 |
2019-02-13 | $23.41 | $23.44 | $23.23 | $23.28 | $15.71 | 24,039 |
2019-02-12 | $23.62 | $23.72 | $23.61 | $23.68 | $15.98 | 30,628 |
2019-02-11 | $23.57 | $23.57 | $23.43 | $23.43 | $15.82 | 25,199 |
2019-02-08 | $23.62 | $23.65 | $23.54 | $23.60 | $15.93 | 19,125 |
2019-02-07 | $23.97 | $24.06 | $23.94 | $24.02 | $16.21 | 12,858 |
2019-02-06 | $23.98 | $23.98 | $23.83 | $23.85 | $16.10 | 17,122 |
2019-02-05 | $23.70 | $23.80 | $23.69 | $23.77 | $16.05 | 19,496 |
2019-02-04 | $23.51 | $23.68 | $23.49 | $23.63 | $15.95 | 22,359 |
2019-02-01 | $23.76 | $23.76 | $23.52 | $23.57 | $15.91 | 259,645 |
2019-01-31 | $23.66 | $23.86 | $23.66 | $23.86 | $16.11 | 76,112 |
2019-01-30 | $23.23 | $23.55 | $23.16 | $23.50 | $15.86 | 41,799 |
2019-01-29 | $23.31 | $23.37 | $23.22 | $23.28 | $15.71 | 78,186 |
2019-01-28 | $23.27 | $23.32 | $23.12 | $23.27 | $15.71 | 28,827 |
2019-01-25 | $23.63 | $23.70 | $23.62 | $23.65 | $15.96 | 46,639 |
2019-01-24 | $23.73 | $23.89 | $23.73 | $23.87 | $16.11 | 38,989 |
2019-01-23 | $23.57 | $23.64 | $23.52 | $23.60 | $15.93 | 28,100 |
2019-01-22 | $23.59 | $23.64 | $23.51 | $23.59 | $15.92 | 25,606 |
2019-01-18 | $23.78 | $23.82 | $23.75 | $23.78 | $16.05 | 23,884 |
2019-01-17 | $23.78 | $23.94 | $23.78 | $23.92 | $16.15 | 36,860 |
2019-01-16 | $23.76 | $23.99 | $23.76 | $23.93 | $16.15 | 66,866 |
2019-01-15 | $23.76 | $23.84 | $23.68 | $23.71 | $16.00 | 58,770 |
2019-01-14 | $23.40 | $23.58 | $23.40 | $23.48 | $15.85 | 494,633 |
2019-01-11 | $23.68 | $23.81 | $23.67 | $23.79 | $16.06 | 42,260 |
2019-01-10 | $23.68 | $23.88 | $23.68 | $23.88 | $16.12 | 7,213 |
2019-01-09 | $23.79 | $23.91 | $23.79 | $23.86 | $16.11 | 13,046 |
2019-01-08 | $23.84 | $23.94 | $23.82 | $23.93 | $16.15 | 13,821 |
2019-01-07 | $23.93 | $23.93 | $23.79 | $23.80 | $16.07 | 12,746 |
2019-01-04 | $23.62 | $24.12 | $23.62 | $24.09 | $16.26 | 28,969 |
2019-01-03 | $23.55 | $23.55 | $23.35 | $23.44 | $15.82 | 26,721 |
2019-01-02 | $23.78 | $23.92 | $23.78 | $23.87 | $16.11 | 16,756 |
2018-12-31 | $24.20 | $24.20 | $24.05 | $24.17 | $16.32 | 24,208 |
2018-12-28 | $24.04 | $24.26 | $24.04 | $24.19 | $16.33 | 43,246 |
2018-12-27 | $23.71 | $23.95 | $23.62 | $23.93 | $16.15 | 104,898 |
2018-12-26 | $23.55 | $23.81 | $23.50 | $23.79 | $16.06 | 71,559 |
2018-12-24 | $23.40 | $23.64 | $23.40 | $23.42 | $15.81 | 19,334 |
2018-12-21 | $24.07 | $24.16 | $23.89 | $23.92 | $15.99 | 71,809 |
2018-12-20 | $24.50 | $24.61 | $24.34 | $24.42 | $16.32 | 56,438 |
2018-12-19 | $24.42 | $24.51 | $23.92 | $24.00 | $16.04 | 42,452 |
2018-12-18 | $24.19 | $24.48 | $24.14 | $24.36 | $16.28 | 49,180 |
2018-12-17 | $23.74 | $23.85 | $23.59 | $23.62 | $15.79 | 23,792 |
2018-12-14 | $23.50 | $23.65 | $23.50 | $23.51 | $15.71 | 22,385 |
2018-12-13 | $23.62 | $23.72 | $23.61 | $23.62 | $15.79 | 206,311 |
2018-12-12 | $23.41 | $23.66 | $23.41 | $23.55 | $15.74 | 53,690 |
2018-12-11 | $22.89 | $22.91 | $22.76 | $22.87 | $15.29 | 27,567 |
2018-12-10 | $22.36 | $22.38 | $21.99 | $22.17 | $14.82 | 67,497 |
2018-12-07 | $23.54 | $23.55 | $23.08 | $23.08 | $15.43 | 27,776 |
2018-12-06 | $23.40 | $23.73 | $23.35 | $23.72 | $15.86 | 61,739 |
2018-12-04 | $24.18 | $24.20 | $23.84 | $23.93 | $16.00 | 82,611 |
2018-12-03 | $24.11 | $24.22 | $24.06 | $24.19 | $16.17 | 102,233 |
2018-11-30 | $24.31 | $24.31 | $24.20 | $24.21 | $16.18 | 36,404 |
2018-11-29 | $24.24 | $24.40 | $24.18 | $24.26 | $16.22 | 151,001 |
2018-11-28 | $23.67 | $24.06 | $23.57 | $24.05 | $16.08 | 34,575 |
2018-11-27 | $23.51 | $23.61 | $23.47 | $23.61 | $15.78 | 26,956 |
2018-11-26 | $23.40 | $23.50 | $23.37 | $23.47 | $15.69 | 29,832 |
2018-11-23 | $23.42 | $23.49 | $23.42 | $23.44 | $15.67 | 16,146 |
2018-11-21 | $23.49 | $23.57 | $23.44 | $23.50 | $15.71 | 14,085 |
2018-11-20 | $23.40 | $23.40 | $23.21 | $23.23 | $15.53 | 39,730 |
2018-11-19 | $23.64 | $23.73 | $23.62 | $23.65 | $15.81 | 22,323 |
2018-11-16 | $23.38 | $23.69 | $23.36 | $23.63 | $15.80 | 56,523 |
2018-11-15 | $23.26 | $23.59 | $23.25 | $23.51 | $15.71 | 25,031 |
2018-11-14 | $23.29 | $23.35 | $23.15 | $23.26 | $15.55 | 15,909 |
2018-11-13 | $22.91 | $23.20 | $22.91 | $23.13 | $15.46 | 23,182 |
2018-11-12 | $22.73 | $22.73 | $22.57 | $22.60 | $15.11 | 56,481 |
2018-11-09 | $23.05 | $23.05 | $22.88 | $22.95 | $15.34 | 68,536 |
2018-11-08 | $23.14 | $23.17 | $22.93 | $22.97 | $15.35 | 49,428 |
2018-11-07 | $23.19 | $23.38 | $23.18 | $23.36 | $15.61 | 102,914 |
2018-11-06 | $22.88 | $22.88 | $22.75 | $22.82 | $15.25 | 48,888 |
2018-11-05 | $22.84 | $23.05 | $22.84 | $23.02 | $15.39 | 23,914 |
2018-11-02 | $22.87 | $23.00 | $22.65 | $22.78 | $15.23 | 66,617 |
2018-11-01 | $22.38 | $22.74 | $22.34 | $22.72 | $15.19 | 96,582 |
2018-10-31 | $22.13 | $22.17 | $22.03 | $22.05 | $14.74 | 48,233 |
2018-10-30 | $21.78 | $21.95 | $21.78 | $21.95 | $14.67 | 32,861 |
2018-10-29 | $21.84 | $21.98 | $21.47 | $21.68 | $14.49 | 100,140 |
2018-10-26 | $21.41 | $21.68 | $21.36 | $21.54 | $14.40 | 106,652 |
2018-10-25 | $21.56 | $21.78 | $21.48 | $21.66 | $14.48 | 23,993 |
2018-10-24 | $21.84 | $21.86 | $21.45 | $21.45 | $14.34 | 79,714 |
2018-10-23 | $21.44 | $21.88 | $21.43 | $21.79 | $14.57 | 128,108 |
2018-10-22 | $21.81 | $21.94 | $21.62 | $21.66 | $14.48 | 192,758 |
2018-10-19 | $22.05 | $22.12 | $21.91 | $21.94 | $14.67 | 30,685 |
2018-10-18 | $22.17 | $22.17 | $21.77 | $21.83 | $14.59 | 45,339 |
2018-10-17 | $22.37 | $22.42 | $22.25 | $22.34 | $14.93 | 43,035 |
2018-10-16 | $22.82 | $23.07 | $22.77 | $22.98 | $15.36 | 186,958 |
2018-10-15 | $22.40 | $22.50 | $22.37 | $22.37 | $14.95 | 26,268 |
2018-10-12 | $22.41 | $22.48 | $22.26 | $22.44 | $15.00 | 545,370 |
2018-10-11 | $21.89 | $22.06 | $21.70 | $21.86 | $14.61 | 58,965 |
2018-10-10 | $22.11 | $22.12 | $21.75 | $21.79 | $14.57 | 83,888 |
2018-10-09 | $21.81 | $21.99 | $21.75 | $21.88 | $14.63 | 86,851 |
2018-10-08 | $21.89 | $22.13 | $21.86 | $22.12 | $14.79 | 33,741 |
2018-10-05 | $21.95 | $22.03 | $21.61 | $21.78 | $14.56 | 145,215 |
2018-10-04 | $22.80 | $22.80 | $22.43 | $22.45 | $15.01 | 105,608 |
2018-10-03 | $23.53 | $23.59 | $23.14 | $23.20 | $15.51 | 187,592 |
2018-10-02 | $23.70 | $23.81 | $23.66 | $23.74 | $15.87 | 83,929 |
2018-10-01 | $24.08 | $24.11 | $23.84 | $23.85 | $15.94 | 80,013 |
2018-09-28 | $23.96 | $24.05 | $23.90 | $23.95 | $16.01 | 56,661 |
2018-09-27 | $24.21 | $24.35 | $24.21 | $24.28 | $16.23 | 143,658 |
2018-09-26 | $24.42 | $24.63 | $24.42 | $24.57 | $16.42 | 28,397 |
2018-09-25 | $24.47 | $24.54 | $24.47 | $24.51 | $16.38 | 398,903 |
2018-09-24 | $24.29 | $24.32 | $24.17 | $24.18 | $16.16 | 91,459 |
2018-09-21 | $24.79 | $24.83 | $24.67 | $24.82 | $16.59 | 90,075 |
2018-09-20 | $25.34 | $25.50 | $25.21 | $25.46 | $17.02 | 66,056 |
2018-09-19 | $25.09 | $25.20 | $25.07 | $25.20 | $16.84 | 15,344 |
2018-09-18 | $24.92 | $25.00 | $24.85 | $24.93 | $16.66 | 564,885 |
2018-09-17 | $25.17 | $25.22 | $25.05 | $25.05 | $16.74 | 31,387 |
2018-09-14 | $25.57 | $25.60 | $25.45 | $25.48 | $17.03 | 343,735 |
2018-09-13 | $25.49 | $25.56 | $25.38 | $25.50 | $17.05 | 40,923 |
2018-09-12 | $25.13 | $25.35 | $25.04 | $25.28 | $16.90 | 157,539 |
2018-09-11 | $24.75 | $24.90 | $24.67 | $24.87 | $16.62 | 31,136 |
2018-09-10 | $25.22 | $25.22 | $24.96 | $24.96 | $16.68 | 129,148 |
2018-09-07 | $25.65 | $25.73 | $25.53 | $25.56 | $17.09 | 26,417 |
2018-09-06 | $25.53 | $25.61 | $25.48 | $25.58 | $17.10 | 176,820 |
2018-09-05 | $25.56 | $25.72 | $25.44 | $25.72 | $17.19 | 119,151 |
2018-09-04 | $25.56 | $25.65 | $25.54 | $25.60 | $17.11 | 46,448 |
2018-08-31 | $26.25 | $26.39 | $26.20 | $26.32 | $17.59 | 46,535 |
2018-08-30 | $26.25 | $26.25 | $26.10 | $26.20 | $17.51 | 100,020 |
2018-08-29 | $26.49 | $26.50 | $26.38 | $26.50 | $17.71 | 17,031 |
2018-08-28 | $26.70 | $26.70 | $26.54 | $26.57 | $17.76 | 20,058 |
2018-08-27 | $26.54 | $26.75 | $26.53 | $26.66 | $17.82 | 59,707 |
2018-08-24 | $26.37 | $26.50 | $26.26 | $26.49 | $17.71 | 35,692 |
2018-08-23 | $26.20 | $26.25 | $26.08 | $26.09 | $17.44 | 35,383 |
2018-08-22 | $26.35 | $26.47 | $26.34 | $26.41 | $17.65 | 15,860 |
2018-08-21 | $26.28 | $26.41 | $26.23 | $26.34 | $17.61 | 51,031 |
2018-08-20 | $26.22 | $26.23 | $26.14 | $26.19 | $17.51 | 33,886 |
2018-08-17 | $25.91 | $26.19 | $25.87 | $26.19 | $17.51 | 26,177 |
2018-08-16 | $25.78 | $25.91 | $25.78 | $25.81 | $17.25 | 17,598 |
2018-08-15 | $25.52 | $25.66 | $25.37 | $25.56 | $17.09 | 35,215 |
2018-08-14 | $25.86 | $26.09 | $25.86 | $26.06 | $17.42 | 38,897 |
2018-08-13 | $25.93 | $25.98 | $25.66 | $25.70 | $17.18 | 106,691 |
2018-08-10 | $26.36 | $26.37 | $26.15 | $26.16 | $17.49 | 23,832 |
2018-08-09 | $26.59 | $26.60 | $26.48 | $26.49 | $17.71 | 32,453 |
2018-08-08 | $26.44 | $26.57 | $26.37 | $26.56 | $17.75 | 72,985 |
2018-08-07 | $26.42 | $26.42 | $26.34 | $26.34 | $17.61 | 42,130 |
2018-08-06 | $26.44 | $26.44 | $26.30 | $26.37 | $17.63 | 31,475 |
2018-08-03 | $26.33 | $26.51 | $26.33 | $26.51 | $17.72 | 161,668 |
2018-08-02 | $26.05 | $26.20 | $25.93 | $26.19 | $17.51 | 110,102 |
2018-08-01 | $26.33 | $26.37 | $26.28 | $26.36 | $17.62 | 27,471 |
2018-07-31 | $26.16 | $26.33 | $26.10 | $26.33 | $17.60 | 41,289 |
2018-07-30 | $26.01 | $26.09 | $25.98 | $26.02 | $17.39 | 22,657 |
2018-07-27 | $25.80 | $25.94 | $25.79 | $25.82 | $17.26 | 63,436 |
2018-07-26 | $25.69 | $25.71 | $25.64 | $25.65 | $17.15 | 36,593 |
2018-07-25 | $25.61 | $25.75 | $25.56 | $25.75 | $17.21 | 37,315 |
2018-07-24 | $25.56 | $25.67 | $25.56 | $25.58 | $17.10 | 16,480 |
2018-07-23 | $25.45 | $25.45 | $25.30 | $25.35 | $16.94 | 52,755 |
2018-07-20 | $25.28 | $25.32 | $25.16 | $25.26 | $16.88 | 35,210 |
2018-07-19 | $25.02 | $25.06 | $24.88 | $24.99 | $16.70 | 23,964 |
2018-07-18 | $25.10 | $25.19 | $25.05 | $25.18 | $16.83 | 7,448 |
2018-07-17 | $25.16 | $25.38 | $25.14 | $25.35 | $16.94 | 44,461 |
2018-07-16 | $24.93 | $25.06 | $24.88 | $24.95 | $16.68 | 17,430 |
2018-07-13 | $25.22 | $25.27 | $25.18 | $25.26 | $16.88 | 29,214 |
2018-07-12 | $25.25 | $25.30 | $25.16 | $25.30 | $16.91 | 50,398 |
2018-07-11 | $24.98 | $25.05 | $24.87 | $24.94 | $16.67 | 135,010 |
2018-07-10 | $25.01 | $25.07 | $24.99 | $25.06 | $16.75 | 38,877 |
2018-07-09 | $24.76 | $24.93 | $24.72 | $24.90 | $16.64 | 119,790 |
2018-07-06 | $24.47 | $24.66 | $24.47 | $24.61 | $16.45 | 14,989 |
2018-07-05 | $24.47 | $24.47 | $24.30 | $24.32 | $16.26 | 10,049 |
2018-07-03 | $24.58 | $24.67 | $24.55 | $24.55 | $16.41 | 36,526 |
2018-07-02 | $24.34 | $24.49 | $24.33 | $24.49 | $16.37 | 227,781 |
2018-06-29 | $24.50 | $24.61 | $24.32 | $24.59 | $16.44 | 72,991 |
2018-06-28 | $23.98 | $24.11 | $23.94 | $24.10 | $16.11 | 44,676 |
2018-06-27 | $24.43 | $24.51 | $24.16 | $24.17 | $16.16 | 98,783 |
2018-06-26 | $24.73 | $24.76 | $24.64 | $24.64 | $16.47 | 34,488 |
2018-06-25 | $24.77 | $24.85 | $24.58 | $24.73 | $16.53 | 74,289 |
2018-06-22 | $25.02 | $25.05 | $24.95 | $24.95 | $16.68 | 12,666 |
2018-06-21 | $24.86 | $24.89 | $24.72 | $24.74 | $16.54 | 17,068 |
2018-06-20 | $24.85 | $24.91 | $24.79 | $24.81 | $16.58 | 20,150 |
2018-06-19 | $24.66 | $24.79 | $24.56 | $24.76 | $16.55 | 32,408 |
2018-06-18 | $24.88 | $24.88 | $24.80 | $24.84 | $16.60 | 10,744 |
2018-06-15 | $24.99 | $25.00 | $24.85 | $24.98 | $16.70 | 39,602 |
2018-06-14 | $25.21 | $25.22 | $25.00 | $25.03 | $16.73 | 19,855 |
2018-06-13 | $25.29 | $25.31 | $25.05 | $25.13 | $16.80 | 45,427 |
2018-06-12 | $25.34 | $25.35 | $25.18 | $25.23 | $16.86 | 46,769 |
2018-06-11 | $25.21 | $25.22 | $25.16 | $25.17 | $16.82 | 15,361 |
2018-06-08 | $25.10 | $25.14 | $25.01 | $25.11 | $16.78 | 40,669 |
2018-06-07 | $25.12 | $25.13 | $24.85 | $24.90 | $16.64 | 49,781 |
2018-06-06 | $25.00 | $25.18 | $25.00 | $25.18 | $16.83 | 45,073 |
2018-06-05 | $24.59 | $24.60 | $24.55 | $24.59 | $16.44 | 64,685 |
2018-06-04 | $24.79 | $24.80 | $24.68 | $24.69 | $16.50 | 20,785 |
2018-06-01 | $24.90 | $24.99 | $24.89 | $24.98 | $16.70 | 27,924 |
2018-05-31 | $24.71 | $24.87 | $24.65 | $24.80 | $16.58 | 51,020 |
2018-05-30 | $24.66 | $24.79 | $24.60 | $24.76 | $16.55 | 47,194 |
2018-05-29 | $24.61 | $24.61 | $24.33 | $24.44 | $16.34 | 127,447 |
2018-05-25 | $24.48 | $24.55 | $24.45 | $24.53 | $16.40 | 38,554 |
2018-05-24 | $24.01 | $24.14 | $23.92 | $24.13 | $16.13 | 33,611 |
2018-05-23 | $23.80 | $24.00 | $23.76 | $23.99 | $16.04 | 61,790 |
2018-05-22 | $24.23 | $24.28 | $24.18 | $24.18 | $16.16 | 30,324 |
2018-05-21 | $24.10 | $24.15 | $24.04 | $24.10 | $16.11 | 35,604 |
2018-05-18 | $24.27 | $24.32 | $24.21 | $24.26 | $16.22 | 49,632 |
2018-05-17 | $24.68 | $24.70 | $24.59 | $24.60 | $16.44 | 12,736 |
2018-05-16 | $24.76 | $24.90 | $24.76 | $24.83 | $16.60 | 48,884 |
2018-05-15 | $24.60 | $24.66 | $24.50 | $24.58 | $16.43 | 102,233 |
2018-05-14 | $25.03 | $25.05 | $24.91 | $24.91 | $16.65 | 19,854 |
2018-05-11 | $25.17 | $25.17 | $25.00 | $25.07 | $16.76 | 27,325 |
2018-05-10 | $25.04 | $25.21 | $25.04 | $25.17 | $16.82 | 36,146 |
2018-05-09 | $25.05 | $25.05 | $24.92 | $25.01 | $16.72 | 9,483 |
2018-05-08 | $25.07 | $25.07 | $24.92 | $24.99 | $16.70 | 63,723 |
2018-05-07 | $25.00 | $25.13 | $25.00 | $25.02 | $16.72 | 41,808 |
2018-05-04 | $24.91 | $25.11 | $24.81 | $25.05 | $16.74 | 32,141 |
2018-05-03 | $25.19 | $25.21 | $25.01 | $25.17 | $16.82 | 32,975 |
2018-05-02 | $25.39 | $25.41 | $25.20 | $25.20 | $16.84 | 148,334 |
2018-05-01 | $25.51 | $25.53 | $25.30 | $25.53 | $17.07 | 27,192 |
2018-04-30 | $25.77 | $25.77 | $25.56 | $25.60 | $17.11 | 61,869 |
2018-04-27 | $25.57 | $25.70 | $25.57 | $25.68 | $17.17 | 94,630 |
2018-04-26 | $25.35 | $25.46 | $25.35 | $25.41 | $16.98 | 15,692 |
2018-04-25 | $25.15 | $25.19 | $25.03 | $25.13 | $16.80 | 54,062 |
2018-04-24 | $25.43 | $25.51 | $25.22 | $25.23 | $16.86 | 51,168 |
2018-04-23 | $25.43 | $25.43 | $25.18 | $25.24 | $16.87 | 50,703 |
2018-04-20 | $25.42 | $25.42 | $25.19 | $25.23 | $16.86 | 71,489 |
2018-04-19 | $25.44 | $25.44 | $25.23 | $25.27 | $16.89 | 76,027 |
2018-04-18 | $25.59 | $25.63 | $25.45 | $25.55 | $17.08 | 46,076 |
2018-04-17 | $25.58 | $25.65 | $25.49 | $25.57 | $17.09 | 66,286 |
2018-04-16 | $25.58 | $25.64 | $25.54 | $25.55 | $17.08 | 52,187 |
2018-04-13 | $25.71 | $25.71 | $25.46 | $25.48 | $17.03 | 76,704 |
2018-04-12 | $25.59 | $25.73 | $25.55 | $25.69 | $17.17 | 90,845 |
2018-04-11 | $25.47 | $25.58 | $25.44 | $25.57 | $17.09 | 52,586 |
2018-04-10 | $25.51 | $25.63 | $25.47 | $25.62 | $17.13 | 62,125 |
2018-04-09 | $25.42 | $25.52 | $25.24 | $25.37 | $16.96 | 52,257 |
2018-04-06 | $25.38 | $25.47 | $25.10 | $25.17 | $16.82 | 37,481 |
2018-04-05 | $25.41 | $25.56 | $25.36 | $25.36 | $16.95 | 91,551 |
2018-04-04 | $24.80 | $25.25 | $24.70 | $25.22 | $16.86 | 76,098 |
2018-04-03 | $25.21 | $25.29 | $25.05 | $25.27 | $16.89 | 183,371 |
2018-04-02 | $25.05 | $25.16 | $24.78 | $24.88 | $16.63 | 27,529 |
2018-03-29 | $24.80 | $25.14 | $24.80 | $25.13 | $16.80 | 23,888 |
2018-03-28 | $24.89 | $24.90 | $24.66 | $24.82 | $16.59 | 48,305 |
2018-03-27 | $25.03 | $25.13 | $24.83 | $24.85 | $16.61 | 127,743 |
2018-03-26 | $25.03 | $25.14 | $24.98 | $25.11 | $16.78 | 82,451 |
2018-03-23 | $24.85 | $24.85 | $24.43 | $24.43 | $16.33 | 184,129 |
2018-03-22 | $24.91 | $24.97 | $24.75 | $24.76 | $16.55 | 44,931 |
2018-03-21 | $25.04 | $25.31 | $25.04 | $25.22 | $16.86 | 135,175 |
2018-03-20 | $24.99 | $25.02 | $24.93 | $24.97 | $16.69 | 67,769 |
2018-03-19 | $25.00 | $25.00 | $24.72 | $24.82 | $16.59 | 65,261 |
2018-03-16 | $25.39 | $25.46 | $25.23 | $25.25 | $16.88 | 132,195 |
2018-03-15 | $25.68 | $25.70 | $25.46 | $25.53 | $17.07 | 84,249 |
2018-03-14 | $25.93 | $25.98 | $25.71 | $25.78 | $17.23 | 76,587 |
2018-03-13 | $26.02 | $26.11 | $25.82 | $25.85 | $17.28 | 59,508 |
2018-03-12 | $25.84 | $25.97 | $25.73 | $25.92 | $17.33 | 98,933 |
2018-03-09 | $25.39 | $25.69 | $25.38 | $25.68 | $17.17 | 182,173 |
2018-03-08 | $25.31 | $25.44 | $25.26 | $25.40 | $16.98 | 81,106 |
2018-03-07 | $25.26 | $25.35 | $25.15 | $25.31 | $16.92 | 48,432 |
2018-03-06 | $25.59 | $25.59 | $25.41 | $25.46 | $17.02 | 31,766 |
2018-03-05 | $25.52 | $25.77 | $25.43 | $25.71 | $17.19 | 66,116 |
2018-03-02 | $25.41 | $25.66 | $25.31 | $25.66 | $17.15 | 32,101 |
2018-03-01 | $25.81 | $25.90 | $25.51 | $25.61 | $17.12 | 66,261 |
2018-02-28 | $25.97 | $25.99 | $25.61 | $25.61 | $17.12 | 58,220 |
2018-02-27 | $26.17 | $26.17 | $25.91 | $25.91 | $17.32 | 48,699 |
2018-02-26 | $26.18 | $26.36 | $26.17 | $26.34 | $17.61 | 63,207 |
2018-02-23 | $26.11 | $26.26 | $26.07 | $26.23 | $17.53 | 66,390 |
2018-02-22 | $25.70 | $25.85 | $25.68 | $25.70 | $17.18 | 124,677 |
2018-02-21 | $25.92 | $26.09 | $25.71 | $25.71 | $17.19 | 68,704 |
2018-02-20 | $25.79 | $25.88 | $25.60 | $25.87 | $17.29 | 94,219 |
2018-02-16 | $26.00 | $26.23 | $25.97 | $26.08 | $17.43 | 133,840 |
2018-02-15 | $26.62 | $26.70 | $26.37 | $26.63 | $17.80 | 78,433 |
2018-02-14 | $26.00 | $26.46 | $26.00 | $26.41 | $17.65 | 53,393 |
2018-02-13 | $26.22 | $26.32 | $26.19 | $26.32 | $17.59 | 44,887 |
2018-02-12 | $26.23 | $26.44 | $26.11 | $26.31 | $17.59 | 58,864 |
2018-02-09 | $25.95 | $26.27 | $25.57 | $26.10 | $17.45 | 96,516 |
2018-02-08 | $26.28 | $26.28 | $25.39 | $25.39 | $16.97 | 120,192 |
2018-02-07 | $26.12 | $26.41 | $25.86 | $25.87 | $17.29 | 123,749 |
2018-02-06 | $25.72 | $26.48 | $25.51 | $26.37 | $17.63 | 177,320 |
2018-02-05 | $26.37 | $26.43 | $25.53 | $25.57 | $17.09 | 155,269 |
2018-02-02 | $26.50 | $26.56 | $26.14 | $26.19 | $17.51 | 237,295 |
2018-02-01 | $27.28 | $27.28 | $26.96 | $27.01 | $18.05 | 240,152 |
2018-01-31 | $27.62 | $27.63 | $27.38 | $27.47 | $18.36 | 97,184 |
2018-01-30 | $27.51 | $27.56 | $27.40 | $27.41 | $18.32 | 117,869 |
2018-01-29 | $27.72 | $27.77 | $27.68 | $27.70 | $18.52 | 53,760 |
2018-01-26 | $27.76 | $27.86 | $27.73 | $27.85 | $18.62 | 32,102 |
2018-01-25 | $27.75 | $27.87 | $27.65 | $27.71 | $18.52 | 52,717 |
2018-01-24 | $27.84 | $27.95 | $27.76 | $27.81 | $18.59 | 50,536 |
2018-01-23 | $27.71 | $27.81 | $27.67 | $27.80 | $18.58 | 52,539 |
2018-01-22 | $27.38 | $27.54 | $27.38 | $27.54 | $18.41 | 51,384 |
2018-01-19 | $27.25 | $27.37 | $27.18 | $27.37 | $18.30 | 186,555 |
2018-01-18 | $27.13 | $27.18 | $27.02 | $27.03 | $18.07 | 76,150 |
2018-01-17 | $27.36 | $27.48 | $27.29 | $27.44 | $18.34 | 61,546 |
2018-01-16 | $26.97 | $27.08 | $26.85 | $26.87 | $17.96 | 60,565 |
2018-01-12 | $27.13 | $27.30 | $27.13 | $27.28 | $18.23 | 73,786 |
2018-01-11 | $27.06 | $27.23 | $27.06 | $27.20 | $18.18 | 61,768 |
2018-01-10 | $26.93 | $26.98 | $26.85 | $26.97 | $18.03 | 104,559 |
2018-01-09 | $27.02 | $27.04 | $26.92 | $26.99 | $18.04 | 96,537 |
2018-01-08 | $27.00 | $27.08 | $26.97 | $27.05 | $18.08 | 60,605 |
2018-01-05 | $26.83 | $27.04 | $26.83 | $27.03 | $18.07 | 65,994 |
2018-01-04 | $26.69 | $26.77 | $26.60 | $26.74 | $17.87 | 94,329 |
2018-01-03 | $26.45 | $26.59 | $26.45 | $26.59 | $17.77 | 39,739 |
2018-01-02 | $26.46 | $26.49 | $26.37 | $26.46 | $17.69 | 197,606 |
2017-12-29 | $26.50 | $26.50 | $26.38 | $26.40 | $17.65 | 50,552 |
2017-12-28 | $26.25 | $26.26 | $26.18 | $26.23 | $17.53 | 33,980 |
2017-12-27 | $26.26 | $26.26 | $26.15 | $26.26 | $17.55 | 28,998 |
2017-12-26 | $26.29 | $26.38 | $26.28 | $26.35 | $17.61 | 36,361 |
2017-12-22 | $26.16 | $26.25 | $26.07 | $26.21 | $17.52 | 63,760 |
2017-12-21 | $26.10 | $26.10 | $26.06 | $26.07 | $17.43 | 70,159 |
2017-12-20 | $26.04 | $26.07 | $25.99 | $26.02 | $17.39 | 77,307 |
2017-12-19 | $25.97 | $25.97 | $25.86 | $25.88 | $17.30 | 34,806 |
2017-12-18 | $25.77 | $25.82 | $25.77 | $25.79 | $17.24 | 18,534 |
2017-12-15 | $25.80 | $25.80 | $25.66 | $25.69 | $17.17 | 25,815 |
2017-12-14 | $25.57 | $25.66 | $25.44 | $25.46 | $17.02 | 59,625 |
2017-12-13 | $25.34 | $25.45 | $25.26 | $25.37 | $16.96 | 78,720 |
2017-12-12 | $25.27 | $25.31 | $25.16 | $25.30 | $16.91 | 61,239 |
2017-12-11 | $25.49 | $25.56 | $25.48 | $25.54 | $17.07 | 55,600 |
2017-12-08 | $25.47 | $25.47 | $25.37 | $25.42 | $16.99 | 86,796 |
2017-12-07 | $25.03 | $25.17 | $25.03 | $25.12 | $16.79 | 61,322 |
2017-12-06 | $24.79 | $24.85 | $24.69 | $24.78 | $16.56 | 36,774 |
2017-12-05 | $24.99 | $25.04 | $24.94 | $24.94 | $16.67 | 37,835 |
2017-12-04 | $25.08 | $25.08 | $24.88 | $24.88 | $16.63 | 53,819 |
2017-12-01 | $24.93 | $24.94 | $24.79 | $24.82 | $16.59 | 62,419 |
2017-11-30 | $25.24 | $25.28 | $25.18 | $25.23 | $16.86 | 48,114 |
2017-11-29 | $25.53 | $25.53 | $25.39 | $25.40 | $16.98 | 43,967 |
2017-11-28 | $25.61 | $25.66 | $25.57 | $25.60 | $17.11 | 35,207 |
2017-11-27 | $25.67 | $25.67 | $25.53 | $25.56 | $17.09 | 46,129 |
2017-11-24 | $25.56 | $25.65 | $25.56 | $25.63 | $17.13 | 24,290 |
2017-11-22 | $25.41 | $25.45 | $25.34 | $25.41 | $16.98 | 37,305 |
2017-11-21 | $25.36 | $25.48 | $25.36 | $25.43 | $17.00 | 54,872 |
2017-11-20 | $25.11 | $25.20 | $25.11 | $25.20 | $16.84 | 81,021 |
2017-11-17 | $25.11 | $25.22 | $25.09 | $25.19 | $16.84 | 63,281 |
2017-11-16 | $24.89 | $25.06 | $24.87 | $24.97 | $16.69 | 102,494 |
2017-11-15 | $24.58 | $24.62 | $24.46 | $24.49 | $16.37 | 31,048 |
2017-11-14 | $24.78 | $24.78 | $24.72 | $24.77 | $16.56 | 38,202 |
2017-11-13 | $24.82 | $24.91 | $24.81 | $24.91 | $16.65 | 41,969 |
2017-11-10 | $25.22 | $25.22 | $25.12 | $25.20 | $16.84 | 92,026 |
2017-11-09 | $25.30 | $25.35 | $25.21 | $25.32 | $16.92 | 54,719 |
2017-11-08 | $25.38 | $25.47 | $25.34 | $25.41 | $16.98 | 60,382 |
2017-11-07 | $25.46 | $25.58 | $25.31 | $25.43 | $17.00 | 206,456 |
2017-11-06 | $25.98 | $26.02 | $25.97 | $25.98 | $17.37 | 45,792 |
2017-11-03 | $26.03 | $26.05 | $25.82 | $25.96 | $17.35 | 73,748 |
2017-11-02 | $26.01 | $26.01 | $25.94 | $26.01 | $17.39 | 77,263 |
2017-11-01 | $25.90 | $26.00 | $25.86 | $25.95 | $17.35 | 82,591 |
2017-10-31 | $25.52 | $25.65 | $25.52 | $25.65 | $17.15 | 86,231 |
2017-10-30 | $25.51 | $25.56 | $25.44 | $25.50 | $17.05 | 135,732 |
2017-10-27 | $25.35 | $25.57 | $25.32 | $25.55 | $17.08 | 296,837 |
2017-10-26 | $25.47 | $25.55 | $25.36 | $25.40 | $16.98 | 147,281 |
2017-10-25 | $25.25 | $25.29 | $25.09 | $25.22 | $16.86 | 46,967 |
2017-10-24 | $25.07 | $25.22 | $25.07 | $25.18 | $16.83 | 123,952 |
2017-10-23 | $25.07 | $25.08 | $25.00 | $25.00 | $16.71 | 55,022 |
2017-10-20 | $24.90 | $24.98 | $24.89 | $24.93 | $16.66 | 27,651 |
2017-10-19 | $24.88 | $24.91 | $24.80 | $24.88 | $16.63 | 30,048 |
2017-10-18 | $25.00 | $25.06 | $24.98 | $25.02 | $16.72 | 44,867 |
2017-10-17 | $25.04 | $25.09 | $24.97 | $25.08 | $16.76 | 96,649 |
2017-10-16 | $25.20 | $25.22 | $25.13 | $25.15 | $16.81 | 80,594 |
2017-10-13 | $24.91 | $25.06 | $24.91 | $24.99 | $16.70 | 125,660 |
2017-10-12 | $24.68 | $24.73 | $24.66 | $24.66 | $16.48 | 61,642 |
2017-10-11 | $24.45 | $24.45 | $24.36 | $24.43 | $16.33 | 71,835 |
2017-10-10 | $24.46 | $24.52 | $24.44 | $24.50 | $16.38 | 37,428 |
2017-10-09 | $24.27 | $24.27 | $24.19 | $24.22 | $16.19 | 102,279 |
2017-10-06 | $24.15 | $24.25 | $24.03 | $24.20 | $16.18 | 159,607 |
2017-10-05 | $24.09 | $24.14 | $24.06 | $24.10 | $16.11 | 160,936 |
2017-10-04 | $24.02 | $24.07 | $23.99 | $24.04 | $16.07 | 66,674 |
2017-10-03 | $23.77 | $23.84 | $23.74 | $23.80 | $15.91 | 90,851 |
2017-10-02 | $23.64 | $23.70 | $23.59 | $23.63 | $15.80 | 74,441 |
2017-09-29 | $23.62 | $23.70 | $23.59 | $23.67 | $15.82 | 128,293 |
2017-09-28 | $23.41 | $23.51 | $23.39 | $23.45 | $15.67 | 459,033 |
2017-09-27 | $23.38 | $23.46 | $23.31 | $23.44 | $15.67 | 96,654 |
2017-09-26 | $23.79 | $23.86 | $23.76 | $23.82 | $15.92 | 108,308 |
2017-09-25 | $23.97 | $23.97 | $23.63 | $23.72 | $15.86 | 152,969 |
2017-09-22 | $24.23 | $24.24 | $24.18 | $24.21 | $16.18 | 38,597 |
2017-09-21 | $24.64 | $24.64 | $24.56 | $24.61 | $16.45 | 129,474 |
2017-09-20 | $24.99 | $24.99 | $24.66 | $24.80 | $16.58 | 360,079 |
2017-09-19 | $25.05 | $25.12 | $25.02 | $25.11 | $16.78 | 50,399 |
2017-09-18 | $25.10 | $25.16 | $25.05 | $25.10 | $16.78 | 58,070 |
2017-09-15 | $25.04 | $25.09 | $25.01 | $25.06 | $16.73 | 35,663 |
2017-09-14 | $24.91 | $25.00 | $24.89 | $24.95 | $16.65 | 45,060 |
2017-09-13 | $25.01 | $25.06 | $24.88 | $24.92 | $16.63 | 47,275 |
2017-09-12 | $24.97 | $25.09 | $24.97 | $25.05 | $16.72 | 41,675 |
2017-09-11 | $24.86 | $24.96 | $24.83 | $24.93 | $16.64 | 79,885 |
2017-09-08 | $24.83 | $24.83 | $24.66 | $24.69 | $16.48 | 96,601 |
2017-09-07 | $24.89 | $24.89 | $24.80 | $24.82 | $16.57 | 59,647 |
2017-09-06 | $24.77 | $24.79 | $24.73 | $24.75 | $16.52 | 69,781 |
2017-09-05 | $24.83 | $24.83 | $24.61 | $24.67 | $16.47 | 254,074 |
2017-09-01 | $24.90 | $24.96 | $24.90 | $24.95 | $16.65 | 183,788 |
2017-08-31 | $24.62 | $24.71 | $24.60 | $24.65 | $16.45 | 79,640 |
2017-08-30 | $24.58 | $24.59 | $24.53 | $24.53 | $16.37 | 102,679 |
2017-08-29 | $24.36 | $24.49 | $24.30 | $24.48 | $16.34 | 95,819 |
2017-08-28 | $24.77 | $24.77 | $24.70 | $24.75 | $16.52 | 60,712 |
2017-08-25 | $24.51 | $24.58 | $24.50 | $24.55 | $16.38 | 26,720 |
2017-08-24 | $24.46 | $24.48 | $24.39 | $24.42 | $16.30 | 180,349 |
2017-08-23 | $24.27 | $24.37 | $24.27 | $24.35 | $16.25 | 54,154 |
2017-08-22 | $24.09 | $24.20 | $24.07 | $24.16 | $16.13 | 96,727 |
2017-08-21 | $24.05 | $24.09 | $24.01 | $24.06 | $16.06 | 96,169 |
2017-08-18 | $24.36 | $24.42 | $24.28 | $24.34 | $16.25 | 75,791 |
2017-08-17 | $24.55 | $24.57 | $24.34 | $24.36 | $16.26 | 107,081 |
2017-08-16 | $24.37 | $24.49 | $24.37 | $24.46 | $16.33 | 242,729 |
2017-08-15 | $24.22 | $24.22 | $24.11 | $24.20 | $16.15 | 57,411 |
2017-08-14 | $24.28 | $24.31 | $24.22 | $24.23 | $16.17 | 130,885 |
2017-08-11 | $23.89 | $23.98 | $23.89 | $23.93 | $15.97 | 57,599 |
2017-08-10 | $24.29 | $24.29 | $23.87 | $23.89 | $15.95 | 312,767 |
2017-08-09 | $24.53 | $24.56 | $24.49 | $24.52 | $16.37 | 99,777 |
2017-08-08 | $24.93 | $24.95 | $24.84 | $24.87 | $16.60 | 127,931 |
2017-08-07 | $25.08 | $25.13 | $25.05 | $25.07 | $16.73 | 68,645 |
2017-08-04 | $25.10 | $25.15 | $25.05 | $25.09 | $16.75 | 120,487 |
2017-08-03 | $24.86 | $24.92 | $24.83 | $24.89 | $16.61 | 76,805 |
2017-08-02 | $24.90 | $24.94 | $24.88 | $24.94 | $16.65 | 133,829 |
2017-08-01 | $24.86 | $24.90 | $24.79 | $24.90 | $16.62 | 81,332 |
2017-07-31 | $24.73 | $24.74 | $24.68 | $24.72 | $16.50 | 68,903 |
2017-07-28 | $24.66 | $24.66 | $24.58 | $24.60 | $16.42 | 258,917 |
2017-07-27 | $24.59 | $24.63 | $24.42 | $24.49 | $16.35 | 100,851 |
2017-07-26 | $24.66 | $24.79 | $24.65 | $24.79 | $16.55 | 138,428 |
2017-07-25 | $24.57 | $24.57 | $24.51 | $24.51 | $16.36 | 50,663 |
2017-07-24 | $24.46 | $24.55 | $24.41 | $24.55 | $16.39 | 80,249 |
2017-07-21 | $24.33 | $24.35 | $24.31 | $24.35 | $16.25 | 73,993 |
2017-07-20 | $24.30 | $24.30 | $24.22 | $24.25 | $16.19 | 97,262 |
2017-07-19 | $24.37 | $24.37 | $24.30 | $24.35 | $16.25 | 37,327 |
2017-07-18 | $24.11 | $24.15 | $24.08 | $24.15 | $16.12 | 69,597 |
2017-07-17 | $24.17 | $24.19 | $24.12 | $24.14 | $16.11 | 22,009 |
2017-07-14 | $24.08 | $24.18 | $24.08 | $24.13 | $16.11 | 153,008 |
2017-07-13 | $23.95 | $23.98 | $23.91 | $23.94 | $15.98 | 39,552 |
2017-07-12 | $23.90 | $23.98 | $23.89 | $23.96 | $15.99 | 125,464 |
2017-07-11 | $23.64 | $23.68 | $23.57 | $23.65 | $15.79 | 38,789 |
2017-07-10 | $23.52 | $23.70 | $23.52 | $23.64 | $15.78 | 51,480 |
2017-07-07 | $23.27 | $23.28 | $23.18 | $23.22 | $15.50 | 76,757 |
2017-07-06 | $23.14 | $23.17 | $23.06 | $23.08 | $15.41 | 71,384 |
2017-07-05 | $23.08 | $23.24 | $23.08 | $23.21 | $15.49 | 65,801 |
2017-07-03 | $23.00 | $23.06 | $22.94 | $23.03 | $15.37 | 128,269 |
2017-06-30 | $22.90 | $22.90 | $22.78 | $22.80 | $15.22 | 102,140 |
2017-06-29 | $22.78 | $22.78 | $22.54 | $22.67 | $15.13 | 200,665 |
2017-06-28 | $22.82 | $22.88 | $22.77 | $22.85 | $15.25 | 71,690 |
2017-06-27 | $22.81 | $22.85 | $22.69 | $22.73 | $15.17 | 106,237 |
2017-06-26 | $23.06 | $23.10 | $23.03 | $23.06 | $15.39 | 63,803 |
2017-06-23 | $22.95 | $23.01 | $22.93 | $22.97 | $15.33 | 107,016 |
2017-06-22 | $23.01 | $23.06 | $22.98 | $22.98 | $15.34 | 106,526 |
2017-06-21 | $23.19 | $23.19 | $23.06 | $23.10 | $15.42 | 95,386 |
2017-06-20 | $23.15 | $23.15 | $23.02 | $23.04 | $15.38 | 155,348 |
2017-06-19 | $23.11 | $23.16 | $23.04 | $23.11 | $15.43 | 90,893 |
2017-06-16 | $22.99 | $23.06 | $22.92 | $23.04 | $15.38 | 142,337 |
2017-06-15 | $23.14 | $23.19 | $23.08 | $23.17 | $15.37 | 203,413 |
2017-06-14 | $23.45 | $23.51 | $23.35 | $23.41 | $15.53 | 88,581 |
2017-06-13 | $23.23 | $23.30 | $23.23 | $23.28 | $15.44 | 51,016 |
2017-06-12 | $23.24 | $23.25 | $23.18 | $23.22 | $15.40 | 141,558 |
2017-06-09 | $23.38 | $23.39 | $23.16 | $23.23 | $15.41 | 121,960 |
2017-06-08 | $23.38 | $23.39 | $23.33 | $23.37 | $15.50 | 61,101 |
2017-06-07 | $23.35 | $23.40 | $23.29 | $23.37 | $15.50 | 70,079 |
2017-06-06 | $23.25 | $23.32 | $23.25 | $23.30 | $15.46 | 78,175 |
2017-06-05 | $23.35 | $23.36 | $23.32 | $23.34 | $15.48 | 41,954 |
2017-06-02 | $23.33 | $23.38 | $23.28 | $23.38 | $15.51 | 49,243 |
2017-06-01 | $23.15 | $23.29 | $23.11 | $23.29 | $15.45 | 103,517 |
2017-05-31 | $23.14 | $23.17 | $23.10 | $23.15 | $15.36 | 43,075 |
2017-05-30 | $23.13 | $23.20 | $23.10 | $23.18 | $15.38 | 79,349 |
2017-05-26 | $23.12 | $23.14 | $23.07 | $23.09 | $15.32 | 65,482 |
2017-05-25 | $22.87 | $22.98 | $22.84 | $22.91 | $15.20 | 289,273 |
2017-05-24 | $22.63 | $22.70 | $22.58 | $22.68 | $15.05 | 112,700 |
2017-05-23 | $22.71 | $22.73 | $22.61 | $22.67 | $15.04 | 100,418 |
2017-05-22 | $22.97 | $23.01 | $22.94 | $23.00 | $15.26 | 111,121 |
2017-05-19 | $23.16 | $23.19 | $23.07 | $23.15 | $15.36 | 50,843 |
2017-05-18 | $22.96 | $23.08 | $22.81 | $23.02 | $15.27 | 117,730 |
2017-05-17 | $23.48 | $23.49 | $23.30 | $23.31 | $15.46 | 107,962 |
2017-05-16 | $23.56 | $23.66 | $23.56 | $23.64 | $15.68 | 134,135 |
2017-05-15 | $23.47 | $23.56 | $23.44 | $23.54 | $15.62 | 65,063 |
2017-05-12 | $23.31 | $23.40 | $23.31 | $23.38 | $15.51 | 244,014 |
2017-05-11 | $23.28 | $23.32 | $23.18 | $23.31 | $15.46 | 99,291 |
2017-05-10 | $23.26 | $23.35 | $23.24 | $23.33 | $15.48 | 146,660 |
2017-05-09 | $23.01 | $23.08 | $23.00 | $23.04 | $15.28 | 81,924 |
2017-05-08 | $23.03 | $23.04 | $22.93 | $22.97 | $15.24 | 147,546 |
2017-05-05 | $22.96 | $23.01 | $22.84 | $22.98 | $15.24 | 95,164 |
2017-05-04 | $23.11 | $23.12 | $23.04 | $23.06 | $15.30 | 125,124 |
2017-05-03 | $23.18 | $23.18 | $23.10 | $23.13 | $15.34 | 218,917 |
2017-05-02 | $23.18 | $23.27 | $23.16 | $23.27 | $15.44 | 178,972 |
2017-05-01 | $23.23 | $23.24 | $23.17 | $23.17 | $15.37 | 57,481 |
2017-04-28 | $23.10 | $23.18 | $23.07 | $23.17 | $15.37 | 112,958 |
2017-04-27 | $23.19 | $23.19 | $23.11 | $23.15 | $15.36 | 153,935 |
2017-04-26 | $23.20 | $23.26 | $23.15 | $23.22 | $15.40 | 203,137 |
2017-04-25 | $23.15 | $23.23 | $23.13 | $23.21 | $15.40 | 121,187 |
2017-04-24 | $22.93 | $22.94 | $22.90 | $22.92 | $15.21 | 286,520 |
2017-04-21 | $22.66 | $22.66 | $22.58 | $22.62 | $15.01 | 136,564 |
2017-04-20 | $22.78 | $22.78 | $22.71 | $22.72 | $15.07 | 152,285 |
2017-04-19 | $22.71 | $22.74 | $22.59 | $22.63 | $15.01 | 89,546 |
2017-04-18 | $22.72 | $22.74 | $22.63 | $22.69 | $15.05 | 204,422 |
2017-04-17 | $22.93 | $22.99 | $22.84 | $22.96 | $15.23 | 117,432 |
2017-04-13 | $23.01 | $23.03 | $22.86 | $22.88 | $15.18 | 120,789 |
2017-04-12 | $22.94 | $22.99 | $22.85 | $22.97 | $15.24 | 203,844 |
2017-04-11 | $23.08 | $23.14 | $22.94 | $23.03 | $15.28 | 273,234 |
2017-04-10 | $23.08 | $23.08 | $22.97 | $23.01 | $15.26 | 101,467 |
2017-04-07 | $23.20 | $23.22 | $23.13 | $23.17 | $15.37 | 112,548 |
2017-04-06 | $23.12 | $23.20 | $23.12 | $23.14 | $15.35 | 203,204 |
2017-04-05 | $23.01 | $23.07 | $22.91 | $22.92 | $15.21 | 172,360 |
2017-04-04 | $22.90 | $22.96 | $22.86 | $22.96 | $15.23 | 86,870 |
2017-04-03 | $22.90 | $23.00 | $22.86 | $22.99 | $15.25 | 231,707 |
2017-03-31 | $22.78 | $22.88 | $22.76 | $22.82 | $15.14 | 189,171 |
2017-03-30 | $22.66 | $22.74 | $22.63 | $22.74 | $15.09 | 194,072 |
2017-03-29 | $22.59 | $22.77 | $22.59 | $22.77 | $15.11 | 340,227 |
2017-03-28 | $22.50 | $22.63 | $22.50 | $22.59 | $14.99 | 116,545 |
2017-03-27 | $22.41 | $22.51 | $22.36 | $22.48 | $14.91 | 171,627 |
2017-03-24 | $22.42 | $22.52 | $22.42 | $22.49 | $14.92 | 192,270 |
2017-03-23 | $22.38 | $22.52 | $22.37 | $22.42 | $14.87 | 181,701 |
2017-03-22 | $22.21 | $22.34 | $22.19 | $22.33 | $14.81 | 307,903 |
2017-03-21 | $22.43 | $22.49 | $22.21 | $22.24 | $14.75 | 262,566 |
2017-03-20 | $22.44 | $22.59 | $22.44 | $22.58 | $14.98 | 290,116 |
2017-03-17 | $22.59 | $22.61 | $22.49 | $22.52 | $14.94 | 260,081 |
2017-03-16 | $22.71 | $22.79 | $22.70 | $22.75 | $15.03 | 215,726 |
2017-03-15 | $22.44 | $22.78 | $22.38 | $22.73 | $15.02 | 570,759 |
2017-03-14 | $22.38 | $22.44 | $22.34 | $22.40 | $14.80 | 170,009 |
2017-03-13 | $22.43 | $22.49 | $22.36 | $22.44 | $14.83 | 388,276 |
2017-03-10 | $21.77 | $21.88 | $21.75 | $21.87 | $14.45 | 116,643 |
2017-03-09 | $21.68 | $21.79 | $21.68 | $21.74 | $14.37 | 143,940 |
2017-03-08 | $21.73 | $21.73 | $21.64 | $21.67 | $14.32 | 142,497 |
2017-03-07 | $21.88 | $21.90 | $21.84 | $21.88 | $14.46 | 146,577 |
2017-03-06 | $21.90 | $21.93 | $21.84 | $21.91 | $14.48 | 227,495 |
2017-03-03 | $21.78 | $21.85 | $21.73 | $21.80 | $14.41 | 434,085 |
2017-03-02 | $21.67 | $21.67 | $21.61 | $21.63 | $14.29 | 818,402 |
2017-03-01 | $21.78 | $22.01 | $21.78 | $21.99 | $14.53 | 1,055,304 |
2017-02-28 | $21.75 | $21.80 | $21.61 | $21.63 | $14.29 | 354,858 |
2017-02-27 | $21.70 | $21.74 | $21.66 | $21.68 | $14.33 | 201,729 |
2017-02-24 | $21.62 | $21.64 | $21.58 | $21.62 | $14.29 | 118,659 |
2017-02-23 | $21.75 | $21.77 | $21.70 | $21.73 | $14.36 | 141,902 |
2017-02-22 | $21.57 | $21.62 | $21.52 | $21.62 | $14.29 | 104,557 |
2017-02-21 | $21.40 | $21.50 | $21.40 | $21.47 | $14.19 | 192,964 |
2017-02-17 | $21.13 | $21.18 | $21.10 | $21.17 | $13.99 | 135,177 |
2017-02-16 | $21.20 | $21.20 | $21.10 | $21.11 | $13.95 | 354,682 |
2017-02-15 | $20.93 | $21.00 | $20.90 | $21.00 | $13.88 | 114,347 |
2017-02-14 | $21.13 | $21.19 | $21.03 | $21.18 | $14.00 | 177,897 |
2017-02-13 | $21.17 | $21.22 | $21.13 | $21.22 | $14.02 | 196,247 |
2017-02-10 | $21.20 | $21.25 | $21.16 | $21.25 | $14.04 | 99,833 |
2017-02-09 | $21.21 | $21.25 | $21.19 | $21.22 | $14.02 | 163,498 |
2017-02-08 | $21.06 | $21.16 | $21.03 | $21.14 | $13.97 | 144,251 |
2017-02-07 | $20.96 | $20.96 | $20.91 | $20.96 | $13.85 | 116,108 |
2017-02-06 | $21.04 | $21.08 | $21.02 | $21.05 | $13.91 | 239,470 |
2017-02-03 | $20.97 | $21.05 | $20.95 | $21.02 | $13.89 | 527,625 |
2017-02-02 | $20.92 | $20.95 | $20.85 | $20.87 | $13.79 | 436,414 |
2017-02-01 | $20.74 | $20.76 | $20.58 | $20.63 | $13.63 | 354,579 |
2017-01-31 | $20.39 | $20.52 | $20.39 | $20.52 | $13.56 | 257,693 |
2017-01-30 | $20.52 | $20.55 | $20.43 | $20.54 | $13.57 | 217,519 |
2017-01-27 | $20.44 | $20.49 | $20.39 | $20.46 | $13.52 | 128,307 |
2017-01-26 | $20.45 | $20.45 | $20.34 | $20.41 | $13.49 | 310,808 |
2017-01-25 | $20.35 | $20.46 | $20.32 | $20.45 | $13.51 | 503,370 |
2017-01-24 | $20.14 | $20.24 | $20.14 | $20.18 | $13.34 | 206,497 |
2017-01-23 | $19.96 | $20.02 | $19.92 | $19.99 | $13.21 | 689,305 |
2017-01-20 | $19.79 | $19.85 | $19.77 | $19.80 | $13.08 | 2,052,661 |
2017-01-19 | $20.01 | $20.03 | $19.92 | $19.97 | $13.20 | 167,105 |
2017-01-18 | $19.99 | $20.01 | $19.92 | $19.95 | $13.18 | 350,667 |
2017-01-17 | $19.96 | $20.01 | $19.89 | $19.93 | $13.17 | 1,348,196 |
2017-01-13 | $19.97 | $20.05 | $19.95 | $20.03 | $13.24 | 451,028 |
2017-01-12 | $20.07 | $20.11 | $20.01 | $20.11 | $13.29 | 184,125 |
2017-01-11 | $19.87 | $20.01 | $19.82 | $19.97 | $13.20 | 363,066 |
2017-01-10 | $19.71 | $19.79 | $19.71 | $19.71 | $13.02 | 643,654 |
2017-01-09 | $19.66 | $19.69 | $19.63 | $19.64 | $12.98 | 479,436 |
2017-01-06 | $19.70 | $19.74 | $19.68 | $19.73 | $13.04 | 405,597 |
2017-01-05 | $19.82 | $19.92 | $19.82 | $19.90 | $13.15 | 597,187 |
2017-01-04 | $19.56 | $19.63 | $19.56 | $19.61 | $12.96 | 467,525 |
2017-01-03 | $19.44 | $19.53 | $19.38 | $19.46 | $12.86 | 4,658,984 |
2016-12-30 | $19.46 | $19.46 | $19.28 | $19.28 | $12.74 | 9,166,574 |
2016-12-29 | $19.14 | $19.30 | $19.14 | $19.26 | $12.73 | 570,866 |
2016-12-28 | $18.99 | $19.03 | $18.91 | $18.91 | $12.50 | 2,121,954 |
2016-12-27 | $19.08 | $19.08 | $19.03 | $19.05 | $12.59 | 697,609 |
2016-12-23 | $18.97 | $19.03 | $18.97 | $19.01 | $12.56 | 155,326 |
2016-12-22 | $18.90 | $19.00 | $18.87 | $18.94 | $12.52 | 1,095,742 |
2016-12-21 | $19.25 | $19.30 | $19.21 | $19.21 | $12.69 | 324,408 |
2016-12-20 | $19.25 | $19.31 | $19.24 | $19.29 | $12.75 | 1,086,137 |
2016-12-19 | $19.46 | $19.48 | $19.35 | $19.35 | $12.79 | 471,964 |
2016-12-16 | $19.56 | $19.57 | $19.45 | $19.47 | $12.87 | 450,054 |
2016-12-15 | $19.60 | $19.62 | $19.52 | $19.59 | $12.94 | 681,562 |
2016-12-14 | $19.68 | $19.83 | $19.35 | $19.38 | $12.80 | 2,270,800 |
2016-12-13 | $19.82 | $19.89 | $19.76 | $19.88 | $13.13 | 248,713 |
2016-12-12 | $19.76 | $19.83 | $19.72 | $19.72 | $13.02 | 819,565 |
2016-12-09 | $19.90 | $19.95 | $19.88 | $19.88 | $13.13 | 374,370 |
2016-12-08 | $19.99 | $20.01 | $19.93 | $19.96 | $13.18 | 323,696 |
2016-12-07 | $19.59 | $19.78 | $19.59 | $19.75 | $13.04 | 328,555 |
2016-12-06 | $19.61 | $19.64 | $19.54 | $19.63 | $12.97 | 889,748 |
2016-12-05 | $19.34 | $19.45 | $19.33 | $19.42 | $12.83 | 1,546,283 |
2016-12-02 | $19.25 | $19.35 | $19.20 | $19.20 | $12.68 | 808,905 |
2016-12-01 | $19.41 | $19.41 | $19.28 | $19.30 | $12.75 | 895,210 |
2016-11-30 | $19.51 | $19.51 | $19.42 | $19.47 | $12.86 | 770,881 |
2016-11-29 | $19.20 | $19.33 | $19.20 | $19.31 | $12.75 | 377,431 |
2016-11-28 | $19.19 | $19.25 | $19.18 | $19.24 | $12.71 | 533,411 |
2016-11-25 | $19.16 | $19.16 | $19.04 | $19.13 | $12.64 | 1,432,628 |
2016-11-23 | $18.68 | $18.72 | $18.61 | $18.66 | $12.32 | 734,698 |
2016-11-22 | $18.81 | $18.84 | $18.70 | $18.80 | $12.42 | 1,159,840 |
2016-11-21 | $18.68 | $18.71 | $18.64 | $18.64 | $12.31 | 711,065 |
2016-11-18 | $18.91 | $18.97 | $18.81 | $18.83 | $12.44 | 719,792 |
2016-11-17 | $18.87 | $18.97 | $18.85 | $18.85 | $12.45 | 216,652 |
2016-11-16 | $18.92 | $18.93 | $18.78 | $18.83 | $12.44 | 625,845 |
2016-11-15 | $18.97 | $19.18 | $18.96 | $19.17 | $12.66 | 1,266,223 |
2016-11-14 | $19.13 | $19.13 | $18.93 | $19.06 | $12.59 | 417,872 |
2016-11-11 | $19.39 | $19.39 | $18.98 | $19.03 | $12.57 | 2,235,444 |
2016-11-10 | $19.98 | $20.01 | $19.59 | $19.79 | $13.07 | 1,487,145 |
2016-11-09 | $20.04 | $20.10 | $19.80 | $20.09 | $13.27 | 1,018,770 |
2016-11-08 | $20.28 | $20.36 | $19.95 | $19.95 | $13.18 | 1,988,815 |
2016-11-07 | $20.27 | $20.46 | $20.19 | $20.45 | $13.51 | 2,300,534 |
2016-11-04 | $20.09 | $20.09 | $19.88 | $19.90 | $13.14 | 1,965,425 |
2016-11-03 | $20.33 | $20.38 | $20.21 | $20.28 | $13.39 | 791,046 |
2016-11-02 | $20.56 | $20.59 | $20.36 | $20.39 | $13.47 | 1,488,781 |
2016-11-01 | $20.86 | $20.86 | $20.64 | $20.76 | $13.71 | 396,555 |
2016-10-31 | $20.73 | $20.77 | $20.66 | $20.77 | $13.72 | 205,182 |
2016-10-28 | $20.73 | $20.79 | $20.60 | $20.69 | $13.67 | 709,277 |
2016-10-27 | $20.82 | $20.82 | $20.54 | $20.54 | $13.57 | 819,585 |
2016-10-26 | $20.74 | $20.82 | $20.70 | $20.73 | $13.69 | 729,123 |
2016-10-25 | $20.92 | $21.01 | $20.88 | $20.88 | $13.79 | 649,144 |
2016-10-24 | $21.00 | $21.04 | $20.94 | $21.03 | $13.89 | 526,857 |
2016-10-21 | $20.86 | $20.95 | $20.86 | $20.90 | $13.80 | 246,424 |
2016-10-20 | $20.99 | $21.09 | $20.97 | $20.99 | $13.86 | 369,384 |
2016-10-19 | $21.04 | $21.10 | $20.98 | $21.07 | $13.92 | 254,766 |
2016-10-18 | $20.95 | $21.00 | $20.87 | $20.99 | $13.86 | 674,871 |
2016-10-17 | $20.65 | $20.66 | $20.59 | $20.63 | $13.63 | 465,371 |
2016-10-14 | $20.83 | $20.88 | $20.73 | $20.77 | $13.72 | 346,318 |
2016-10-13 | $20.62 | $20.77 | $20.52 | $20.71 | $13.68 | 636,743 |
2016-10-12 | $20.84 | $20.95 | $20.84 | $20.90 | $13.80 | 483,817 |
2016-10-11 | $20.97 | $20.97 | $20.84 | $20.95 | $13.84 | 770,277 |
2016-10-10 | $21.14 | $21.20 | $21.12 | $21.18 | $13.99 | 346,107 |
2016-10-07 | $21.12 | $21.14 | $20.96 | $21.09 | $13.93 | 519,771 |
2016-10-06 | $21.04 | $21.18 | $21.02 | $21.11 | $13.94 | 432,559 |
2016-10-05 | $21.11 | $21.19 | $21.09 | $21.18 | $13.99 | 561,364 |
2016-10-04 | $21.24 | $21.25 | $21.02 | $21.05 | $13.90 | 622,407 |
2016-10-03 | $21.00 | $21.16 | $20.93 | $21.14 | $13.96 | 1,495,392 |
2016-09-30 | $20.64 | $20.76 | $20.62 | $20.73 | $13.69 | 2,795,270 |
2016-09-29 | $20.52 | $20.54 | $20.27 | $20.27 | $13.39 | 3,135,990 |
2016-09-28 | $21.01 | $21.18 | $20.91 | $21.17 | $13.98 | 1,071,151 |
2016-09-27 | $20.83 | $20.95 | $20.78 | $20.95 | $13.84 | 938,369 |
2016-09-26 | $20.80 | $20.84 | $20.72 | $20.72 | $13.69 | 503,434 |
2016-09-23 | $20.97 | $21.04 | $20.91 | $20.91 | $13.81 | 473,521 |
2016-09-22 | $21.07 | $21.19 | $21.07 | $21.17 | $13.98 | 782,750 |
2016-09-21 | $20.77 | $21.07 | $20.64 | $21.07 | $13.92 | 1,566,737 |
2016-09-20 | $20.65 | $20.75 | $20.64 | $20.64 | $13.63 | 384,368 |
2016-09-19 | $20.74 | $20.77 | $20.62 | $20.68 | $13.66 | 487,088 |
2016-09-16 | $20.57 | $20.62 | $20.48 | $20.57 | $13.59 | 418,789 |
2016-09-15 | $20.66 | $20.82 | $20.57 | $20.75 | $13.68 | 1,195,819 |
2016-09-14 | $20.53 | $20.68 | $20.53 | $20.56 | $13.55 | 876,864 |
2016-09-13 | $20.59 | $20.66 | $20.35 | $20.40 | $13.45 | 1,113,878 |
2016-09-12 | $20.61 | $20.86 | $20.53 | $20.86 | $13.75 | 1,243,048 |
2016-09-09 | $20.87 | $20.90 | $20.52 | $20.54 | $13.54 | 2,925,889 |
2016-09-08 | $21.09 | $21.14 | $21.01 | $21.05 | $13.88 | 469,460 |
2016-09-07 | $21.13 | $21.18 | $21.09 | $21.11 | $13.92 | 507,207 |
2016-09-06 | $21.06 | $21.25 | $21.06 | $21.24 | $14.00 | 1,360,864 |
2016-09-02 | $20.86 | $20.98 | $20.86 | $20.98 | $13.83 | 1,165,030 |
2016-09-01 | $20.62 | $20.73 | $20.56 | $20.73 | $13.67 | 418,889 |
2016-08-31 | $20.70 | $20.77 | $20.64 | $20.67 | $13.63 | 464,965 |
2016-08-30 | $20.83 | $20.84 | $20.68 | $20.70 | $13.65 | 533,335 |
2016-08-29 | $20.45 | $20.60 | $20.45 | $20.60 | $13.58 | 735,177 |
2016-08-26 | $20.50 | $20.60 | $20.21 | $20.31 | $13.39 | 1,037,581 |
2016-08-25 | $20.46 | $20.51 | $20.44 | $20.47 | $13.49 | 785,895 |
2016-08-24 | $20.54 | $20.67 | $20.53 | $20.65 | $13.61 | 592,763 |
2016-08-23 | $20.53 | $20.54 | $20.41 | $20.42 | $13.46 | 366,529 |
2016-08-22 | $20.46 | $20.46 | $20.35 | $20.37 | $13.43 | 940,940 |
2016-08-19 | $20.61 | $20.68 | $20.54 | $20.65 | $13.61 | 324,443 |
2016-08-18 | $20.71 | $20.74 | $20.61 | $20.74 | $13.67 | 620,331 |
2016-08-17 | $20.58 | $20.62 | $20.42 | $20.56 | $13.55 | 427,981 |
2016-08-16 | $20.66 | $20.66 | $20.56 | $20.56 | $13.55 | 924,174 |
2016-08-15 | $20.77 | $20.84 | $20.77 | $20.82 | $13.72 | 320,261 |
2016-08-12 | $20.78 | $20.78 | $20.69 | $20.74 | $13.67 | 347,035 |
2016-08-11 | $20.61 | $20.76 | $20.57 | $20.74 | $13.67 | 471,518 |
2016-08-10 | $20.62 | $20.62 | $20.43 | $20.45 | $13.48 | 1,264,392 |
2016-08-09 | $20.83 | $20.84 | $20.77 | $20.79 | $13.71 | 245,806 |
2016-08-08 | $20.85 | $20.87 | $20.81 | $20.81 | $13.72 | 716,659 |
2016-08-05 | $20.71 | $20.87 | $20.71 | $20.86 | $13.75 | 851,039 |
2016-08-04 | $20.47 | $20.59 | $20.47 | $20.48 | $13.50 | 220,827 |
2016-08-03 | $20.37 | $20.57 | $20.33 | $20.54 | $13.54 | 300,362 |
2016-08-02 | $20.69 | $20.69 | $20.46 | $20.55 | $13.55 | 318,783 |
2016-08-01 | $20.67 | $20.72 | $20.56 | $20.56 | $13.55 | 643,418 |
2016-07-29 | $20.65 | $20.72 | $20.55 | $20.72 | $13.66 | 332,029 |
2016-07-28 | $20.52 | $20.65 | $20.52 | $20.64 | $13.61 | 578,301 |
2016-07-27 | $20.43 | $20.58 | $20.37 | $20.52 | $13.53 | 1,813,630 |
2016-07-26 | $20.34 | $20.38 | $20.25 | $20.31 | $13.39 | 398,415 |
2016-07-25 | $20.46 | $20.46 | $20.29 | $20.36 | $13.42 | 251,836 |
2016-07-22 | $20.28 | $20.32 | $20.18 | $20.31 | $13.39 | 934,621 |
2016-07-21 | $20.21 | $20.21 | $20.06 | $20.08 | $13.24 | 657,858 |
2016-07-20 | $20.20 | $20.24 | $20.13 | $20.24 | $13.34 | 490,562 |
2016-07-19 | $20.07 | $20.13 | $20.07 | $20.09 | $13.24 | 235,567 |
2016-07-18 | $20.04 | $20.11 | $19.97 | $20.10 | $13.25 | 742,347 |
2016-07-15 | $20.37 | $20.37 | $20.22 | $20.25 | $13.35 | 1,174,680 |
2016-07-14 | $20.42 | $20.51 | $20.34 | $20.46 | $13.49 | 421,313 |
2016-07-13 | $20.37 | $20.37 | $20.22 | $20.29 | $13.38 | 554,995 |
2016-07-12 | $20.31 | $20.38 | $20.24 | $20.36 | $13.42 | 1,094,038 |
2016-07-11 | $20.20 | $20.21 | $20.12 | $20.16 | $13.29 | 1,208,664 |
2016-07-08 | $19.82 | $19.98 | $19.76 | $19.98 | $13.17 | 634,704 |
2016-07-07 | $19.77 | $19.77 | $19.59 | $19.62 | $12.93 | 926,910 |
2016-07-06 | $19.56 | $19.69 | $19.48 | $19.69 | $12.98 | 537,667 |
2016-07-05 | $19.80 | $19.80 | $19.58 | $19.59 | $12.91 | 1,273,324 |
2016-07-01 | $19.73 | $19.83 | $19.66 | $19.80 | $13.05 | 1,420,439 |
2016-06-30 | $19.46 | $19.55 | $19.36 | $19.55 | $12.89 | 675,214 |
2016-06-29 | $19.37 | $19.50 | $19.30 | $19.50 | $12.85 | 950,055 |
2016-06-28 | $18.99 | $19.12 | $18.93 | $19.12 | $12.60 | 1,525,499 |
2016-06-27 | $18.71 | $18.75 | $18.53 | $18.67 | $12.31 | 1,545,441 |
2016-06-24 | $18.81 | $19.06 | $18.62 | $18.64 | $12.29 | 3,195,942 |
2016-06-23 | $19.50 | $19.64 | $19.36 | $19.64 | $12.95 | 2,404,566 |
2016-06-22 | $19.37 | $19.37 | $19.19 | $19.20 | $12.66 | 692,699 |
2016-06-21 | $19.30 | $19.32 | $19.15 | $19.24 | $12.68 | 465,720 |
2016-06-20 | $19.34 | $19.38 | $19.27 | $19.29 | $12.72 | 576,721 |
2016-06-17 | $19.24 | $19.25 | $19.12 | $19.25 | $12.69 | 609,705 |
2016-06-16 | $19.17 | $19.27 | $19.02 | $19.24 | $12.64 | 809,022 |
2016-06-15 | $19.39 | $19.49 | $19.29 | $19.39 | $12.73 | 1,143,739 |
2016-06-14 | $19.13 | $19.13 | $18.96 | $19.04 | $12.50 | 604,655 |
2016-06-13 | $19.08 | $19.18 | $19.01 | $19.01 | $12.48 | 851,725 |
2016-06-10 | $19.39 | $19.39 | $19.18 | $19.20 | $12.61 | 1,570,825 |
2016-06-09 | $19.37 | $19.52 | $19.37 | $19.48 | $12.79 | 2,427,676 |
2016-06-08 | $19.65 | $19.74 | $19.61 | $19.72 | $12.95 | 1,055,342 |
2016-06-07 | $19.44 | $19.63 | $19.44 | $19.61 | $12.88 | 974,159 |
2016-06-06 | $19.43 | $19.52 | $19.37 | $19.46 | $12.78 | 847,014 |
2016-06-03 | $19.41 | $19.54 | $19.38 | $19.53 | $12.83 | 626,645 |
2016-06-02 | $19.23 | $19.42 | $19.20 | $19.40 | $12.74 | 890,597 |
2016-06-01 | $19.24 | $19.24 | $19.10 | $19.19 | $12.60 | 519,124 |
2016-05-31 | $19.32 | $19.32 | $19.15 | $19.17 | $12.59 | 871,949 |
2016-05-27 | $19.30 | $19.36 | $19.28 | $19.33 | $12.69 | 812,120 |
2016-05-26 | $19.00 | $19.09 | $19.00 | $19.08 | $12.53 | 1,027,946 |
2016-05-25 | $18.69 | $18.85 | $18.69 | $18.82 | $12.36 | 2,045,790 |
2016-05-24 | $18.36 | $18.43 | $18.30 | $18.42 | $12.10 | 540,369 |
2016-05-23 | $18.27 | $18.35 | $18.26 | $18.27 | $12.00 | 675,853 |
2016-05-20 | $18.44 | $18.50 | $18.41 | $18.46 | $12.12 | 398,501 |
2016-05-19 | $18.42 | $18.43 | $18.32 | $18.40 | $12.08 | 2,062,437 |
2016-05-18 | $18.81 | $18.93 | $18.64 | $18.68 | $12.27 | 726,125 |
2016-05-17 | $18.92 | $18.94 | $18.77 | $18.79 | $12.34 | 588,482 |
2016-05-16 | $18.89 | $18.95 | $18.88 | $18.92 | $12.42 | 817,812 |
2016-05-13 | $18.92 | $18.92 | $18.61 | $18.61 | $12.22 | 1,180,463 |
2016-05-12 | $19.08 | $19.08 | $18.91 | $18.97 | $12.46 | 460,136 |
2016-05-11 | $19.03 | $19.05 | $18.91 | $18.92 | $12.42 | 753,025 |
2016-05-10 | $19.09 | $19.11 | $19.02 | $19.11 | $12.55 | 573,314 |
2016-05-09 | $19.01 | $19.04 | $18.92 | $18.94 | $12.44 | 469,158 |
2016-05-06 | $18.88 | $18.92 | $18.81 | $18.90 | $12.41 | 385,620 |
2016-05-05 | $18.79 | $18.86 | $18.76 | $18.82 | $12.36 | 552,971 |
2016-05-04 | $18.89 | $18.89 | $18.66 | $18.67 | $12.26 | 682,439 |
2016-05-03 | $18.96 | $18.99 | $18.77 | $18.77 | $12.33 | 1,913,139 |
2016-05-02 | $19.20 | $19.20 | $19.10 | $19.18 | $12.60 | 295,682 |
2016-04-29 | $19.10 | $19.23 | $19.06 | $19.18 | $12.60 | 388,359 |
2016-04-28 | $19.28 | $19.37 | $19.17 | $19.17 | $12.59 | 1,735,839 |
2016-04-27 | $19.56 | $19.74 | $19.48 | $19.71 | $12.94 | 671,103 |
2016-04-26 | $19.47 | $19.56 | $19.43 | $19.56 | $12.85 | 1,095,353 |
2016-04-25 | $19.23 | $19.25 | $19.13 | $19.13 | $12.56 | 551,695 |
2016-04-22 | $19.35 | $19.44 | $19.32 | $19.33 | $12.69 | 474,089 |
2016-04-21 | $19.47 | $19.47 | $19.33 | $19.33 | $12.69 | 619,961 |
2016-04-20 | $19.52 | $19.66 | $19.51 | $19.51 | $12.81 | 1,144,881 |
2016-04-19 | $19.73 | $19.83 | $19.68 | $19.80 | $13.00 | 1,079,872 |
2016-04-18 | $19.43 | $19.54 | $19.38 | $19.54 | $12.83 | 481,035 |
2016-04-15 | $19.41 | $19.46 | $19.36 | $19.42 | $12.75 | 457,602 |
2016-04-14 | $19.40 | $19.42 | $19.33 | $19.41 | $12.75 | 353,887 |
2016-04-13 | $19.29 | $19.40 | $19.26 | $19.39 | $12.73 | 1,082,207 |
2016-04-12 | $18.99 | $19.20 | $18.96 | $19.13 | $12.56 | 489,071 |
2016-04-11 | $18.86 | $18.95 | $18.86 | $18.91 | $12.42 | 1,184,419 |
2016-04-08 | $18.66 | $18.66 | $18.51 | $18.55 | $12.18 | 356,865 |
2016-04-07 | $18.64 | $18.64 | $18.38 | $18.39 | $12.08 | 1,703,645 |
2016-04-06 | $18.67 | $18.89 | $18.61 | $18.88 | $12.40 | 970,574 |
2016-04-05 | $18.74 | $18.77 | $18.62 | $18.62 | $12.23 | 1,235,375 |
2016-04-04 | $19.15 | $19.18 | $19.01 | $19.01 | $12.48 | 311,018 |
2016-04-01 | $18.81 | $19.13 | $18.76 | $19.08 | $12.53 | 564,641 |
2016-03-31 | $19.19 | $19.26 | $19.15 | $19.21 | $12.62 | 662,324 |
2016-03-30 | $19.11 | $19.24 | $19.11 | $19.19 | $12.60 | 926,927 |
2016-03-29 | $18.72 | $19.00 | $18.68 | $18.99 | $12.47 | 1,129,160 |
2016-03-28 | $18.80 | $18.82 | $18.71 | $18.73 | $12.30 | 656,382 |
2016-03-24 | $18.73 | $18.84 | $18.71 | $18.84 | $12.37 | 598,963 |
2016-03-23 | $18.95 | $18.98 | $18.82 | $18.87 | $12.39 | 825,734 |
2016-03-22 | $18.87 | $19.01 | $18.87 | $18.89 | $12.41 | 830,097 |
2016-03-21 | $18.94 | $19.05 | $18.92 | $19.03 | $12.50 | 916,821 |
2016-03-18 | $18.75 | $18.83 | $18.71 | $18.80 | $12.35 | 1,117,809 |
2016-03-17 | $18.53 | $18.75 | $18.53 | $18.73 | $12.23 | 853,366 |
2016-03-16 | $18.28 | $18.73 | $18.26 | $18.71 | $12.22 | 2,203,634 |
2016-03-15 | $18.25 | $18.29 | $18.20 | $18.27 | $11.93 | 1,572,886 |
2016-03-14 | $18.52 | $18.59 | $18.48 | $18.52 | $12.09 | 824,574 |
2016-03-11 | $18.48 | $18.68 | $18.48 | $18.67 | $12.19 | 1,093,831 |
2016-03-10 | $18.52 | $18.56 | $18.26 | $18.38 | $12.00 | 1,292,240 |
2016-03-09 | $18.52 | $18.62 | $18.52 | $18.57 | $12.13 | 2,080,127 |
2016-03-08 | $18.41 | $18.43 | $18.27 | $18.28 | $11.94 | 1,338,818 |
2016-03-07 | $18.53 | $18.77 | $18.53 | $18.64 | $12.17 | 606,350 |
2016-03-04 | $18.54 | $18.79 | $18.49 | $18.76 | $12.25 | 1,148,892 |
2016-03-03 | $18.31 | $18.45 | $18.30 | $18.45 | $12.05 | 881,143 |
2016-03-02 | $18.02 | $18.29 | $18.00 | $18.26 | $11.92 | 1,672,045 |
2016-03-01 | $17.69 | $17.94 | $17.67 | $17.94 | $11.72 | 2,041,681 |
2016-02-29 | $17.15 | $17.28 | $17.15 | $17.18 | $11.22 | 852,765 |
2016-02-26 | $17.24 | $17.24 | $17.04 | $17.04 | $11.13 | 467,301 |
2016-02-25 | $17.17 | $17.24 | $17.08 | $17.21 | $11.24 | 720,412 |
2016-02-24 | $17.15 | $17.32 | $17.03 | $17.30 | $11.30 | 554,650 |
2016-02-23 | $17.44 | $17.44 | $17.26 | $17.27 | $11.28 | 737,189 |
2016-02-22 | $17.59 | $17.75 | $17.57 | $17.73 | $11.58 | 1,038,912 |
2016-02-19 | $17.32 | $17.41 | $17.29 | $17.34 | $11.32 | 278,318 |
2016-02-18 | $17.48 | $17.48 | $17.32 | $17.35 | $11.33 | 358,531 |
2016-02-17 | $17.38 | $17.51 | $17.38 | $17.49 | $11.42 | 916,041 |
2016-02-16 | $17.15 | $17.19 | $17.08 | $17.16 | $11.21 | 158,534 |
2016-02-12 | $17.03 | $17.13 | $16.92 | $17.13 | $11.19 | 901,596 |
2016-02-11 | $16.95 | $17.01 | $16.79 | $16.89 | $11.03 | 1,688,044 |
2016-02-10 | $17.61 | $17.70 | $17.42 | $17.42 | $11.38 | 1,040,478 |
2016-02-09 | $17.54 | $17.75 | $17.50 | $17.62 | $11.51 | 1,094,694 |
2016-02-08 | $17.98 | $17.99 | $17.75 | $17.91 | $11.70 | 1,296,753 |
2016-02-05 | $18.23 | $18.23 | $18.02 | $18.07 | $11.80 | 2,043,141 |
2016-02-04 | $18.15 | $18.25 | $18.03 | $18.13 | $11.84 | 3,035,586 |
2016-02-03 | $17.90 | $18.15 | $17.68 | $18.14 | $11.85 | 1,473,075 |
2016-02-02 | $18.10 | $18.10 | $17.83 | $17.87 | $11.67 | 1,881,706 |
2016-02-01 | $18.36 | $18.48 | $18.33 | $18.40 | $12.02 | 959,514 |
2016-01-29 | $18.40 | $18.62 | $18.35 | $18.61 | $12.15 | 2,161,682 |
2016-01-28 | $18.14 | $18.14 | $17.92 | $18.06 | $11.79 | 1,242,155 |
2016-01-27 | $18.11 | $18.17 | $17.83 | $17.93 | $11.71 | 1,401,684 |
2016-01-26 | $18.04 | $18.14 | $17.98 | $18.12 | $11.83 | 895,378 |
2016-01-25 | $18.06 | $18.10 | $17.85 | $17.86 | $11.66 | 1,843,306 |
2016-01-22 | $18.05 | $18.14 | $18.00 | $18.13 | $11.84 | 1,911,841 |
2016-01-21 | $17.71 | $17.81 | $17.56 | $17.67 | $11.54 | 999,322 |
2016-01-20 | $17.82 | $17.93 | $17.55 | $17.77 | $11.60 | 1,128,039 |
2016-01-19 | $18.17 | $18.19 | $17.93 | $18.05 | $11.79 | 793,807 |
2016-01-15 | $18.20 | $18.22 | $18.02 | $18.10 | $11.82 | 2,787,667 |
2016-01-14 | $18.52 | $18.75 | $18.44 | $18.69 | $12.21 | 1,148,159 |
2016-01-13 | $18.81 | $18.84 | $18.47 | $18.49 | $12.08 | 1,837,846 |
2016-01-12 | $18.71 | $18.78 | $18.57 | $18.71 | $12.22 | 811,187 |
2016-01-11 | $18.74 | $18.78 | $18.57 | $18.73 | $12.23 | 1,679,094 |
2016-01-08 | $18.73 | $18.73 | $18.47 | $18.47 | $12.06 | 653,739 |
2016-01-07 | $18.67 | $18.81 | $18.49 | $18.50 | $12.08 | 3,449,014 |
2016-01-06 | $19.12 | $19.17 | $19.03 | $19.08 | $12.46 | 1,560,281 |
2016-01-05 | $19.31 | $19.41 | $19.29 | $19.37 | $12.65 | 860,563 |
2016-01-04 | $19.17 | $19.21 | $19.08 | $19.14 | $12.50 | 1,772,911 |
2015-12-31 | $19.57 | $19.63 | $19.50 | $19.52 | $12.75 | 641,746 |
2015-12-30 | $19.41 | $19.51 | $19.35 | $19.35 | $12.64 | 902,766 |
2015-12-29 | $19.64 | $19.66 | $19.57 | $19.57 | $12.78 | 268,551 |
2015-12-28 | $19.61 | $19.63 | $19.56 | $19.61 | $12.81 | 190,461 |
2015-12-24 | $19.57 | $19.62 | $19.56 | $19.59 | $12.79 | 496,094 |
2015-12-23 | $19.55 | $19.66 | $19.51 | $19.64 | $12.83 | 1,447,803 |
2015-12-22 | $19.27 | $19.33 | $19.22 | $19.28 | $12.59 | 395,699 |
2015-12-21 | $19.38 | $19.38 | $19.25 | $19.37 | $12.65 | 1,021,474 |
2015-12-18 | $19.16 | $19.22 | $19.10 | $19.11 | $12.48 | 853,854 |
2015-12-17 | $19.36 | $19.42 | $19.21 | $19.22 | $12.55 | 766,753 |
2015-12-16 | $19.02 | $19.27 | $18.93 | $19.23 | $12.56 | 898,840 |
2015-12-15 | $18.82 | $18.91 | $18.80 | $18.84 | $12.30 | 1,340,753 |
2015-12-14 | $18.40 | $18.60 | $18.39 | $18.59 | $12.14 | 1,818,057 |
2015-12-11 | $18.35 | $18.35 | $18.17 | $18.18 | $11.87 | 1,806,717 |
2015-12-10 | $18.57 | $18.69 | $18.56 | $18.61 | $12.15 | 1,264,476 |
2015-12-09 | $18.43 | $18.52 | $18.33 | $18.36 | $11.99 | 1,000,850 |
2015-12-08 | $18.59 | $18.65 | $18.54 | $18.58 | $12.13 | 943,634 |
2015-12-07 | $18.96 | $18.96 | $18.80 | $18.83 | $12.30 | 1,463,689 |
2015-12-04 | $18.91 | $19.15 | $18.88 | $19.15 | $12.50 | 1,030,550 |
2015-12-03 | $19.05 | $19.05 | $18.80 | $18.83 | $12.30 | 1,171,235 |
2015-12-02 | $19.26 | $19.26 | $19.06 | $19.08 | $12.46 | 1,019,994 |
2015-12-01 | $19.32 | $19.41 | $19.30 | $19.41 | $12.67 | 546,698 |
2015-11-30 | $19.20 | $19.31 | $19.18 | $19.27 | $12.58 | 496,316 |
2015-11-27 | $19.18 | $19.18 | $19.11 | $19.11 | $12.48 | 206,801 |
2015-11-25 | $19.15 | $19.20 | $19.07 | $19.15 | $12.50 | 334,085 |
2015-11-24 | $19.05 | $19.25 | $19.05 | $19.24 | $12.56 | 1,192,210 |
2015-11-23 | $19.23 | $19.23 | $19.04 | $19.05 | $12.44 | 1,084,279 |
2015-11-20 | $19.22 | $19.37 | $19.20 | $19.33 | $12.62 | 2,628,487 |
2015-11-19 | $19.12 | $19.17 | $19.10 | $19.11 | $12.48 | 1,107,829 |
2015-11-18 | $18.89 | $19.12 | $18.89 | $19.10 | $12.47 | 564,558 |
2015-11-17 | $19.23 | $19.23 | $19.05 | $19.11 | $12.48 | 1,057,199 |
2015-11-16 | $19.00 | $19.37 | $19.00 | $19.36 | $12.64 | 1,655,314 |
2015-11-13 | $19.00 | $19.04 | $18.90 | $18.93 | $12.36 | 381,468 |
2015-11-12 | $19.12 | $19.15 | $18.97 | $18.98 | $12.39 | 390,487 |
2015-11-11 | $19.27 | $19.27 | $19.08 | $19.08 | $12.46 | 248,758 |
2015-11-10 | $19.08 | $19.13 | $19.03 | $19.06 | $12.45 | 994,235 |
2015-11-09 | $19.40 | $19.44 | $19.21 | $19.23 | $12.56 | 2,088,449 |
2015-11-06 | $19.57 | $19.72 | $19.43 | $19.72 | $12.88 | 491,208 |
2015-11-05 | $19.79 | $19.80 | $19.67 | $19.69 | $12.86 | 863,155 |
2015-11-04 | $20.15 | $20.15 | $19.88 | $19.89 | $12.99 | 997,437 |
2015-11-03 | $20.00 | $20.25 | $19.98 | $20.20 | $13.19 | 448,558 |
2015-11-02 | $19.95 | $20.11 | $19.91 | $20.10 | $13.13 | 1,042,526 |
2015-10-30 | $20.03 | $20.03 | $19.90 | $19.90 | $12.99 | 443,462 |
2015-10-29 | $20.02 | $20.14 | $19.99 | $19.99 | $13.05 | 777,843 |
2015-10-28 | $20.39 | $20.49 | $20.07 | $20.24 | $13.22 | 1,016,429 |
2015-10-27 | $20.36 | $20.41 | $20.27 | $20.36 | $13.30 | 685,930 |
2015-10-26 | $20.54 | $20.59 | $20.45 | $20.47 | $13.37 | 1,015,698 |
2015-10-23 | $20.76 | $20.83 | $20.69 | $20.77 | $13.56 | 380,692 |
2015-10-22 | $20.53 | $20.81 | $20.51 | $20.77 | $13.56 | 1,270,663 |
2015-10-21 | $20.46 | $20.49 | $20.33 | $20.35 | $13.29 | 720,097 |
2015-10-20 | $20.45 | $20.54 | $20.45 | $20.52 | $13.40 | 297,368 |
2015-10-19 | $20.58 | $20.58 | $20.48 | $20.50 | $13.39 | 659,698 |
2015-10-16 | $20.47 | $20.62 | $20.40 | $20.60 | $13.45 | 1,236,092 |
2015-10-15 | $20.22 | $20.36 | $20.14 | $20.33 | $13.28 | 1,583,394 |
2015-10-14 | $20.11 | $20.18 | $20.01 | $20.07 | $13.11 | 778,123 |
2015-10-13 | $20.08 | $20.17 | $19.98 | $19.99 | $13.05 | 1,134,356 |
2015-10-12 | $20.43 | $20.43 | $20.25 | $20.27 | $13.24 | 1,442,935 |
2015-10-09 | $20.56 | $20.61 | $20.49 | $20.58 | $13.44 | 255,394 |
2015-10-08 | $20.33 | $20.57 | $20.27 | $20.53 | $13.41 | 394,463 |
2015-10-07 | $20.42 | $20.57 | $20.41 | $20.55 | $13.42 | 1,714,232 |
2015-10-06 | $20.31 | $20.34 | $20.19 | $20.21 | $13.20 | 1,781,092 |
2015-10-05 | $20.23 | $20.48 | $20.23 | $20.46 | $13.36 | 887,439 |
2015-10-02 | $19.48 | $19.98 | $19.45 | $19.98 | $13.05 | 2,331,769 |
2015-10-01 | $19.61 | $19.67 | $19.48 | $19.61 | $12.81 | 1,565,554 |
2015-09-30 | $19.56 | $19.83 | $19.52 | $19.83 | $12.95 | 2,603,984 |
2015-09-29 | $18.94 | $19.09 | $18.90 | $19.05 | $12.44 | 1,595,519 |
2015-09-28 | $18.95 | $18.99 | $18.73 | $18.75 | $12.24 | 1,287,446 |
2015-09-25 | $19.34 | $19.34 | $19.10 | $19.16 | $12.51 | 599,615 |
2015-09-24 | $19.00 | $19.24 | $18.90 | $19.22 | $12.55 | 1,227,121 |
2015-09-23 | $19.23 | $19.26 | $19.08 | $19.09 | $12.47 | 770,409 |
2015-09-22 | $19.20 | $19.21 | $19.08 | $19.15 | $12.50 | 3,288,005 |
2015-09-21 | $19.68 | $19.68 | $19.55 | $19.65 | $12.83 | 1,217,131 |
2015-09-18 | $19.50 | $19.71 | $19.39 | $19.40 | $12.67 | 2,254,928 |
2015-09-17 | $19.53 | $20.11 | $19.51 | $19.81 | $12.90 | 1,118,530 |
2015-09-16 | $19.44 | $19.73 | $19.42 | $19.71 | $12.84 | 2,089,445 |
2015-09-15 | $19.27 | $19.41 | $19.20 | $19.40 | $12.64 | 1,189,299 |
2015-09-14 | $19.25 | $19.28 | $19.17 | $19.26 | $12.55 | 247,850 |
2015-09-11 | $19.03 | $19.24 | $19.02 | $19.22 | $12.52 | 570,001 |
2015-09-10 | $18.95 | $19.12 | $18.94 | $19.06 | $12.42 | 3,517,727 |
2015-09-09 | $19.24 | $19.26 | $18.83 | $18.86 | $12.28 | 683,981 |
2015-09-08 | $18.91 | $19.02 | $18.81 | $19.01 | $12.38 | 1,462,035 |
2015-09-04 | $18.78 | $18.87 | $18.64 | $18.67 | $12.16 | 1,813,297 |
2015-09-03 | $19.41 | $19.54 | $19.34 | $19.44 | $12.66 | 1,078,617 |
2015-09-02 | $19.24 | $19.29 | $19.10 | $19.29 | $12.57 | 1,376,882 |
Invesco India ETF (PIN) News Headlines
Recent Invesco India ETF (PIN) News
Similar Companies to Invesco India ETF (PIN) 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 | -- | -- | -- |