PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.77 ($0.21) 0.93%
PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares - Daily Information
Click for more stock information on PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.53 |
Previous Close | $22.77 |
High | $22.81 |
Low | $22.53 |
Adjusted Open | $22.53 |
Previous Adjusted Close | $22.77 |
Adjusted High | $22.81 |
Adjusted Low | $22.53 |
About PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by ICE Data Indices, LLC (“IDI”). The Index includes publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT7.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST)
Historical Stock Data for PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $22.53 | $22.81 | $22.53 | $22.77 | $22.77 | 8,117 |
2025-04-30 | $22.60 | $22.66 | $22.47 | $22.56 | $22.56 | 8,967 |
2025-04-29 | $22.71 | $22.71 | $22.60 | $22.60 | $22.60 | 1,941 |
2025-04-28 | $22.89 | $22.89 | $22.74 | $22.76 | $22.76 | 6,927 |
2025-04-25 | $23.00 | $23.02 | $22.82 | $22.92 | $22.92 | 9,012 |
2025-04-24 | $23.17 | $23.17 | $23.05 | $23.10 | $23.10 | 3,165 |
2025-04-23 | $22.78 | $24.42 | $22.78 | $23.35 | $23.35 | 28,614 |
2025-04-22 | $23.32 | $23.36 | $23.25 | $23.35 | $23.35 | 2,223 |
2025-04-21 | $23.27 | $23.47 | $23.19 | $23.45 | $23.45 | 12,599 |
2025-04-17 | $23.07 | $24.20 | $23.01 | $23.54 | $23.54 | 11,309 |
2025-04-16 | $23.13 | $23.20 | $22.90 | $22.99 | $22.99 | 11,310 |
2025-04-15 | $23.30 | $23.30 | $23.10 | $23.18 | $23.18 | 2,778 |
2025-04-14 | $23.49 | $23.52 | $23.29 | $23.31 | $23.31 | 14,883 |
2025-04-11 | $23.68 | $24.42 | $23.57 | $23.66 | $23.66 | 44,865 |
2025-04-10 | $23.19 | $23.46 | $21.30 | $23.38 | $23.38 | 27,651 |
2025-04-09 | $23.31 | $23.79 | $22.92 | $23.14 | $23.14 | 45,931 |
2025-04-08 | $23.21 | $23.21 | $22.56 | $22.88 | $22.88 | 13,200 |
2025-04-07 | $22.20 | $23.38 | $19.92 | $22.53 | $22.53 | 28,884 |
2025-04-04 | $21.93 | $23.80 | $19.92 | $22.04 | $22.04 | 40,537 |
2025-04-03 | $22.06 | $23.60 | $18.80 | $22.13 | $22.13 | 10,210 |
2025-04-02 | $22.78 | $22.98 | $22.73 | $22.73 | $22.73 | 2,861 |
2025-04-01 | $21.00 | $22.96 | $21.00 | $22.72 | $22.72 | 10,167 |
2025-03-31 | $22.78 | $22.93 | $22.78 | $22.92 | $22.92 | 32,059 |
2025-03-28 | $23.17 | $23.17 | $22.98 | $23.03 | $23.03 | 3,311 |
2025-03-27 | $23.31 | $23.39 | $23.30 | $23.36 | $23.36 | 5,310 |
2025-03-26 | $23.37 | $23.37 | $23.24 | $23.31 | $23.31 | 3,215 |
2025-03-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.18 | 33 |
2025-03-24 | $23.36 | $23.50 | $23.36 | $23.44 | $23.27 | 2,732 |
2025-03-21 | $22.99 | $23.12 | $22.99 | $23.12 | $22.96 | 37,526 |
2025-03-20 | $23.12 | $23.12 | $23.08 | $23.10 | $22.94 | 1,014 |
2025-03-19 | $23.38 | $23.38 | $23.18 | $23.18 | $23.01 | 760 |
2025-03-18 | $23.40 | $23.40 | $23.15 | $23.23 | $23.06 | 2,840 |
2025-03-17 | $23.25 | $23.40 | $23.25 | $23.36 | $23.19 | 3,461 |
2025-03-14 | $23.25 | $23.40 | $23.24 | $23.40 | $23.23 | 102,586 |
2025-03-13 | $23.30 | $23.32 | $23.16 | $23.16 | $23.00 | 3,718 |
2025-03-12 | $23.40 | $23.41 | $23.32 | $23.40 | $23.24 | 103,231 |
2025-03-11 | $23.00 | $23.27 | $23.00 | $23.24 | $23.07 | 4,407 |
2025-03-10 | $23.16 | $23.16 | $22.95 | $23.08 | $22.92 | 80,387 |
2025-03-07 | $23.03 | $23.41 | $23.03 | $23.36 | $23.19 | 178,654 |
2025-03-06 | $23.22 | $23.46 | $23.22 | $23.30 | $23.13 | 23,968 |
2025-03-05 | $22.94 | $23.29 | $22.94 | $23.25 | $23.09 | 13,767 |
2025-03-04 | $22.71 | $23.04 | $22.64 | $23.03 | $22.87 | 80,476 |
2025-03-03 | $23.03 | $23.17 | $22.82 | $22.89 | $22.73 | 19,718 |
2025-02-28 | $23.12 | $23.18 | $23.03 | $23.07 | $22.91 | 2,543 |
2025-02-27 | $23.35 | $23.35 | $23.26 | $23.27 | $23.11 | 14,416 |
2025-02-26 | $23.33 | $23.36 | $23.15 | $23.18 | $23.01 | 8,620 |
2025-02-25 | $23.38 | $23.39 | $23.29 | $23.30 | $23.13 | 9,284 |
2025-02-24 | $23.81 | $23.81 | $23.65 | $23.66 | $23.49 | 3,426 |
2025-02-21 | $23.97 | $23.97 | $23.63 | $23.81 | $23.64 | 11,020 |
2025-02-20 | $23.85 | $24.08 | $23.85 | $24.08 | $23.91 | 3,980 |
2025-02-19 | $24.14 | $24.21 | $24.09 | $24.10 | $23.93 | 29,236 |
2025-02-18 | $24.05 | $24.18 | $24.05 | $24.18 | $24.01 | 706 |
2025-02-14 | $23.90 | $23.94 | $23.82 | $23.94 | $23.77 | 7,762 |
2025-02-13 | $24.17 | $24.20 | $24.08 | $24.11 | $23.93 | 5,247 |
2025-02-12 | $24.58 | $24.58 | $24.44 | $24.44 | $24.27 | 4,766 |
2025-02-11 | $24.07 | $24.12 | $24.07 | $24.10 | $23.93 | 3,626 |
2025-02-10 | $23.85 | $24.01 | $23.85 | $23.98 | $23.81 | 7,025 |
2025-02-07 | $23.96 | $24.02 | $23.94 | $23.94 | $23.77 | 9,601 |
2025-02-06 | $23.76 | $23.85 | $23.75 | $23.77 | $23.60 | 5,253 |
2025-02-05 | $23.80 | $23.80 | $23.65 | $23.73 | $23.56 | 3,569 |
2025-02-04 | $24.13 | $24.17 | $24.01 | $24.01 | $23.84 | 11,530 |
2025-02-03 | $23.99 | $24.11 | $23.85 | $24.10 | $23.93 | 16,383 |
2025-01-31 | $24.01 | $24.23 | $24.01 | $24.13 | $23.95 | 23,121 |
2025-01-30 | $24.00 | $24.06 | $23.96 | $24.04 | $23.87 | 2,394 |
2025-01-29 | $24.01 | $24.27 | $24.01 | $24.14 | $23.97 | 7,178 |
2025-01-28 | $24.15 | $24.17 | $24.07 | $24.08 | $23.91 | 4,236 |
2025-01-27 | $24.06 | $24.15 | $24.05 | $24.07 | $23.90 | 11,313 |
2025-01-24 | $24.45 | $24.45 | $24.33 | $24.38 | $24.38 | 7,186 |
2025-01-23 | $24.51 | $24.51 | $24.45 | $24.45 | $24.45 | 2,459 |
2025-01-22 | $24.23 | $24.36 | $24.23 | $24.32 | $24.32 | 5,343 |
2025-01-21 | $24.20 | $24.28 | $24.16 | $24.18 | $24.18 | 26,380 |
2025-01-17 | $24.30 | $24.35 | $24.27 | $24.35 | $24.35 | 14,875 |
2025-01-16 | $24.50 | $24.80 | $24.26 | $24.33 | $24.33 | 38,610 |
2025-01-15 | $24.48 | $24.55 | $24.44 | $24.47 | $24.47 | 40,290 |
2025-01-14 | $25.01 | $25.02 | $24.96 | $24.97 | $24.97 | 14,305 |
2025-01-13 | $24.94 | $25.04 | $24.92 | $24.99 | $24.99 | 33,440 |
2025-01-10 | $24.81 | $24.96 | $24.74 | $24.90 | $24.90 | 15,211 |
2025-01-08 | $24.66 | $24.66 | $24.51 | $24.51 | $24.51 | 11,119 |
2025-01-07 | $24.40 | $24.63 | $24.39 | $24.58 | $24.58 | 12,727 |
2025-01-06 | $24.39 | $24.45 | $24.35 | $24.37 | $24.37 | 17,541 |
2025-01-03 | $24.15 | $24.31 | $24.09 | $24.31 | $24.31 | 24,171 |
2025-01-02 | $24.09 | $24.27 | $24.05 | $24.17 | $24.17 | 4,569 |
2024-12-31 | $24.05 | $24.25 | $23.97 | $23.97 | $23.97 | 6,453 |
2024-12-30 | $24.14 | $24.17 | $24.10 | $24.11 | $24.11 | 7,746 |
2024-12-27 | $24.29 | $24.39 | $24.25 | $24.38 | $24.38 | 4,205 |
2024-12-26 | $24.42 | $24.50 | $24.23 | $24.25 | $24.25 | 12,128 |
2024-12-24 | $24.37 | $24.41 | $24.29 | $24.29 | $24.29 | 1,242 |
2024-12-23 | $24.10 | $24.34 | $24.10 | $24.30 | $24.30 | 3,958 |
2024-12-20 | $24.30 | $24.33 | $24.14 | $24.28 | $24.04 | 11,733 |
2024-12-19 | $24.50 | $24.58 | $24.37 | $24.50 | $24.26 | 9,993 |
2024-12-18 | $23.87 | $24.25 | $23.82 | $24.20 | $23.96 | 4,224 |
2024-12-17 | $23.91 | $23.91 | $23.82 | $23.86 | $23.63 | 1,907 |
2024-12-16 | $23.77 | $23.87 | $23.77 | $23.84 | $23.60 | 6,307 |
2024-12-13 | $23.82 | $23.89 | $23.82 | $23.84 | $23.60 | 1,240 |
2024-12-12 | $23.54 | $23.64 | $23.54 | $23.64 | $23.40 | 4,328 |
2024-12-11 | $23.33 | $23.47 | $23.32 | $23.44 | $23.21 | 6,736 |
2024-12-10 | $23.22 | $23.27 | $23.19 | $23.27 | $23.04 | 3,599 |
2024-12-09 | $23.16 | $23.19 | $23.14 | $23.19 | $22.96 | 1,233 |
2024-12-06 | $23.01 | $23.06 | $22.96 | $23.05 | $22.82 | 2,365 |
2024-12-05 | $23.25 | $23.25 | $23.14 | $23.14 | $22.91 | 634 |
2024-12-04 | $23.47 | $23.47 | $23.17 | $23.17 | $22.94 | 723 |
2024-12-03 | $23.18 | $23.32 | $23.13 | $23.32 | $23.09 | 5,041 |
2024-12-02 | $23.26 | $23.26 | $23.18 | $23.18 | $22.95 | 2,466 |
2024-11-29 | $23.23 | $23.23 | $23.16 | $23.16 | $23.16 | 26,255 |
2024-11-27 | $23.38 | $23.39 | $23.32 | $23.37 | $23.37 | 5,221 |
2024-11-26 | $23.62 | $23.62 | $23.52 | $23.52 | $23.52 | 858 |
2024-11-25 | $23.46 | $23.55 | $23.40 | $23.40 | $23.40 | 6,944 |
2024-11-22 | $23.88 | $23.91 | $23.87 | $23.90 | $23.90 | 1,280 |
2024-11-21 | $23.88 | $23.93 | $23.88 | $23.93 | $23.93 | 638 |
2024-11-20 | $23.87 | $23.89 | $23.87 | $23.89 | $23.89 | 414 |
2024-11-19 | $23.82 | $23.83 | $23.80 | $23.80 | $23.80 | 1,304 |
2024-11-18 | $24.07 | $24.07 | $23.87 | $23.87 | $23.87 | 3,346 |
2024-11-15 | $24.14 | $24.21 | $23.88 | $23.96 | $23.96 | 33,690 |
2024-11-14 | $23.85 | $24.03 | $23.84 | $24.03 | $24.03 | 3,980 |
2024-11-13 | $23.80 | $24.10 | $23.77 | $24.10 | $24.10 | 17,676 |
2024-11-12 | $23.83 | $24.00 | $23.72 | $23.99 | $23.99 | 36,884 |
2024-11-11 | $23.65 | $23.70 | $23.63 | $23.63 | $23.63 | 6,745 |
2024-11-08 | $23.48 | $23.55 | $23.14 | $23.50 | $23.50 | 180,960 |
2024-11-07 | $23.75 | $23.76 | $23.52 | $23.56 | $23.56 | 11,847 |
2024-11-06 | $24.01 | $24.07 | $23.85 | $23.99 | $23.99 | 21,994 |
2024-11-05 | $23.56 | $23.69 | $23.44 | $23.44 | $23.44 | 2,988 |
2024-11-04 | $23.46 | $23.52 | $23.40 | $23.48 | $23.48 | 7,002 |
2024-11-01 | $23.60 | $23.74 | $23.35 | $23.73 | $23.73 | 29,586 |
2024-10-31 | $23.58 | $23.58 | $23.36 | $23.44 | $23.44 | 16,119 |
2024-10-30 | $23.19 | $23.40 | $23.13 | $23.40 | $23.40 | 5,622 |
2024-10-29 | $23.59 | $23.59 | $23.34 | $23.34 | $23.34 | 6,249 |
2024-10-28 | $23.22 | $23.40 | $23.22 | $23.35 | $23.35 | 15,340 |
2024-10-25 | $23.03 | $23.24 | $23.03 | $23.24 | $23.24 | 973 |
2024-10-24 | $23.15 | $23.19 | $23.09 | $23.11 | $23.11 | 2,478 |
2024-10-23 | $23.24 | $23.25 | $23.16 | $23.18 | $23.18 | 9,741 |
2024-10-22 | $22.97 | $23.11 | $22.96 | $23.07 | $23.07 | 5,024 |
2024-10-21 | $22.91 | $23.06 | $22.87 | $23.06 | $23.06 | 4,103 |
2024-10-18 | $22.64 | $22.67 | $22.64 | $22.66 | $22.66 | 8,900 |
2024-10-17 | $22.66 | $22.75 | $22.65 | $22.74 | $22.74 | 4,949 |
2024-10-16 | $22.40 | $22.48 | $22.40 | $22.47 | $22.47 | 4,746 |
2024-10-15 | $22.56 | $22.57 | $22.49 | $22.49 | $22.49 | 3,947 |
2024-10-14 | $22.80 | $22.87 | $22.72 | $22.72 | $22.72 | 10,731 |
2024-10-11 | $22.72 | $22.74 | $22.50 | $22.66 | $22.66 | 38,065 |
2024-10-10 | $22.60 | $22.76 | $22.60 | $22.67 | $22.67 | 2,820 |
2024-10-09 | $22.55 | $22.64 | $22.55 | $22.63 | $22.63 | 3,509 |
2024-10-08 | $22.58 | $22.59 | $22.47 | $22.48 | $22.48 | 8,670 |
2024-10-07 | $22.50 | $22.52 | $22.45 | $22.50 | $22.50 | 66,350 |
2024-10-04 | $22.32 | $22.33 | $22.19 | $22.32 | $22.32 | 51,068 |
2024-10-03 | $21.77 | $21.89 | $21.77 | $21.88 | $21.88 | 21,402 |
2024-10-02 | $21.72 | $21.76 | $21.66 | $21.67 | $21.67 | 34,729 |
2024-10-01 | $21.48 | $21.56 | $21.39 | $21.55 | $21.55 | 61,316 |
2024-09-30 | $21.59 | $21.73 | $21.59 | $21.70 | $21.70 | 47,813 |
2024-09-27 | $21.63 | $21.63 | $21.55 | $21.59 | $21.59 | 7,844 |
2024-09-26 | $21.65 | $21.78 | $21.61 | $21.72 | $21.72 | 67,664 |
2024-09-25 | $21.60 | $21.69 | $21.58 | $21.69 | $21.69 | 46,887 |
2024-09-24 | $21.86 | $21.89 | $21.70 | $21.70 | $21.48 | 31,246 |
2024-09-23 | $21.79 | $21.91 | $21.71 | $21.76 | $21.54 | 15,955 |
2024-09-20 | $21.76 | $21.80 | $21.66 | $21.68 | $21.46 | 36,907 |
2024-09-19 | $21.73 | $21.77 | $21.69 | $21.69 | $21.69 | 7,888 |
2024-09-18 | $21.58 | $21.63 | $21.56 | $21.63 | $21.63 | 3,390 |
2024-09-17 | $21.41 | $21.51 | $21.41 | $21.41 | $21.41 | 8,035 |
2024-09-16 | $21.44 | $21.44 | $21.33 | $21.34 | $21.34 | 3,298 |
2024-09-13 | $21.48 | $21.49 | $21.44 | $21.47 | $21.47 | 6,709 |
2024-09-12 | $21.51 | $21.57 | $21.45 | $21.50 | $21.50 | 3,488 |
2024-09-11 | $21.40 | $21.45 | $21.31 | $21.43 | $21.43 | 4,533 |
2024-09-10 | $21.54 | $21.54 | $21.38 | $21.38 | $21.38 | 1,232 |
2024-09-09 | $21.69 | $21.71 | $21.55 | $21.57 | $21.57 | 4,455 |
2024-09-06 | $21.71 | $21.75 | $21.37 | $21.64 | $21.64 | 11,951 |
2024-09-05 | $21.67 | $21.78 | $21.63 | $21.70 | $21.70 | 11,329 |
2024-09-04 | $21.96 | $21.96 | $21.74 | $21.75 | $21.75 | 5,385 |
2024-09-03 | $22.00 | $22.06 | $21.98 | $21.99 | $21.99 | 3,734 |
2024-08-30 | $22.12 | $22.30 | $22.08 | $22.29 | $22.29 | 28,178 |
2024-08-29 | $22.11 | $22.15 | $22.10 | $22.12 | $22.12 | 6,651 |
2024-08-28 | $22.01 | $22.03 | $22.00 | $22.03 | $22.03 | 778 |
2024-08-27 | $22.08 | $22.08 | $21.99 | $21.99 | $21.99 | 6,812 |
2024-08-26 | $21.87 | $21.95 | $21.87 | $21.95 | $21.95 | 8,196 |
2024-08-23 | $22.04 | $22.05 | $21.36 | $21.92 | $21.92 | 9,002 |
2024-08-22 | $21.99 | $22.15 | $21.99 | $22.10 | $22.10 | 22,915 |
2024-08-21 | $21.91 | $21.99 | $21.78 | $21.89 | $21.89 | 52,955 |
2024-08-20 | $22.03 | $22.07 | $21.95 | $21.97 | $21.97 | 16,803 |
2024-08-19 | $22.21 | $22.21 | $22.09 | $22.13 | $22.13 | 19,295 |
2024-08-16 | $22.18 | $22.27 | $22.17 | $22.18 | $22.18 | 52,951 |
2024-08-15 | $22.35 | $22.35 | $22.25 | $22.27 | $22.27 | 37,867 |
2024-08-14 | $22.02 | $22.02 | $21.92 | $21.98 | $21.98 | 33,370 |
2024-08-13 | $22.03 | $22.09 | $22.02 | $22.02 | $22.02 | 11,699 |
2024-08-12 | $22.40 | $22.41 | $22.20 | $22.21 | $22.21 | 19,377 |
2024-08-09 | $22.24 | $22.35 | $22.24 | $22.33 | $22.33 | 79,258 |
2024-08-08 | $22.52 | $22.56 | $22.45 | $22.49 | $22.49 | 21,922 |
2024-08-07 | $22.28 | $22.40 | $22.27 | $22.34 | $22.34 | 57,385 |
2024-08-06 | $21.88 | $22.18 | $21.88 | $22.16 | $22.16 | 21,293 |
2024-08-05 | $21.49 | $21.91 | $21.42 | $21.80 | $21.80 | 16,780 |
2024-08-02 | $22.00 | $22.04 | $21.76 | $21.76 | $21.76 | 10,206 |
2024-08-01 | $22.57 | $22.57 | $22.40 | $22.46 | $22.46 | 4,956 |
2024-07-31 | $22.86 | $22.95 | $22.69 | $22.69 | $22.69 | 17,359 |
2024-07-30 | $23.05 | $23.12 | $22.99 | $23.00 | $23.00 | 34,140 |
2024-07-29 | $23.04 | $23.11 | $23.04 | $23.09 | $23.09 | 14,306 |
2024-07-26 | $23.16 | $23.21 | $23.13 | $23.15 | $23.15 | 36,595 |
2024-07-25 | $23.38 | $23.39 | $23.23 | $23.35 | $23.35 | 2,086 |
2024-07-24 | $23.25 | $23.45 | $23.23 | $23.44 | $23.44 | 4,350 |
2024-07-23 | $23.31 | $23.34 | $23.26 | $23.33 | $23.33 | 10,532 |
2024-07-22 | $23.28 | $23.43 | $23.28 | $23.35 | $23.35 | 9,912 |
2024-07-19 | $23.27 | $23.32 | $23.27 | $23.30 | $23.30 | 36,058 |
2024-07-18 | $23.11 | $23.16 | $23.05 | $23.16 | $23.16 | 4,600 |
2024-07-17 | $23.07 | $23.15 | $22.98 | $23.02 | $23.02 | 10,033 |
2024-07-16 | $23.15 | $23.20 | $23.05 | $23.05 | $23.05 | 5,771 |
2024-07-15 | $23.21 | $23.26 | $23.15 | $23.23 | $23.23 | 8,865 |
2024-07-12 | $23.16 | $23.17 | $23.08 | $23.08 | $23.08 | 19,409 |
2024-07-11 | $23.12 | $23.17 | $23.05 | $23.16 | $23.16 | 15,176 |
2024-07-10 | $23.44 | $23.48 | $23.44 | $23.44 | $23.44 | 914 |
2024-07-09 | $23.53 | $23.58 | $23.48 | $23.48 | $23.48 | 890 |
2024-07-08 | $23.45 | $23.49 | $23.39 | $23.42 | $23.42 | 12,741 |
2024-07-05 | $23.50 | $23.55 | $23.39 | $23.40 | $23.40 | 14,082 |
2024-07-03 | $23.87 | $24.11 | $23.65 | $23.69 | $23.69 | 21,094 |
2024-07-02 | $23.94 | $23.97 | $23.94 | $23.95 | $23.95 | 696 |
2024-07-01 | $24.04 | $24.14 | $24.00 | $24.13 | $24.13 | 17,873 |
2024-06-28 | $23.41 | $23.73 | $23.40 | $23.73 | $23.73 | 21,682 |
2024-06-27 | $23.50 | $23.51 | $23.46 | $23.50 | $23.50 | 9,892 |
2024-06-26 | $23.55 | $23.61 | $23.53 | $23.61 | $23.61 | 11,787 |
2024-06-25 | $23.60 | $23.62 | $23.54 | $23.54 | $23.31 | 5,276 |
2024-06-24 | $23.59 | $23.66 | $23.57 | $23.57 | $23.34 | 27,729 |
2024-06-21 | $23.49 | $23.65 | $23.47 | $23.58 | $23.35 | 36,053 |
2024-06-20 | $23.71 | $23.71 | $23.57 | $23.58 | $23.34 | 11,522 |
2024-06-18 | $23.57 | $23.58 | $23.43 | $23.45 | $23.22 | 23,288 |
2024-06-17 | $23.65 | $23.70 | $23.63 | $23.65 | $23.42 | 30,321 |
2024-06-14 | $23.45 | $23.47 | $23.38 | $23.41 | $23.18 | 45,616 |
2024-06-13 | $23.60 | $23.66 | $23.48 | $23.49 | $23.25 | 5,600 |
2024-06-12 | $23.65 | $23.82 | $23.56 | $23.82 | $23.58 | 29,098 |
2024-06-11 | $24.26 | $24.26 | $24.06 | $24.07 | $23.83 | 4,457 |
2024-06-10 | $24.28 | $24.31 | $24.28 | $24.30 | $24.06 | 9,374 |
2024-06-07 | $24.08 | $24.20 | $24.08 | $24.20 | $24.20 | 27,786 |
2024-06-06 | $23.70 | $23.72 | $23.65 | $23.68 | $23.68 | 28,911 |
2024-06-05 | $23.74 | $23.89 | $23.65 | $23.65 | $23.65 | 9,456 |
2024-06-04 | $23.89 | $23.92 | $23.79 | $23.80 | $23.80 | 12,794 |
2024-06-03 | $24.31 | $24.36 | $24.06 | $24.07 | $24.07 | 32,986 |
2024-05-31 | $24.46 | $24.47 | $24.38 | $24.41 | $24.41 | 15,945 |
2024-05-30 | $24.68 | $24.68 | $24.58 | $24.61 | $24.61 | 8,051 |
2024-05-29 | $24.72 | $24.90 | $24.72 | $24.83 | $24.83 | 12,924 |
2024-05-28 | $24.26 | $24.60 | $24.26 | $24.58 | $24.58 | 33,045 |
2024-05-24 | $24.38 | $24.38 | $24.29 | $24.29 | $24.29 | 5,310 |
2024-05-23 | $24.16 | $24.42 | $24.16 | $24.36 | $24.36 | 49,636 |
2024-05-22 | $24.19 | $24.19 | $24.10 | $24.15 | $24.15 | 8,043 |
2024-05-21 | $24.06 | $24.09 | $24.05 | $24.07 | $24.07 | 1,791 |
2024-05-20 | $24.18 | $24.20 | $24.17 | $24.20 | $24.20 | 10,959 |
2024-05-17 | $24.02 | $24.10 | $24.00 | $24.10 | $24.10 | 8,462 |
2024-05-16 | $23.84 | $23.97 | $23.84 | $23.96 | $23.96 | 21,815 |
2024-05-15 | $23.90 | $23.98 | $23.81 | $23.85 | $23.85 | 18,766 |
2024-05-14 | $24.28 | $24.28 | $24.17 | $24.17 | $24.17 | 8,841 |
2024-05-13 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 1,280 |
2024-05-10 | $24.31 | $24.38 | $24.31 | $24.37 | $24.37 | 12,902 |
2024-05-09 | $24.37 | $24.37 | $24.20 | $24.22 | $24.22 | 21,760 |
2024-05-08 | $24.29 | $24.33 | $24.26 | $24.31 | $24.31 | 8,216 |
2024-05-07 | $24.14 | $24.21 | $24.08 | $24.18 | $24.18 | 7,930 |
2024-05-06 | $24.35 | $24.35 | $24.29 | $24.30 | $24.30 | 6,724 |
2024-05-03 | $24.23 | $24.43 | $24.23 | $24.32 | $24.32 | 30,281 |
2024-05-02 | $24.84 | $24.87 | $24.58 | $24.61 | $24.61 | 28,887 |
2024-05-01 | $24.87 | $24.93 | $24.65 | $24.79 | $24.79 | 21,684 |
2024-04-30 | $24.94 | $25.02 | $24.87 | $25.02 | $25.02 | 45,676 |
2024-04-29 | $24.85 | $24.85 | $24.75 | $24.77 | $24.77 | 9,705 |
2024-04-26 | $24.96 | $24.96 | $24.87 | $24.95 | $24.95 | 18,226 |
2024-04-25 | $25.15 | $25.19 | $25.03 | $25.03 | $25.03 | 113,307 |
2024-04-24 | $24.83 | $24.94 | $24.82 | $24.85 | $24.85 | 12,430 |
2024-04-23 | $24.85 | $24.87 | $24.61 | $24.71 | $24.71 | 17,124 |
2024-04-22 | $24.87 | $24.87 | $24.74 | $24.76 | $24.76 | 263,071 |
2024-04-19 | $24.69 | $24.79 | $24.68 | $24.76 | $24.76 | 11,958 |
2024-04-18 | $24.68 | $24.87 | $24.68 | $24.82 | $24.82 | 86,599 |
2024-04-17 | $24.75 | $24.82 | $24.59 | $24.62 | $24.62 | 14,468 |
2024-04-16 | $24.95 | $25.01 | $24.83 | $24.92 | $24.92 | 260,789 |
2024-04-15 | $24.73 | $24.90 | $24.73 | $24.73 | $24.73 | 12,100 |
2024-04-12 | $24.34 | $24.37 | $24.26 | $24.37 | $24.37 | 11,162 |
2024-04-11 | $24.43 | $25.00 | $24.43 | $24.60 | $24.60 | 15,506 |
2024-04-10 | $24.33 | $24.59 | $24.31 | $24.50 | $24.50 | 11,127 |
2024-04-09 | $23.91 | $23.91 | $23.83 | $23.85 | $23.85 | 4,669 |
2024-04-08 | $24.04 | $24.10 | $24.00 | $24.05 | $24.05 | 4,084 |
2024-04-05 | $23.87 | $23.90 | $23.74 | $23.90 | $23.90 | 54,701 |
2024-04-04 | $23.65 | $23.79 | $23.59 | $23.59 | $23.59 | 187,902 |
2024-04-03 | $23.98 | $24.01 | $23.74 | $23.74 | $23.74 | 7,177 |
2024-04-02 | $23.91 | $23.93 | $23.75 | $23.77 | $23.77 | 8,874 |
2024-04-01 | $23.58 | $23.70 | $23.47 | $23.70 | $23.70 | 24,453 |
2024-03-28 | $23.27 | $23.31 | $23.18 | $23.20 | $23.20 | 6,006 |
2024-03-27 | $23.30 | $23.33 | $23.20 | $23.21 | $23.21 | 98,751 |
2024-03-26 | $23.45 | $23.45 | $23.34 | $23.34 | $23.34 | 3,662 |
2024-03-25 | $23.33 | $23.43 | $23.33 | $23.40 | $23.40 | 13,134 |
2024-03-22 | $23.25 | $23.29 | $23.25 | $23.28 | $23.28 | 31,715 |
2024-03-21 | $23.41 | $23.51 | $23.39 | $23.49 | $23.49 | 67,673 |
2024-03-20 | $23.55 | $23.56 | $23.40 | $23.48 | $23.48 | 10,364 |
2024-03-19 | $23.78 | $23.80 | $23.65 | $23.74 | $23.57 | 8,940 |
2024-03-18 | $23.82 | $23.90 | $23.80 | $23.86 | $23.69 | 35,899 |
2024-03-15 | $23.78 | $23.83 | $23.75 | $23.81 | $23.64 | 87,488 |
2024-03-14 | $23.55 | $23.72 | $23.55 | $23.71 | $23.55 | 6,587 |
2024-03-13 | $23.32 | $23.36 | $23.29 | $23.35 | $23.19 | 6,192 |
2024-03-12 | $23.16 | $23.27 | $23.16 | $23.23 | $23.07 | 10,143 |
2024-03-11 | $22.97 | $23.07 | $22.97 | $23.04 | $22.88 | 10,067 |
2024-03-08 | $22.92 | $22.98 | $22.90 | $22.97 | $22.81 | 19,125 |
2024-03-07 | $22.96 | $23.09 | $22.96 | $22.99 | $22.83 | 59,415 |
2024-03-06 | $23.05 | $23.07 | $22.96 | $23.03 | $22.87 | 39,630 |
2024-03-05 | $23.20 | $23.23 | $23.08 | $23.14 | $22.98 | 25,252 |
2024-03-04 | $23.47 | $23.47 | $23.41 | $23.43 | $23.27 | 17,961 |
2024-03-01 | $23.57 | $23.65 | $23.29 | $23.30 | $23.14 | 29,557 |
2024-02-29 | $23.58 | $23.58 | $23.47 | $23.54 | $23.38 | 23,899 |
2024-02-28 | $23.71 | $23.72 | $23.59 | $23.59 | $23.43 | 32,404 |
2024-02-27 | $23.69 | $23.77 | $23.66 | $23.74 | $23.58 | 25,124 |
2024-02-26 | $23.59 | $23.81 | $23.58 | $23.65 | $23.49 | 129,615 |
2024-02-23 | $23.71 | $23.71 | $23.55 | $23.55 | $23.38 | 36,515 |
2024-02-22 | $23.78 | $23.83 | $23.68 | $23.78 | $23.61 | 72,950 |
2024-02-21 | $23.57 | $23.75 | $23.57 | $23.74 | $23.58 | 18,817 |
2024-02-20 | $23.55 | $23.59 | $23.50 | $23.58 | $23.42 | 40,869 |
2024-02-16 | $23.73 | $23.74 | $23.63 | $23.66 | $23.50 | 66,519 |
2024-02-15 | $23.35 | $23.49 | $23.31 | $23.44 | $23.28 | 68,346 |
2024-02-14 | $23.67 | $23.67 | $23.48 | $23.53 | $23.37 | 5,073 |
2024-02-13 | $23.53 | $23.72 | $23.53 | $23.72 | $23.56 | 27,299 |
2024-02-12 | $23.24 | $23.27 | $23.17 | $23.17 | $23.01 | 23,929 |
2024-02-09 | $23.24 | $23.26 | $23.19 | $23.22 | $23.06 | 24,226 |
2024-02-08 | $23.11 | $23.17 | $23.02 | $23.14 | $22.98 | 171,114 |
2024-02-07 | $22.96 | $22.97 | $22.80 | $22.94 | $22.78 | 12,405 |
2024-02-06 | $23.01 | $23.02 | $22.83 | $22.85 | $22.69 | 10,844 |
2024-02-05 | $22.98 | $23.15 | $22.98 | $23.11 | $22.94 | 24,569 |
2024-02-02 | $22.57 | $22.73 | $22.51 | $22.65 | $22.65 | 23,062 |
2024-02-01 | $22.18 | $22.20 | $21.95 | $22.09 | $22.09 | 39,014 |
2024-01-31 | $22.49 | $22.55 | $22.32 | $22.32 | $22.32 | 38,100 |
2024-01-30 | $22.68 | $22.86 | $22.67 | $22.72 | $22.72 | 9,878 |
2024-01-29 | $22.90 | $22.90 | $22.72 | $22.76 | $22.76 | 73,412 |
2024-01-26 | $22.97 | $23.06 | $22.97 | $23.02 | $23.02 | 34,271 |
2024-01-25 | $22.96 | $23.00 | $22.94 | $22.95 | $22.95 | 165,631 |
2024-01-24 | $22.81 | $23.12 | $22.81 | $23.12 | $23.12 | 17,748 |
2024-01-23 | $22.95 | $23.01 | $22.95 | $22.96 | $22.96 | 17,243 |
2024-01-22 | $22.81 | $22.88 | $22.78 | $22.85 | $22.85 | 14,440 |
2024-01-19 | $23.07 | $23.12 | $22.99 | $23.00 | $23.00 | 18,439 |
2024-01-18 | $22.88 | $23.00 | $22.88 | $22.98 | $22.98 | 121,367 |
2024-01-17 | $22.82 | $22.91 | $22.78 | $22.85 | $22.85 | 101,560 |
2024-01-16 | $22.69 | $22.73 | $22.47 | $22.69 | $22.69 | 18,497 |
2024-01-12 | $22.31 | $22.41 | $22.20 | $22.32 | $22.32 | 30,465 |
2024-01-11 | $22.56 | $22.66 | $22.41 | $22.43 | $22.43 | 146,483 |
2024-01-10 | $22.51 | $22.66 | $22.51 | $22.66 | $22.66 | 10,423 |
2024-01-09 | $22.62 | $22.62 | $22.52 | $22.57 | $22.57 | 8,248 |
2024-01-08 | $22.48 | $22.56 | $22.41 | $22.55 | $22.55 | 6,910 |
2024-01-05 | $22.68 | $22.70 | $22.36 | $22.68 | $22.68 | 139,213 |
2024-01-04 | $22.50 | $22.55 | $22.46 | $22.51 | $22.51 | 42,644 |
2024-01-03 | $22.48 | $22.52 | $22.21 | $22.21 | $22.21 | 69,468 |
2024-01-02 | $22.45 | $22.45 | $21.85 | $22.30 | $22.30 | 76,335 |
2023-12-29 | $22.16 | $22.16 | $22.05 | $22.16 | $22.16 | 35,743 |
2023-12-28 | $21.95 | $22.06 | $21.89 | $22.03 | $22.03 | 156,917 |
2023-12-27 | $21.91 | $21.91 | $21.81 | $21.83 | $21.83 | 9,296 |
2023-12-26 | $22.20 | $22.21 | $22.13 | $22.16 | $22.16 | 14,830 |
2023-12-22 | $22.08 | $22.18 | $22.01 | $22.06 | $22.06 | 36,453 |
2023-12-21 | $21.97 | $22.19 | $21.97 | $22.17 | $22.17 | 13,685 |
2023-12-20 | $22.16 | $22.17 | $22.03 | $22.03 | $22.03 | 3,566 |
2023-12-19 | $22.50 | $22.55 | $22.45 | $22.55 | $22.25 | 2,855 |
2023-12-18 | $22.80 | $22.80 | $22.60 | $22.65 | $22.36 | 6,533 |
2023-12-15 | $22.54 | $22.55 | $22.45 | $22.50 | $22.20 | 24,482 |
2023-12-14 | $22.59 | $22.64 | $22.36 | $22.41 | $22.12 | 29,937 |
2023-12-13 | $23.38 | $23.39 | $22.75 | $22.81 | $22.51 | 98,943 |
2023-12-12 | $23.62 | $23.62 | $23.46 | $23.51 | $23.20 | 12,282 |
2023-12-11 | $23.71 | $23.78 | $23.59 | $23.63 | $23.32 | 10,924 |
2023-12-08 | $23.60 | $23.66 | $23.54 | $23.60 | $23.60 | 14,823 |
2023-12-07 | $23.31 | $23.33 | $23.15 | $23.30 | $23.30 | 93,406 |
2023-12-06 | $23.28 | $23.32 | $23.18 | $23.20 | $23.20 | 7,654 |
2023-12-05 | $23.52 | $23.52 | $23.34 | $23.37 | $23.37 | 18,578 |
2023-12-04 | $23.70 | $23.80 | $23.68 | $23.72 | $23.72 | 4,022 |
2023-12-01 | $23.97 | $23.97 | $23.48 | $23.51 | $23.51 | 31,324 |
2023-11-30 | $23.89 | $24.05 | $23.81 | $23.95 | $23.95 | 90,636 |
2023-11-29 | $23.77 | $23.81 | $23.67 | $23.69 | $23.69 | 17,631 |
2023-11-28 | $24.21 | $24.23 | $23.94 | $23.95 | $23.95 | 13,313 |
2023-11-27 | $24.36 | $24.39 | $24.05 | $24.05 | $24.05 | 43,124 |
2023-11-24 | $24.47 | $24.50 | $24.43 | $24.48 | $24.48 | 15,966 |
2023-11-22 | $24.13 | $24.34 | $24.00 | $24.24 | $24.24 | 59,341 |
2023-11-21 | $24.20 | $24.27 | $24.15 | $24.21 | $24.21 | 20,083 |
2023-11-20 | $24.41 | $24.42 | $24.24 | $24.25 | $24.25 | 10,408 |
2023-11-17 | $24.27 | $24.39 | $24.25 | $24.31 | $24.31 | 28,395 |
2023-11-16 | $24.41 | $24.41 | $24.25 | $24.34 | $24.34 | 81,636 |
2023-11-15 | $24.53 | $24.71 | $24.53 | $24.67 | $24.67 | 30,935 |
2023-11-14 | $24.34 | $24.40 | $24.26 | $24.30 | $24.30 | 72,199 |
2023-11-13 | $25.22 | $25.25 | $25.04 | $25.04 | $25.04 | 5,784 |
2023-11-10 | $24.83 | $25.03 | $24.83 | $24.95 | $24.95 | 43,319 |
2023-11-09 | $24.63 | $25.09 | $24.63 | $25.05 | $25.05 | 31,756 |
2023-11-08 | $24.61 | $24.68 | $24.43 | $24.55 | $24.55 | 23,656 |
2023-11-07 | $24.84 | $24.84 | $24.66 | $24.72 | $24.72 | 11,291 |
2023-11-06 | $24.91 | $25.05 | $24.90 | $25.00 | $25.00 | 155,531 |
2023-11-03 | $24.49 | $24.70 | $24.39 | $24.70 | $24.70 | 99,325 |
2023-11-02 | $25.01 | $25.17 | $24.94 | $25.09 | $25.09 | 121,723 |
2023-11-01 | $25.84 | $25.84 | $25.35 | $25.37 | $25.37 | 83,183 |
2023-10-31 | $25.82 | $25.96 | $25.74 | $25.96 | $25.96 | 53,827 |
2023-10-30 | $25.96 | $26.02 | $25.80 | $25.86 | $25.86 | 61,950 |
2023-10-27 | $25.73 | $25.85 | $25.61 | $25.61 | $25.61 | 66,918 |
2023-10-26 | $26.08 | $26.08 | $25.72 | $25.73 | $25.73 | 79,535 |
2023-10-25 | $25.92 | $26.17 | $25.90 | $26.11 | $26.11 | 50,085 |
2023-10-24 | $25.77 | $25.90 | $25.63 | $25.64 | $25.64 | 38,642 |
2023-10-23 | $26.11 | $26.21 | $25.67 | $25.72 | $25.72 | 46,992 |
2023-10-20 | $26.06 | $26.06 | $25.86 | $25.94 | $25.94 | 37,714 |
2023-10-19 | $26.17 | $26.25 | $25.98 | $26.23 | $26.23 | 299,445 |
2023-10-18 | $25.85 | $26.02 | $25.77 | $25.95 | $25.95 | 52,755 |
2023-10-17 | $25.66 | $25.75 | $25.59 | $25.69 | $25.69 | 87,876 |
2023-10-16 | $25.18 | $25.24 | $25.16 | $25.18 | $25.18 | 21,603 |
2023-10-13 | $24.84 | $24.96 | $24.82 | $24.96 | $24.96 | 107,994 |
2023-10-12 | $24.89 | $25.25 | $24.83 | $25.22 | $25.22 | 98,381 |
2023-10-11 | $24.77 | $24.88 | $24.68 | $24.69 | $24.69 | 52,941 |
2023-10-10 | $25.03 | $25.14 | $24.79 | $25.00 | $25.00 | 12,677 |
2023-10-09 | $25.11 | $25.43 | $23.11 | $24.87 | $24.87 | 91,748 |
2023-10-06 | $25.71 | $25.71 | $25.34 | $25.50 | $25.50 | 28,176 |
2023-10-05 | $25.16 | $25.29 | $25.15 | $25.20 | $25.20 | 147,918 |
2023-10-04 | $25.38 | $25.89 | $24.65 | $25.28 | $25.28 | 40,225 |
2023-10-03 | $25.28 | $25.60 | $25.18 | $25.57 | $25.57 | 47,555 |
2023-10-02 | $25.07 | $25.19 | $24.96 | $25.15 | $25.15 | 87,071 |
2023-09-29 | $24.54 | $24.79 | $24.51 | $24.71 | $24.71 | 31,727 |
2023-09-28 | $24.98 | $25.22 | $24.63 | $24.75 | $24.75 | 224,287 |
2023-09-27 | $24.51 | $24.98 | $24.51 | $24.87 | $24.87 | 28,624 |
2023-09-26 | $24.53 | $24.67 | $24.49 | $24.63 | $24.63 | 14,248 |
2023-09-25 | $24.54 | $24.61 | $24.48 | $24.59 | $24.59 | 48,466 |
2023-09-22 | $24.36 | $24.38 | $24.17 | $24.21 | $24.21 | 8,300 |
2023-09-21 | $24.37 | $24.42 | $24.30 | $24.41 | $24.41 | 145,992 |
2023-09-20 | $23.86 | $24.04 | $23.80 | $24.02 | $24.02 | 56,793 |
2023-09-19 | $24.10 | $24.21 | $23.27 | $24.19 | $23.98 | 22,508 |
2023-09-18 | $24.09 | $24.09 | $23.98 | $23.99 | $23.78 | 32,556 |
2023-09-15 | $24.00 | $24.06 | $23.96 | $24.01 | $23.80 | 60,603 |
2023-09-14 | $23.74 | $23.91 | $23.70 | $23.90 | $23.69 | 284,349 |
2023-09-13 | $23.89 | $23.89 | $23.70 | $23.76 | $23.56 | 22,012 |
2023-09-12 | $23.84 | $23.90 | $23.81 | $23.81 | $23.60 | 4,159 |
2023-09-11 | $23.87 | $23.91 | $22.43 | $23.87 | $23.66 | 50,800 |
2023-09-08 | $23.66 | $23.78 | $23.59 | $23.77 | $23.56 | 82,296 |
2023-09-07 | $23.82 | $23.87 | $23.76 | $23.77 | $23.56 | 178,278 |
2023-09-06 | $23.71 | $23.93 | $23.70 | $23.92 | $23.71 | 51,548 |
2023-09-05 | $23.64 | $23.79 | $23.62 | $23.77 | $23.56 | 107,070 |
2023-09-01 | $23.17 | $23.53 | $23.17 | $23.53 | $23.33 | 84,976 |
2023-08-31 | $23.24 | $23.26 | $23.13 | $23.20 | $23.00 | 292,625 |
2023-08-30 | $23.17 | $23.28 | $23.17 | $23.26 | $23.06 | 26,403 |
2023-08-29 | $23.67 | $23.67 | $23.22 | $23.22 | $23.02 | 77,904 |
2023-08-28 | $23.58 | $23.68 | $23.55 | $23.58 | $23.37 | 44,507 |
2023-08-25 | $23.71 | $23.88 | $23.56 | $23.68 | $23.48 | 83,992 |
2023-08-24 | $23.61 | $23.67 | $23.50 | $23.65 | $23.44 | 50,973 |
2023-08-23 | $23.70 | $23.70 | $23.47 | $23.47 | $23.27 | 16,230 |
2023-08-22 | $24.04 | $24.08 | $23.93 | $23.99 | $23.78 | 17,718 |
2023-08-21 | $23.86 | $24.04 | $23.86 | $23.99 | $23.78 | 52,888 |
2023-08-18 | $23.72 | $23.75 | $23.57 | $23.67 | $23.47 | 65,767 |
2023-08-17 | $23.77 | $23.94 | $23.74 | $23.80 | $23.59 | 36,424 |
2023-08-16 | $23.55 | $23.75 | $23.49 | $23.74 | $23.53 | 23,739 |
2023-08-15 | $23.52 | $23.56 | $23.36 | $23.55 | $23.34 | 30,451 |
2023-08-14 | $23.45 | $23.55 | $23.31 | $23.45 | $23.25 | 117,111 |
2023-08-11 | $23.30 | $23.36 | $23.15 | $23.36 | $23.16 | 47,634 |
2023-08-10 | $22.75 | $23.09 | $22.67 | $23.05 | $22.85 | 73,092 |
2023-08-09 | $22.77 | $22.77 | $22.70 | $22.75 | $22.55 | 19,118 |
2023-08-08 | $22.77 | $22.79 | $22.27 | $22.77 | $22.58 | 21,156 |
2023-08-07 | $22.94 | $23.02 | $22.92 | $22.97 | $22.78 | 41,755 |
2023-08-04 | $23.22 | $23.22 | $22.84 | $22.86 | $22.66 | 13,827 |
2023-08-03 | $23.32 | $23.38 | $23.25 | $23.36 | $23.36 | 46,881 |
2023-08-02 | $23.03 | $23.17 | $22.97 | $22.99 | $22.99 | 23,422 |
2023-08-01 | $22.83 | $22.95 | $22.77 | $22.88 | $22.88 | 25,047 |
2023-07-31 | $22.68 | $22.68 | $22.53 | $22.61 | $22.61 | 69,077 |
2023-07-28 | $22.69 | $22.73 | $22.60 | $22.62 | $22.62 | 31,782 |
2023-07-27 | $22.45 | $22.84 | $22.08 | $22.79 | $22.79 | 48,385 |
2023-07-26 | $22.36 | $22.45 | $22.29 | $22.31 | $22.31 | 10,005 |
2023-07-25 | $22.52 | $22.53 | $22.42 | $22.45 | $22.45 | 14,066 |
2023-07-24 | $22.16 | $22.35 | $22.11 | $22.35 | $22.35 | 83,435 |
2023-07-21 | $22.15 | $22.23 | $22.13 | $22.22 | $22.22 | 38,286 |
2023-07-20 | $22.10 | $22.33 | $22.10 | $22.24 | $22.24 | 38,955 |
2023-07-19 | $21.97 | $22.04 | $21.87 | $21.87 | $21.87 | 16,942 |
2023-07-18 | $21.94 | $22.05 | $21.89 | $22.04 | $22.04 | 13,937 |
2023-07-17 | $22.09 | $22.17 | $22.03 | $22.06 | $22.06 | 55,118 |
2023-07-14 | $21.99 | $22.14 | $21.96 | $22.13 | $22.13 | 46,231 |
2023-07-13 | $22.05 | $22.10 | $21.88 | $21.90 | $21.90 | 33,853 |
2023-07-12 | $22.40 | $22.45 | $22.21 | $22.27 | $22.27 | 63,828 |
2023-07-11 | $22.69 | $22.76 | $22.25 | $22.76 | $22.76 | 56,702 |
2023-07-10 | $22.93 | $22.93 | $22.69 | $22.76 | $22.76 | 202,221 |
2023-07-07 | $22.97 | $23.01 | $22.82 | $22.99 | $22.99 | 67,212 |
2023-07-06 | $22.89 | $23.07 | $22.87 | $22.94 | $22.94 | 65,503 |
2023-07-05 | $22.37 | $22.61 | $22.35 | $22.56 | $22.56 | 73,354 |
2023-07-03 | $22.14 | $22.30 | $22.04 | $22.28 | $22.28 | 31,658 |
2023-06-30 | $22.22 | $22.25 | $22.10 | $22.14 | $22.14 | 92,336 |
2023-06-29 | $22.14 | $22.25 | $22.14 | $22.21 | $22.21 | 36,917 |
2023-06-28 | $21.84 | $21.93 | $21.74 | $21.76 | $21.76 | 20,243 |
2023-06-27 | $21.77 | $21.94 | $21.69 | $21.92 | $21.92 | 33,142 |
2023-06-26 | $21.76 | $21.81 | $21.72 | $21.76 | $21.76 | 27,078 |
2023-06-23 | $21.67 | $21.89 | $21.67 | $21.83 | $21.83 | 150,496 |
2023-06-22 | $21.90 | $22.03 | $21.82 | $22.02 | $22.02 | 87,185 |
2023-06-21 | $21.90 | $21.97 | $21.72 | $21.75 | $21.75 | 32,151 |
2023-06-20 | $22.01 | $22.01 | $21.87 | $21.95 | $21.95 | 94,961 |
2023-06-16 | $22.09 | $22.19 | $22.01 | $22.07 | $22.07 | 86,932 |
2023-06-15 | $21.95 | $22.02 | $21.86 | $21.88 | $21.88 | 107,950 |
2023-06-14 | $22.16 | $22.38 | $22.09 | $22.20 | $22.20 | 50,541 |
2023-06-13 | $21.88 | $22.32 | $21.86 | $22.28 | $22.28 | 40,933 |
2023-06-12 | $21.96 | $22.13 | $21.94 | $21.94 | $21.94 | 66,866 |
2023-06-09 | $22.01 | $22.08 | $21.95 | $22.00 | $22.00 | 47,984 |
2023-06-08 | $22.06 | $22.07 | $21.83 | $21.84 | $21.84 | 56,967 |
2023-06-07 | $21.87 | $22.15 | $21.84 | $22.13 | $22.13 | 19,762 |
2023-06-06 | $21.79 | $21.92 | $21.78 | $21.78 | $21.78 | 54,526 |
2023-06-05 | $21.97 | $21.97 | $21.69 | $21.80 | $21.80 | 90,192 |
2023-06-02 | $21.50 | $21.81 | $21.50 | $21.78 | $21.78 | 95,430 |
2023-06-01 | $21.40 | $21.48 | $21.33 | $21.43 | $21.43 | 30,257 |
2023-05-31 | $21.67 | $21.72 | $21.47 | $21.56 | $21.56 | 69,359 |
2023-05-30 | $21.89 | $21.93 | $21.68 | $21.68 | $21.68 | 90,219 |
2023-05-26 | $22.17 | $22.26 | $22.04 | $22.07 | $22.07 | 91,553 |
2023-05-25 | $21.89 | $22.12 | $21.87 | $22.09 | $22.09 | 65,344 |
2023-05-24 | $21.66 | $21.82 | $21.62 | $21.81 | $21.81 | 33,605 |
2023-05-23 | $21.82 | $21.84 | $21.64 | $21.69 | $21.69 | 44,140 |
2023-05-22 | $21.62 | $21.75 | $21.56 | $21.75 | $21.75 | 69,346 |
2023-05-19 | $21.64 | $21.72 | $21.45 | $21.65 | $21.65 | 100,066 |
2023-05-18 | $21.37 | $21.48 | $21.37 | $21.48 | $21.48 | 49,807 |
2023-05-17 | $21.10 | $21.24 | $21.09 | $21.21 | $21.21 | 86,300 |
2023-05-16 | $21.05 | $21.18 | $21.05 | $21.06 | $21.06 | 24,532 |
2023-05-15 | $20.95 | $20.97 | $20.93 | $20.93 | $20.93 | 44,844 |
2023-05-12 | $20.58 | $20.82 | $20.57 | $20.81 | $20.81 | 56,777 |
2023-05-11 | $20.45 | $20.59 | $20.42 | $20.54 | $20.54 | 69,012 |
2023-05-10 | $20.82 | $20.82 | $20.67 | $20.70 | $20.70 | 111,935 |
2023-05-09 | $20.94 | $21.01 | $20.94 | $21.01 | $21.01 | 8,993 |
2023-05-08 | $20.95 | $20.96 | $20.87 | $20.94 | $20.94 | 62,826 |
2023-05-05 | $20.70 | $20.76 | $20.68 | $20.69 | $20.69 | 45,152 |
2023-05-04 | $20.53 | $20.55 | $20.22 | $20.44 | $20.44 | 43,927 |
2023-05-03 | $20.57 | $20.65 | $20.44 | $20.44 | $20.44 | 53,333 |
2023-05-02 | $21.12 | $21.12 | $20.69 | $20.69 | $20.69 | 147,657 |
2023-05-01 | $20.91 | $21.27 | $20.90 | $21.24 | $21.24 | 43,443 |
2023-04-28 | $20.80 | $20.87 | $20.72 | $20.75 | $20.75 | 36,934 |
2023-04-27 | $20.93 | $21.08 | $20.92 | $21.04 | $21.04 | 39,831 |
2023-04-26 | $20.58 | $20.81 | $20.57 | $20.78 | $20.78 | 26,745 |
2023-04-25 | $20.78 | $20.78 | $20.58 | $20.59 | $20.59 | 69,702 |
2023-04-24 | $21.09 | $21.11 | $20.99 | $21.01 | $21.01 | 48,600 |
2023-04-21 | $21.01 | $21.22 | $20.97 | $21.21 | $21.21 | 76,001 |
2023-04-20 | $21.10 | $21.12 | $21.05 | $21.10 | $21.10 | 63,249 |
2023-04-19 | $21.34 | $21.42 | $21.31 | $21.31 | $21.31 | 21,961 |
2023-04-18 | $21.29 | $21.29 | $21.13 | $21.23 | $21.23 | 58,444 |
2023-04-17 | $21.18 | $21.30 | $21.16 | $21.27 | $21.27 | 100,975 |
2023-04-14 | $20.97 | $21.05 | $20.93 | $21.01 | $21.01 | 76,201 |
2023-04-13 | $20.58 | $20.80 | $20.54 | $20.80 | $20.80 | 40,263 |
2023-04-12 | $20.56 | $20.83 | $20.54 | $20.65 | $20.65 | 153,688 |
2023-04-11 | $20.70 | $20.85 | $20.70 | $20.76 | $20.76 | 53,329 |
2023-04-10 | $20.65 | $20.77 | $20.64 | $20.74 | $20.74 | 73,481 |
2023-04-06 | $20.32 | $20.35 | $20.22 | $20.35 | $20.35 | 170,427 |
2023-04-05 | $20.34 | $20.38 | $20.20 | $20.32 | $20.32 | 92,046 |
2023-04-04 | $20.92 | $20.92 | $20.45 | $20.49 | $20.49 | 78,161 |
2023-04-03 | $20.98 | $21.02 | $20.66 | $20.73 | $20.73 | 70,674 |
2023-03-31 | $21.10 | $21.14 | $20.76 | $20.93 | $20.93 | 108,457 |
2023-03-30 | $21.26 | $21.27 | $21.12 | $21.15 | $21.15 | 59,812 |
2023-03-29 | $21.30 | $21.30 | $21.13 | $21.20 | $21.20 | 66,312 |
2023-03-28 | $21.16 | $21.21 | $21.06 | $21.13 | $21.13 | 103,981 |
2023-03-27 | $20.97 | $21.09 | $20.89 | $21.06 | $21.06 | 49,487 |
2023-03-24 | $20.33 | $20.61 | $20.28 | $20.55 | $20.55 | 167,662 |
2023-03-23 | $20.85 | $20.92 | $20.53 | $20.57 | $20.57 | 125,545 |
2023-03-22 | $21.42 | $21.45 | $20.76 | $20.80 | $20.80 | 133,257 |
2023-03-21 | $21.39 | $21.52 | $21.29 | $21.49 | $21.36 | 114,790 |
2023-03-20 | $20.86 | $21.19 | $20.86 | $21.13 | $21.00 | 73,301 |
2023-03-17 | $21.08 | $21.11 | $20.75 | $20.91 | $20.79 | 167,178 |
2023-03-16 | $20.90 | $21.46 | $20.72 | $21.44 | $21.31 | 135,735 |
2023-03-15 | $20.94 | $21.26 | $20.71 | $21.05 | $20.92 | 298,092 |
2023-03-14 | $21.48 | $21.73 | $21.41 | $21.67 | $21.54 | 205,518 |
2023-03-13 | $21.02 | $21.38 | $20.85 | $21.21 | $21.08 | 276,116 |
2023-03-10 | $22.01 | $22.05 | $21.72 | $21.75 | $21.62 | 152,202 |
2023-03-09 | $22.77 | $22.80 | $22.50 | $22.59 | $22.45 | 70,393 |
2023-03-08 | $22.65 | $22.89 | $22.58 | $22.83 | $22.69 | 72,403 |
2023-03-07 | $22.78 | $22.92 | $22.64 | $22.82 | $22.68 | 46,242 |
2023-03-06 | $22.63 | $22.85 | $22.63 | $22.81 | $22.67 | 74,844 |
2023-03-03 | $22.85 | $22.98 | $22.74 | $22.75 | $22.75 | 70,069 |
2023-03-02 | $23.13 | $23.19 | $23.05 | $23.08 | $23.08 | 138,296 |
2023-03-01 | $22.70 | $22.90 | $22.69 | $22.87 | $22.87 | 82,358 |
2023-02-28 | $22.72 | $22.78 | $22.53 | $22.53 | $22.53 | 31,813 |
2023-02-27 | $22.55 | $22.64 | $22.54 | $22.57 | $22.57 | 48,346 |
2023-02-24 | $22.72 | $22.80 | $22.48 | $22.70 | $22.70 | 105,956 |
2023-02-23 | $22.58 | $22.60 | $22.38 | $22.42 | $22.42 | 111,280 |
2023-02-22 | $22.53 | $22.60 | $22.46 | $22.59 | $22.59 | 59,959 |
2023-02-21 | $22.48 | $22.65 | $22.45 | $22.65 | $22.65 | 103,255 |
2023-02-17 | $22.38 | $22.39 | $22.13 | $22.13 | $22.13 | 62,729 |
2023-02-16 | $22.25 | $22.34 | $22.16 | $22.27 | $22.27 | 53,656 |
2023-02-15 | $22.05 | $22.18 | $21.98 | $22.12 | $22.12 | 48,719 |
2023-02-14 | $21.89 | $22.09 | $21.88 | $21.97 | $21.97 | 44,893 |
2023-02-13 | $21.87 | $21.87 | $21.75 | $21.76 | $21.76 | 33,488 |
2023-02-10 | $21.67 | $21.89 | $21.67 | $21.87 | $21.87 | 29,387 |
2023-02-09 | $21.35 | $21.66 | $21.35 | $21.66 | $21.66 | 139,280 |
2023-02-08 | $21.57 | $21.64 | $21.45 | $21.46 | $21.46 | 48,827 |
2023-02-07 | $21.54 | $21.62 | $21.33 | $21.60 | $21.60 | 95,635 |
2023-02-06 | $21.39 | $21.51 | $21.38 | $21.51 | $21.51 | 89,024 |
2023-02-03 | $21.01 | $21.15 | $20.95 | $21.09 | $21.09 | 153,987 |
2023-02-02 | $20.51 | $20.67 | $20.44 | $20.64 | $20.64 | 87,655 |
2023-02-01 | $20.92 | $21.00 | $20.61 | $20.64 | $20.64 | 17,464 |
2023-01-31 | $20.97 | $21.11 | $20.94 | $20.94 | $20.94 | 18,940 |
2023-01-30 | $21.13 | $21.15 | $21.08 | $21.14 | $21.14 | 11,974 |
2023-01-27 | $21.09 | $21.10 | $21.00 | $21.02 | $21.02 | 12,102 |
2023-01-26 | $20.86 | $20.96 | $20.82 | $20.93 | $20.93 | 50,313 |
2023-01-25 | $20.77 | $20.89 | $20.68 | $20.76 | $20.76 | 75,967 |
2023-01-24 | $20.97 | $21.14 | $20.80 | $20.80 | $20.80 | 78,923 |
2023-01-23 | $21.03 | $21.05 | $20.92 | $21.01 | $21.01 | 68,152 |
2023-01-20 | $20.83 | $20.94 | $20.81 | $20.88 | $20.88 | 40,264 |
2023-01-19 | $20.62 | $20.68 | $20.57 | $20.62 | $20.62 | 58,746 |
2023-01-18 | $20.58 | $20.70 | $20.52 | $20.52 | $20.52 | 82,270 |
2023-01-17 | $21.07 | $21.12 | $20.96 | $21.08 | $21.08 | 76,866 |
2023-01-13 | $20.81 | $21.00 | $20.74 | $20.93 | $20.93 | 51,516 |
2023-01-12 | $20.93 | $21.15 | $20.73 | $20.73 | $20.73 | 114,868 |
2023-01-11 | $21.20 | $21.23 | $20.88 | $21.06 | $21.06 | 49,981 |
2023-01-10 | $21.24 | $21.38 | $21.21 | $21.33 | $21.33 | 29,758 |
2023-01-09 | $21.23 | $21.26 | $21.01 | $21.06 | $21.06 | 89,136 |
2023-01-06 | $21.69 | $21.75 | $21.15 | $21.19 | $21.19 | 148,166 |
2023-01-05 | $21.93 | $21.95 | $21.69 | $21.73 | $21.73 | 35,528 |
2023-01-04 | $21.64 | $21.78 | $21.59 | $21.67 | $21.67 | 57,294 |
2023-01-03 | $21.76 | $22.05 | $21.76 | $21.98 | $21.98 | 201,921 |
2022-12-30 | $22.26 | $22.36 | $22.10 | $22.28 | $22.28 | 87,873 |
2022-12-29 | $22.20 | $22.23 | $22.10 | $22.10 | $22.10 | 28,868 |
2022-12-28 | $22.14 | $22.31 | $22.12 | $22.28 | $22.28 | 34,650 |
2022-12-27 | $22.07 | $22.21 | $21.99 | $22.18 | $22.18 | 37,955 |
2022-12-23 | $21.82 | $21.85 | $21.75 | $21.84 | $21.84 | 139,420 |
2022-12-22 | $21.61 | $21.64 | $21.50 | $21.61 | $21.61 | 69,501 |
2022-12-21 | $21.46 | $21.64 | $21.45 | $21.59 | $21.59 | 44,766 |
2022-12-20 | $21.65 | $21.69 | $21.56 | $21.66 | $21.66 | 42,172 |
2022-12-19 | $21.22 | $21.36 | $21.22 | $21.28 | $21.28 | 76,896 |
2022-12-16 | $21.16 | $21.19 | $20.90 | $20.98 | $20.98 | 47,891 |
2022-12-15 | $20.87 | $20.97 | $20.81 | $20.86 | $20.86 | 50,894 |
2022-12-14 | $21.03 | $21.22 | $20.88 | $20.94 | $20.94 | 102,358 |
2022-12-13 | $20.79 | $21.09 | $20.76 | $21.04 | $21.04 | 55,077 |
2022-12-12 | $21.16 | $21.51 | $21.14 | $21.40 | $21.40 | 32,979 |
2022-12-09 | $21.15 | $21.33 | $21.15 | $21.33 | $21.33 | 43,917 |
2022-12-08 | $21.05 | $21.09 | $20.95 | $21.02 | $21.02 | 8,934 |
2022-12-07 | $20.99 | $20.99 | $20.75 | $20.79 | $20.79 | 54,742 |
2022-12-06 | $21.30 | $21.33 | $21.09 | $21.15 | $21.15 | 52,700 |
2022-12-05 | $21.22 | $21.42 | $21.22 | $21.38 | $21.38 | 128,913 |
2022-12-02 | $21.28 | $21.41 | $20.95 | $20.95 | $20.95 | 147,965 |
2022-12-01 | $21.41 | $21.42 | $20.99 | $21.02 | $21.02 | 277,438 |
2022-11-30 | $21.98 | $22.02 | $21.52 | $21.52 | $21.52 | 119,039 |
2022-11-29 | $21.86 | $21.92 | $21.75 | $21.87 | $21.87 | 26,089 |
2022-11-28 | $21.67 | $21.74 | $21.62 | $21.68 | $21.68 | 36,173 |
2022-11-25 | $21.80 | $21.82 | $21.71 | $21.71 | $21.71 | 93,860 |
2022-11-23 | $21.86 | $21.86 | $21.68 | $21.70 | $21.70 | 103,391 |
2022-11-22 | $21.98 | $21.98 | $21.86 | $21.90 | $21.90 | 52,251 |
2022-11-21 | $21.94 | $22.14 | $21.92 | $22.13 | $22.13 | 42,478 |
2022-11-18 | $21.96 | $22.14 | $21.96 | $22.10 | $22.10 | 161,123 |
2022-11-17 | $21.95 | $22.02 | $21.90 | $21.98 | $21.98 | 110,533 |
2022-11-16 | $21.77 | $21.87 | $21.35 | $21.67 | $21.67 | 100,508 |
2022-11-15 | $22.08 | $22.20 | $21.96 | $21.97 | $21.97 | 98,851 |
2022-11-14 | $22.24 | $22.39 | $22.24 | $22.29 | $22.29 | 43,347 |
2022-11-11 | $22.27 | $22.36 | $22.11 | $22.13 | $22.13 | 70,845 |
2022-11-10 | $22.44 | $22.45 | $22.08 | $22.14 | $22.14 | 494,959 |
2022-11-09 | $23.31 | $23.35 | $23.09 | $23.10 | $23.10 | 126,463 |
2022-11-08 | $23.47 | $23.47 | $23.22 | $23.29 | $23.29 | 26,966 |
2022-11-07 | $23.37 | $23.55 | $23.33 | $23.55 | $23.55 | 44,926 |
2022-11-04 | $23.29 | $23.40 | $23.15 | $23.39 | $23.39 | 113,108 |
2022-11-03 | $23.50 | $23.50 | $23.21 | $23.30 | $23.30 | 67,477 |
2022-11-02 | $22.94 | $23.15 | $22.65 | $23.11 | $23.11 | 120,304 |
2022-11-01 | $22.60 | $23.02 | $22.59 | $22.98 | $22.98 | 80,445 |
2022-10-31 | $22.97 | $23.14 | $22.89 | $22.97 | $22.97 | 85,742 |
2022-10-28 | $22.80 | $22.85 | $22.60 | $22.73 | $22.73 | 209,442 |
2022-10-27 | $22.68 | $22.82 | $22.49 | $22.53 | $22.53 | 77,003 |
2022-10-26 | $22.94 | $22.94 | $22.77 | $22.85 | $22.85 | 82,097 |
2022-10-25 | $23.14 | $23.17 | $22.94 | $23.08 | $23.08 | 217,534 |
2022-10-24 | $23.61 | $23.80 | $23.47 | $23.66 | $23.66 | 46,170 |
2022-10-21 | $23.87 | $23.91 | $23.50 | $23.61 | $23.61 | 133,832 |
2022-10-20 | $23.47 | $23.72 | $23.35 | $23.72 | $23.72 | 76,354 |
2022-10-19 | $23.21 | $23.36 | $23.12 | $23.35 | $23.35 | 125,997 |
2022-10-18 | $22.84 | $23.07 | $22.79 | $22.88 | $22.88 | 35,452 |
2022-10-17 | $22.67 | $23.00 | $22.62 | $22.99 | $22.99 | 56,842 |
2022-10-14 | $22.50 | $23.02 | $22.50 | $22.90 | $22.90 | 212,854 |
2022-10-13 | $23.10 | $23.17 | $22.56 | $22.74 | $22.74 | 168,283 |
2022-10-12 | $22.76 | $22.78 | $22.53 | $22.54 | $22.54 | 65,889 |
2022-10-11 | $22.67 | $22.81 | $22.45 | $22.70 | $22.70 | 354,888 |
2022-10-10 | $22.58 | $23.00 | $22.58 | $22.81 | $22.81 | 83,172 |
2022-10-07 | $22.57 | $22.62 | $22.45 | $22.51 | $22.51 | 40,365 |
2022-10-06 | $22.13 | $22.37 | $22.11 | $22.31 | $22.31 | 90,009 |
2022-10-05 | $21.94 | $22.16 | $21.91 | $22.07 | $22.07 | 70,634 |
2022-10-04 | $21.56 | $21.72 | $21.41 | $21.66 | $21.66 | 214,398 |
2022-10-03 | $21.83 | $21.94 | $21.41 | $21.74 | $21.74 | 187,848 |
2022-09-30 | $21.94 | $22.39 | $21.86 | $22.26 | $22.26 | 152,401 |
2022-09-29 | $22.23 | $22.27 | $21.99 | $22.15 | $22.15 | 89,192 |
2022-09-28 | $22.35 | $22.46 | $21.88 | $21.93 | $21.93 | 223,913 |
2022-09-27 | $22.66 | $22.99 | $22.59 | $22.86 | $22.86 | 306,397 |
2022-09-26 | $22.09 | $22.70 | $22.09 | $22.66 | $22.66 | 260,679 |
2022-09-23 | $21.99 | $22.13 | $21.85 | $21.89 | $21.89 | 157,152 |
2022-09-22 | $21.70 | $22.00 | $21.70 | $21.98 | $21.98 | 316,490 |
2022-09-21 | $21.38 | $21.68 | $21.26 | $21.35 | $21.35 | 114,956 |
2022-09-20 | $21.50 | $21.59 | $21.38 | $21.50 | $21.50 | 172,050 |
2022-09-19 | $21.21 | $21.27 | $21.13 | $21.22 | $21.22 | 129,263 |
2022-09-16 | $21.20 | $21.20 | $20.96 | $21.10 | $21.10 | 217,819 |
2022-09-15 | $21.08 | $21.14 | $21.03 | $21.12 | $21.12 | 63,686 |
2022-09-14 | $21.03 | $21.06 | $20.85 | $20.96 | $20.96 | 168,373 |
2022-09-13 | $21.02 | $21.07 | $20.93 | $20.93 | $20.93 | 207,718 |
2022-09-12 | $20.54 | $20.80 | $20.50 | $20.76 | $20.76 | 68,036 |
2022-09-09 | $20.53 | $20.65 | $20.47 | $20.63 | $20.63 | 91,258 |
2022-09-08 | $20.47 | $20.61 | $20.40 | $20.59 | $20.59 | 22,516 |
2022-09-07 | $20.60 | $20.61 | $20.44 | $20.47 | $20.47 | 1,040,502 |
2022-09-06 | $20.55 | $20.81 | $20.55 | $20.81 | $20.81 | 506,683 |
2022-09-02 | $20.36 | $20.40 | $20.20 | $20.29 | $20.29 | 553,667 |
2022-09-01 | $20.47 | $20.59 | $20.38 | $20.49 | $20.49 | 343,960 |
2022-08-31 | $20.07 | $20.24 | $19.98 | $20.21 | $20.21 | 215,158 |
2022-08-30 | $20.00 | $20.12 | $19.87 | $20.00 | $20.00 | 129,752 |
2022-08-29 | $19.93 | $20.04 | $19.93 | $20.00 | $20.00 | 81,601 |
2022-08-26 | $19.82 | $19.89 | $19.67 | $19.79 | $19.79 | 68,441 |
2022-08-25 | $19.94 | $19.98 | $19.65 | $19.68 | $19.68 | 101,695 |
2022-08-24 | $19.91 | $20.00 | $19.88 | $19.97 | $19.97 | 199,562 |
2022-08-23 | $19.81 | $19.86 | $19.58 | $19.83 | $19.83 | 383,785 |
2022-08-22 | $19.61 | $19.74 | $19.58 | $19.74 | $19.74 | 129,674 |
2022-08-19 | $19.49 | $19.59 | $19.49 | $19.54 | $19.54 | 103,648 |
2022-08-18 | $19.21 | $19.25 | $19.10 | $19.22 | $19.22 | 74,990 |
2022-08-17 | $19.24 | $19.37 | $19.23 | $19.29 | $19.29 | 44,429 |
2022-08-16 | $19.08 | $19.20 | $19.03 | $19.03 | $19.03 | 45,832 |
2022-08-15 | $18.91 | $19.00 | $18.87 | $18.99 | $18.99 | 155,970 |
2022-08-12 | $19.12 | $19.20 | $19.09 | $19.12 | $19.12 | 56,150 |
2022-08-11 | $18.91 | $19.28 | $18.88 | $19.26 | $19.26 | 94,320 |
2022-08-10 | $18.85 | $19.01 | $18.73 | $19.00 | $19.00 | 56,423 |
2022-08-09 | $19.02 | $19.06 | $18.97 | $19.03 | $19.03 | 72,730 |
2022-08-08 | $18.98 | $19.00 | $18.90 | $18.93 | $18.93 | 47,902 |
2022-08-05 | $19.09 | $19.22 | $19.07 | $19.13 | $19.13 | 177,766 |
2022-08-04 | $18.73 | $18.77 | $18.60 | $18.63 | $18.63 | 22,672 |
2022-08-03 | $19.01 | $19.19 | $18.79 | $18.79 | $18.79 | 93,791 |
2022-08-02 | $18.47 | $18.96 | $18.39 | $18.96 | $18.96 | 327,523 |
2022-08-01 | $18.54 | $18.59 | $18.39 | $18.39 | $18.39 | 213,499 |
2022-07-29 | $18.71 | $18.76 | $18.50 | $18.65 | $18.65 | 251,653 |
2022-07-28 | $18.65 | $18.79 | $18.58 | $18.68 | $18.68 | 271,667 |
2022-07-27 | $19.00 | $19.04 | $18.84 | $19.01 | $19.01 | 246,023 |
2022-07-26 | $18.88 | $19.11 | $18.81 | $19.05 | $19.05 | 71,817 |
2022-07-25 | $19.21 | $19.21 | $19.10 | $19.13 | $19.13 | 68,574 |
2022-07-22 | $19.06 | $19.13 | $18.89 | $18.96 | $18.96 | 139,723 |
2022-07-21 | $19.71 | $19.72 | $19.41 | $19.44 | $19.44 | 76,126 |
2022-07-20 | $19.63 | $19.88 | $19.63 | $19.83 | $19.83 | 41,329 |
2022-07-19 | $19.71 | $19.86 | $19.68 | $19.83 | $19.83 | 28,690 |
2022-07-18 | $19.67 | $19.81 | $19.63 | $19.65 | $19.65 | 56,888 |
2022-07-15 | $19.59 | $19.63 | $19.46 | $19.57 | $19.57 | 44,801 |
2022-07-14 | $19.75 | $19.85 | $19.59 | $19.69 | $19.69 | 76,738 |
2022-07-13 | $19.85 | $19.90 | $19.42 | $19.46 | $19.46 | 194,299 |
2022-07-12 | $19.50 | $19.64 | $19.41 | $19.56 | $19.56 | 51,135 |
2022-07-11 | $19.82 | $19.83 | $19.65 | $19.72 | $19.72 | 45,875 |
2022-07-08 | $19.91 | $20.07 | $19.90 | $20.02 | $20.02 | 92,968 |
2022-07-07 | $19.53 | $19.81 | $19.53 | $19.78 | $19.78 | 221,009 |
2022-07-06 | $19.08 | $19.55 | $19.08 | $19.53 | $19.53 | 102,978 |
2022-07-05 | $19.16 | $19.26 | $19.06 | $19.20 | $19.20 | 145,964 |
2022-07-01 | $19.39 | $19.46 | $19.10 | $19.37 | $19.37 | 293,688 |
2022-06-30 | $19.84 | $19.87 | $19.68 | $19.77 | $19.77 | 168,674 |
2022-06-29 | $20.32 | $20.35 | $20.08 | $20.09 | $20.09 | 52,709 |
2022-06-28 | $20.49 | $20.55 | $20.40 | $20.40 | $20.40 | 50,037 |
2022-06-27 | $20.46 | $20.49 | $20.27 | $20.44 | $20.44 | 118,404 |
2022-06-24 | $20.12 | $20.24 | $19.97 | $20.21 | $20.21 | 186,032 |
2022-06-23 | $20.04 | $20.12 | $19.82 | $20.09 | $20.09 | 486,978 |
2022-06-22 | $20.35 | $20.41 | $20.26 | $20.29 | $20.29 | 208,074 |
2022-06-21 | $20.83 | $20.89 | $20.75 | $20.83 | $20.83 | 134,744 |
2022-06-17 | $20.58 | $20.87 | $20.51 | $20.60 | $20.60 | 140,603 |
2022-06-16 | $21.29 | $21.36 | $20.63 | $20.63 | $20.63 | 173,271 |
2022-06-15 | $21.17 | $21.40 | $20.87 | $20.88 | $20.88 | 1,116,541 |
2022-06-14 | $21.06 | $21.58 | $21.02 | $21.52 | $21.52 | 646,273 |
2022-06-13 | $20.89 | $21.40 | $20.82 | $21.19 | $21.19 | 1,238,702 |
2022-06-10 | $20.26 | $20.49 | $20.23 | $20.45 | $20.45 | 982,752 |
2022-06-09 | $20.06 | $20.13 | $19.99 | $20.06 | $20.06 | 64,273 |
2022-06-08 | $19.96 | $20.02 | $19.90 | $20.01 | $20.01 | 40,780 |
2022-06-07 | $19.93 | $19.94 | $19.79 | $19.88 | $19.88 | 400,525 |
2022-06-06 | $19.83 | $20.06 | $19.83 | $20.03 | $20.03 | 126,718 |
2022-06-03 | $19.83 | $19.83 | $19.72 | $19.75 | $19.75 | 35,995 |
2022-06-02 | $19.63 | $19.75 | $19.61 | $19.69 | $19.69 | 34,764 |
2022-06-01 | $19.47 | $19.79 | $19.45 | $19.74 | $19.74 | 299,465 |
2022-05-31 | $19.39 | $19.56 | $19.39 | $19.49 | $19.49 | 173,530 |
2022-05-27 | $19.08 | $19.16 | $19.05 | $19.14 | $19.14 | 582,898 |
2022-05-26 | $19.12 | $19.28 | $19.10 | $19.16 | $19.16 | 73,452 |
2022-05-25 | $19.07 | $19.22 | $19.07 | $19.15 | $19.15 | 92,369 |
2022-05-24 | $19.36 | $19.36 | $19.08 | $19.22 | $19.22 | 580,740 |
2022-05-23 | $19.43 | $19.55 | $19.36 | $19.55 | $19.55 | 66,020 |
2022-05-20 | $19.52 | $19.53 | $19.27 | $19.32 | $19.32 | 83,069 |
2022-05-19 | $19.32 | $19.52 | $19.28 | $19.50 | $19.50 | 169,333 |
2022-05-18 | $19.90 | $19.93 | $19.61 | $19.64 | $19.64 | 103,025 |
2022-05-17 | $19.85 | $19.94 | $19.78 | $19.92 | $19.92 | 134,471 |
2022-05-16 | $19.65 | $19.69 | $19.54 | $19.62 | $19.62 | 49,649 |
2022-05-13 | $19.70 | $19.82 | $19.68 | $19.80 | $19.80 | 233,362 |
2022-05-12 | $19.59 | $19.66 | $19.43 | $19.58 | $19.58 | 1,178,924 |
2022-05-11 | $20.08 | $20.11 | $19.71 | $19.75 | $19.75 | 234,881 |
2022-05-10 | $19.93 | $19.98 | $19.81 | $19.98 | $19.98 | 761,542 |
2022-05-09 | $20.39 | $20.41 | $20.08 | $20.09 | $20.09 | 617,956 |
2022-05-06 | $20.37 | $20.42 | $20.18 | $20.39 | $20.39 | 142,080 |
2022-05-05 | $20.08 | $20.35 | $20.06 | $20.19 | $20.19 | 1,082,762 |
2022-05-04 | $20.04 | $20.12 | $19.75 | $19.78 | $19.78 | 145,314 |
2022-05-03 | $19.85 | $20.04 | $19.82 | $20.00 | $20.00 | 93,970 |
2022-05-02 | $19.99 | $20.13 | $19.98 | $20.10 | $20.10 | 470,308 |
2022-04-29 | $19.88 | $19.90 | $19.64 | $19.78 | $19.78 | 212,222 |
2022-04-28 | $19.66 | $19.72 | $19.58 | $19.58 | $19.58 | 65,157 |
2022-04-27 | $19.34 | $19.55 | $19.30 | $19.52 | $19.52 | 156,231 |
2022-04-26 | $19.32 | $19.42 | $19.25 | $19.32 | $19.32 | 158,292 |
2022-04-25 | $19.56 | $19.60 | $19.37 | $19.58 | $19.58 | 327,829 |
2022-04-22 | $19.94 | $19.98 | $19.73 | $19.82 | $19.82 | 200,919 |
2022-04-21 | $19.75 | $20.00 | $19.75 | $19.83 | $19.83 | 260,440 |
2022-04-20 | $19.79 | $19.83 | $19.55 | $19.68 | $19.68 | 339,722 |
2022-04-19 | $19.75 | $19.98 | $19.75 | $19.96 | $19.96 | 402,947 |
2022-04-18 | $19.55 | $19.74 | $19.52 | $19.74 | $19.74 | 220,625 |
2022-04-14 | $19.26 | $19.61 | $19.26 | $19.55 | $19.55 | 189,198 |
2022-04-13 | $19.21 | $19.25 | $19.03 | $19.23 | $19.23 | 232,216 |
2022-04-12 | $19.30 | $19.35 | $19.16 | $19.31 | $19.31 | 267,014 |
2022-04-11 | $19.46 | $19.56 | $19.41 | $19.51 | $19.51 | 128,987 |
2022-04-08 | $19.34 | $19.39 | $19.23 | $19.32 | $19.32 | 242,384 |
2022-04-07 | $19.16 | $19.21 | $19.02 | $19.12 | $19.12 | 239,561 |
2022-04-06 | $19.14 | $19.14 | $18.91 | $19.02 | $19.02 | 312,954 |
2022-04-05 | $18.56 | $18.92 | $18.56 | $18.89 | $18.89 | 200,583 |
2022-04-04 | $18.40 | $18.56 | $18.39 | $18.52 | $18.52 | 142,901 |
2022-04-01 | $18.54 | $18.60 | $18.32 | $18.44 | $18.44 | 212,258 |
2022-03-31 | $18.22 | $18.29 | $18.15 | $18.22 | $18.22 | 180,252 |
2022-03-30 | $18.50 | $18.52 | $18.26 | $18.27 | $18.27 | 251,181 |
2022-03-29 | $18.51 | $18.58 | $18.37 | $18.40 | $18.40 | 1,247,781 |
2022-03-28 | $18.61 | $18.67 | $18.48 | $18.61 | $18.61 | 70,747 |
2022-03-25 | $18.48 | $18.74 | $18.48 | $18.69 | $18.69 | 318,193 |
2022-03-24 | $18.33 | $18.33 | $18.21 | $18.30 | $18.30 | 276,932 |
2022-03-23 | $18.28 | $18.34 | $18.11 | $18.13 | $18.13 | 113,388 |
2022-03-22 | $18.32 | $18.43 | $18.29 | $18.43 | $18.43 | 494,757 |
2022-03-21 | $17.92 | $18.20 | $17.89 | $18.18 | $18.18 | 477,678 |
2022-03-18 | $17.75 | $17.75 | $17.65 | $17.70 | $17.70 | 236,772 |
2022-03-17 | $17.70 | $17.87 | $17.65 | $17.82 | $17.82 | 175,712 |
2022-03-16 | $17.72 | $17.96 | $17.65 | $17.73 | $17.73 | 547,448 |
2022-03-15 | $17.50 | $17.72 | $17.46 | $17.69 | $17.69 | 2,523,250 |
2022-03-14 | $17.50 | $17.67 | $17.46 | $17.67 | $17.67 | 205,625 |
2022-03-11 | $17.28 | $17.31 | $17.20 | $17.25 | $17.25 | 52,561 |
2022-03-10 | $17.19 | $17.31 | $17.17 | $17.22 | $17.22 | 64,998 |
2022-03-09 | $17.02 | $17.13 | $16.98 | $17.07 | $17.07 | 1,029,009 |
2022-03-08 | $16.86 | $16.92 | $16.81 | $16.88 | $16.88 | 141,243 |
2022-03-07 | $16.67 | $16.68 | $16.52 | $16.65 | $16.65 | 259,679 |
2022-03-04 | $16.57 | $16.58 | $16.44 | $16.53 | $16.53 | 172,637 |
2022-03-03 | $16.94 | $17.00 | $16.81 | $16.88 | $16.88 | 1,320,441 |
2022-03-02 | $16.71 | $17.02 | $16.69 | $17.02 | $17.02 | 916,457 |
2022-03-01 | $16.68 | $16.70 | $16.41 | $16.59 | $16.59 | 472,693 |
2022-02-28 | $17.05 | $17.05 | $16.83 | $16.86 | $16.86 | 118,680 |
2022-02-25 | $17.28 | $17.35 | $17.23 | $17.23 | $17.23 | 45,408 |
2022-02-24 | $17.02 | $17.26 | $17.00 | $17.21 | $17.21 | 219,028 |
2022-02-23 | $17.25 | $17.34 | $17.23 | $17.31 | $17.31 | 163,257 |
2022-02-22 | $17.19 | $17.24 | $17.13 | $17.14 | $17.14 | 103,559 |
2022-02-18 | $17.18 | $17.21 | $17.12 | $17.14 | $17.14 | 176,930 |
2022-02-17 | $17.36 | $17.36 | $17.24 | $17.26 | $17.26 | 95,083 |
2022-02-16 | $17.42 | $17.54 | $17.42 | $17.43 | $17.43 | 79,648 |
2022-02-15 | $17.52 | $17.54 | $17.44 | $17.50 | $17.50 | 150,623 |
2022-02-14 | $17.34 | $17.45 | $17.27 | $17.39 | $17.39 | 351,583 |
2022-02-11 | $17.37 | $17.54 | $17.14 | $17.17 | $17.17 | 281,658 |
2022-02-10 | $17.34 | $17.58 | $17.32 | $17.54 | $17.54 | 347,959 |
2022-02-09 | $17.18 | $17.23 | $17.11 | $17.22 | $17.22 | 70,693 |
2022-02-08 | $17.23 | $17.28 | $17.21 | $17.25 | $17.25 | 125,838 |
2022-02-07 | $17.15 | $17.20 | $17.09 | $17.14 | $17.14 | 123,210 |
2022-02-04 | $17.09 | $17.19 | $17.09 | $17.16 | $17.16 | 92,114 |
2022-02-03 | $16.90 | $16.94 | $16.88 | $16.88 | $16.88 | 56,255 |
2022-02-02 | $16.80 | $16.80 | $16.68 | $16.75 | $16.75 | 68,471 |
2022-02-01 | $16.76 | $16.87 | $16.76 | $16.85 | $16.85 | 31,947 |
2022-01-31 | $16.86 | $16.88 | $16.77 | $16.81 | $16.81 | 117,256 |
2022-01-28 | $16.91 | $16.93 | $16.76 | $16.80 | $16.80 | 161,431 |
2022-01-27 | $16.94 | $16.94 | $16.80 | $16.87 | $16.87 | 149,137 |
2022-01-26 | $16.76 | $17.03 | $16.75 | $17.00 | $17.00 | 301,425 |
2022-01-25 | $16.70 | $16.80 | $16.65 | $16.78 | $16.78 | 1,173,462 |
2022-01-24 | $16.60 | $16.74 | $16.59 | $16.74 | $16.74 | 133,591 |
2022-01-21 | $16.72 | $16.76 | $16.66 | $16.71 | $16.71 | 96,036 |
2022-01-20 | $16.91 | $16.95 | $16.86 | $16.86 | $16.86 | 46,191 |
2022-01-19 | $16.98 | $17.00 | $16.89 | $16.98 | $16.98 | 109,943 |
2022-01-18 | $16.94 | $17.07 | $16.91 | $17.07 | $17.07 | 138,053 |
2022-01-14 | $16.68 | $16.81 | $16.67 | $16.79 | $16.79 | 72,488 |
2022-01-13 | $16.66 | $16.78 | $16.55 | $16.56 | $16.56 | 61,021 |
2022-01-12 | $16.64 | $16.71 | $16.61 | $16.71 | $16.71 | 92,094 |
2022-01-11 | $16.78 | $16.82 | $16.69 | $16.69 | $16.69 | 46,947 |
2022-01-10 | $16.85 | $16.86 | $16.76 | $16.78 | $16.78 | 74,439 |
2022-01-07 | $16.68 | $16.83 | $16.68 | $16.75 | $16.75 | 155,066 |
2022-01-06 | $16.65 | $16.67 | $16.60 | $16.64 | $16.64 | 66,642 |
2022-01-05 | $16.42 | $16.59 | $16.42 | $16.55 | $16.55 | 46,943 |
2022-01-04 | $16.49 | $16.50 | $16.35 | $16.41 | $16.41 | 81,351 |
2022-01-03 | $16.28 | $16.40 | $16.28 | $16.40 | $16.40 | 71,589 |
2021-12-31 | $16.07 | $16.09 | $16.04 | $16.08 | $16.08 | 14,699 |
2021-12-30 | $16.13 | $16.16 | $16.07 | $16.07 | $16.07 | 25,705 |
2021-12-29 | $16.11 | $16.20 | $16.10 | $16.18 | $16.18 | 42,878 |
2021-12-28 | $15.97 | $16.04 | $15.95 | $16.02 | $16.02 | 32,438 |
2021-12-27 | $16.04 | $16.04 | $16.01 | $16.02 | $16.02 | 12,657 |
2021-12-23 | $15.98 | $16.10 | $15.98 | $16.08 | $16.08 | 15,921 |
2021-12-22 | $15.98 | $15.99 | $15.96 | $15.96 | $15.96 | 10,951 |
2021-12-21 | $15.99 | $16.06 | $15.98 | $16.00 | $16.00 | 40,405 |
2021-12-20 | $15.79 | $15.89 | $15.76 | $15.88 | $15.88 | 44,377 |
2021-12-17 | $15.81 | $15.86 | $15.77 | $15.85 | $15.85 | 65,065 |
2021-12-16 | $15.97 | $15.97 | $15.85 | $15.91 | $15.91 | 108,293 |
2021-12-15 | $16.02 | $16.08 | $15.95 | $16.02 | $16.02 | 66,272 |
2021-12-14 | $15.98 | $16.03 | $15.94 | $15.97 | $15.97 | 78,584 |
2021-12-13 | $15.99 | $15.99 | $15.89 | $15.94 | $15.94 | 38,004 |
2021-12-10 | $16.03 | $16.08 | $15.99 | $16.08 | $16.08 | 12,540 |
2021-12-09 | $16.11 | $16.14 | $16.04 | $16.08 | $16.08 | 77,707 |
2021-12-08 | $16.12 | $16.21 | $16.11 | $16.17 | $16.17 | 85,467 |
2021-12-07 | $16.05 | $16.10 | $15.99 | $16.08 | $16.08 | 97,052 |
2021-12-06 | $15.85 | $15.99 | $15.84 | $15.97 | $15.97 | 50,081 |
2021-12-03 | $16.07 | $16.07 | $15.73 | $15.82 | $15.82 | 67,400 |
2021-12-02 | $15.94 | $16.07 | $15.92 | $16.01 | $16.01 | 117,841 |
2021-12-01 | $16.08 | $16.13 | $15.93 | $15.93 | $15.93 | 145,719 |
2021-11-30 | $15.99 | $16.11 | $15.88 | $15.99 | $15.99 | 162,958 |
2021-11-29 | $16.28 | $16.29 | $16.17 | $16.17 | $16.17 | 51,788 |
2021-11-26 | $16.23 | $16.23 | $16.11 | $16.12 | $16.12 | 60,056 |
2021-11-24 | $16.64 | $16.65 | $16.52 | $16.52 | $16.52 | 34,547 |
2021-11-23 | $16.55 | $16.64 | $16.54 | $16.63 | $16.63 | 81,009 |
2021-11-22 | $16.40 | $16.51 | $16.38 | $16.49 | $16.49 | 66,831 |
2021-11-19 | $16.23 | $16.27 | $16.19 | $16.25 | $16.25 | 37,730 |
2021-11-18 | $16.42 | $16.42 | $16.33 | $16.33 | $16.33 | 79,427 |
2021-11-17 | $16.50 | $16.50 | $16.37 | $16.38 | $16.38 | 331,632 |
2021-11-16 | $16.47 | $16.51 | $16.39 | $16.51 | $16.51 | 339,806 |
2021-11-15 | $16.34 | $16.47 | $16.34 | $16.47 | $16.47 | 35,179 |
2021-11-12 | $16.29 | $16.37 | $16.26 | $16.34 | $16.34 | 50,519 |
2021-11-11 | $16.29 | $16.41 | $16.29 | $16.40 | $16.40 | 43,583 |
2021-11-10 | $16.07 | $16.35 | $16.07 | $16.32 | $16.32 | 98,318 |
2021-11-09 | $16.05 | $16.08 | $15.97 | $16.04 | $16.04 | 150,003 |
2021-11-08 | $16.11 | $16.20 | $16.11 | $16.20 | $16.20 | 119,768 |
2021-11-05 | $16.15 | $16.17 | $16.02 | $16.04 | $16.04 | 107,810 |
2021-11-04 | $16.35 | $16.35 | $16.20 | $16.24 | $16.24 | 167,699 |
2021-11-03 | $16.31 | $16.43 | $16.31 | $16.38 | $16.38 | 43,803 |
2021-11-02 | $16.35 | $16.35 | $16.26 | $16.29 | $16.29 | 49,305 |
2021-11-01 | $16.46 | $16.47 | $16.35 | $16.36 | $16.36 | 67,344 |
2021-10-29 | $16.49 | $16.49 | $16.31 | $16.37 | $16.37 | 32,353 |
2021-10-28 | $16.35 | $16.41 | $16.29 | $16.39 | $16.39 | 39,233 |
2021-10-27 | $16.38 | $16.46 | $16.26 | $16.31 | $16.31 | 168,586 |
2021-10-26 | $16.53 | $16.59 | $16.50 | $16.52 | $16.52 | 57,578 |
2021-10-25 | $16.57 | $16.58 | $16.50 | $16.53 | $16.53 | 46,299 |
2021-10-22 | $16.62 | $16.65 | $16.55 | $16.56 | $16.56 | 111,418 |
2021-10-21 | $16.60 | $16.67 | $16.59 | $16.66 | $16.66 | 89,971 |
2021-10-20 | $16.57 | $16.58 | $16.51 | $16.58 | $16.58 | 67,599 |
2021-10-19 | $16.49 | $16.57 | $16.49 | $16.55 | $16.55 | 131,498 |
2021-10-18 | $16.50 | $16.55 | $16.43 | $16.47 | $16.47 | 160,055 |
2021-10-15 | $16.37 | $16.42 | $16.35 | $16.38 | $16.38 | 129,398 |
2021-10-14 | $16.30 | $16.32 | $16.24 | $16.30 | $16.30 | 81,560 |
2021-10-13 | $16.38 | $16.41 | $16.30 | $16.33 | $16.33 | 51,542 |
2021-10-12 | $16.50 | $16.50 | $16.39 | $16.39 | $16.39 | 16,979 |
2021-10-11 | $16.51 | $16.56 | $16.50 | $16.56 | $16.56 | 23,223 |
2021-10-08 | $16.40 | $16.50 | $16.40 | $16.45 | $16.45 | 65,126 |
2021-10-07 | $16.36 | $16.41 | $16.33 | $16.37 | $16.37 | 74,625 |
2021-10-06 | $16.27 | $16.30 | $16.25 | $16.30 | $16.30 | 225,316 |
2021-10-05 | $16.24 | $16.31 | $16.23 | $16.29 | $16.29 | 49,396 |
2021-10-04 | $16.20 | $16.24 | $16.15 | $16.19 | $16.19 | 243,218 |
2021-10-01 | $16.22 | $16.25 | $16.13 | $16.14 | $16.14 | 35,176 |
2021-09-30 | $16.33 | $16.34 | $16.26 | $16.28 | $16.28 | 94,316 |
2021-09-29 | $16.29 | $16.37 | $16.25 | $16.33 | $16.33 | 87,146 |
2021-09-28 | $16.35 | $16.41 | $16.28 | $16.37 | $16.37 | 199,996 |
2021-09-27 | $16.24 | $16.24 | $16.19 | $16.19 | $16.19 | 157,991 |
2021-09-24 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 82,533 |
2021-09-23 | $15.92 | $16.04 | $15.90 | $16.04 | $16.04 | 42,501 |
2021-09-22 | $15.78 | $15.82 | $15.73 | $15.75 | $15.75 | 72,985 |
2021-09-21 | $15.74 | $15.80 | $15.72 | $15.72 | $15.72 | 22,967 |
2021-09-20 | $15.82 | $15.83 | $15.75 | $15.77 | $15.77 | 18,994 |
2021-09-17 | $15.93 | $15.96 | $15.90 | $15.94 | $15.94 | 10,757 |
2021-09-16 | $15.86 | $15.88 | $15.82 | $15.85 | $15.85 | 9,428 |
2021-09-15 | $15.73 | $15.76 | $15.70 | $15.75 | $15.75 | 46,579 |
2021-09-14 | $15.76 | $15.77 | $15.67 | $15.68 | $15.68 | 31,427 |
2021-09-13 | $15.81 | $15.82 | $15.79 | $15.81 | $15.81 | 39,528 |
2021-09-10 | $15.79 | $15.87 | $15.79 | $15.85 | $15.85 | 178,256 |
2021-09-09 | $15.84 | $15.84 | $15.73 | $15.75 | $15.75 | 39,107 |
2021-09-08 | $15.88 | $15.91 | $15.83 | $15.84 | $15.84 | 23,187 |
2021-09-07 | $15.92 | $15.96 | $15.90 | $15.93 | $15.93 | 60,731 |
2021-09-03 | $15.80 | $15.83 | $15.79 | $15.81 | $15.81 | 32,265 |
2021-09-02 | $15.75 | $15.78 | $15.74 | $15.76 | $15.76 | 43,013 |
2021-09-01 | $15.75 | $15.79 | $15.74 | $15.78 | $15.78 | 12,887 |
2021-08-31 | $15.73 | $15.80 | $15.73 | $15.79 | $15.79 | 19,970 |
2021-08-30 | $15.79 | $15.80 | $15.73 | $15.74 | $15.74 | 46,137 |
2021-08-27 | $15.91 | $15.94 | $15.80 | $15.80 | $15.80 | 57,966 |
2021-08-26 | $15.92 | $15.95 | $15.88 | $15.94 | $15.94 | 113,605 |
2021-08-25 | $15.80 | $15.92 | $15.78 | $15.91 | $15.91 | 38,482 |
2021-08-24 | $15.73 | $15.78 | $15.70 | $15.77 | $15.77 | 40,807 |
2021-08-23 | $15.71 | $15.72 | $15.68 | $15.72 | $15.72 | 65,257 |
2021-08-20 | $15.65 | $15.72 | $15.65 | $15.71 | $15.71 | 14,919 |
2021-08-19 | $15.68 | $15.70 | $15.65 | $15.66 | $15.66 | 12,570 |
2021-08-18 | $15.73 | $15.80 | $15.72 | $15.75 | $15.75 | 9,367 |
2021-08-17 | $15.73 | $15.73 | $15.67 | $15.73 | $15.73 | 35,761 |
2021-08-16 | $15.71 | $15.75 | $15.63 | $15.75 | $15.75 | 72,310 |
2021-08-13 | $15.93 | $15.93 | $15.79 | $15.79 | $15.79 | 46,886 |
2021-08-12 | $16.00 | $16.01 | $15.94 | $15.97 | $15.97 | 26,174 |
2021-08-11 | $15.96 | $16.01 | $15.89 | $15.94 | $15.94 | 79,348 |
2021-08-10 | $15.90 | $16.01 | $15.90 | $16.01 | $16.01 | 65,591 |
2021-08-09 | $15.82 | $15.99 | $15.78 | $15.99 | $15.99 | 61,453 |
2021-08-06 | $15.82 | $15.90 | $15.80 | $15.90 | $15.90 | 66,564 |
2021-08-05 | $15.65 | $15.69 | $15.64 | $15.68 | $15.68 | 38,887 |
2021-08-04 | $15.48 | $15.66 | $15.43 | $15.58 | $15.58 | 171,783 |
2021-08-03 | $15.58 | $15.58 | $15.52 | $15.56 | $15.56 | 66,580 |
2021-08-02 | $15.65 | $15.67 | $15.52 | $15.57 | $15.57 | 83,954 |
2021-07-30 | $15.75 | $15.76 | $15.69 | $15.69 | $15.69 | 20,288 |
2021-07-29 | $15.78 | $15.80 | $15.76 | $15.78 | $15.78 | 19,850 |
2021-07-28 | $15.77 | $15.81 | $15.69 | $15.69 | $15.69 | 22,841 |
2021-07-27 | $15.73 | $15.74 | $15.69 | $15.71 | $15.71 | 8,924 |
2021-07-26 | $15.79 | $15.85 | $15.78 | $15.84 | $15.84 | 45,449 |
2021-07-23 | $15.91 | $15.91 | $15.84 | $15.84 | $15.84 | 35,387 |
2021-07-22 | $15.87 | $15.87 | $15.73 | $15.78 | $15.78 | 13,827 |
2021-07-21 | $15.82 | $15.88 | $15.79 | $15.86 | $15.86 | 160,746 |
2021-07-20 | $15.53 | $15.71 | $15.50 | $15.68 | $15.68 | 134,849 |
2021-07-19 | $15.70 | $15.72 | $15.61 | $15.65 | $15.65 | 111,331 |
2021-07-16 | $15.99 | $15.99 | $15.90 | $15.91 | $15.91 | 74,667 |
2021-07-15 | $15.97 | $16.04 | $15.91 | $15.91 | $15.91 | 28,337 |
2021-07-14 | $16.10 | $16.12 | $16.05 | $16.05 | $16.05 | 89,037 |
2021-07-13 | $16.06 | $16.21 | $16.04 | $16.19 | $16.19 | 36,192 |
2021-07-12 | $16.04 | $16.12 | $16.04 | $16.09 | $16.09 | 48,404 |
2021-07-09 | $16.05 | $16.08 | $16.05 | $16.08 | $16.08 | 357,524 |
2021-07-08 | $15.95 | $15.95 | $15.87 | $15.91 | $15.91 | 119,117 |
2021-07-07 | $16.04 | $16.06 | $15.95 | $16.00 | $16.00 | 209,405 |
2021-07-06 | $16.25 | $16.25 | $16.05 | $16.08 | $16.08 | 109,351 |
2021-07-02 | $16.36 | $16.36 | $16.29 | $16.29 | $16.29 | 23,577 |
2021-07-01 | $16.38 | $16.43 | $16.35 | $16.40 | $16.40 | 26,912 |
2021-06-30 | $16.37 | $16.39 | $16.32 | $16.39 | $16.39 | 60,018 |
2021-06-29 | $16.48 | $16.48 | $16.42 | $16.42 | $16.42 | 13,706 |
2021-06-28 | $16.45 | $16.48 | $16.41 | $16.42 | $16.42 | 8,118 |
2021-06-25 | $16.44 | $16.59 | $16.44 | $16.53 | $16.53 | 14,196 |
2021-06-24 | $16.44 | $16.48 | $16.44 | $16.45 | $16.45 | 7,214 |
2021-06-23 | $16.43 | $16.48 | $16.40 | $16.47 | $16.47 | 7,620 |
2021-06-22 | $16.49 | $16.49 | $16.39 | $16.39 | $16.39 | 28,061 |
2021-06-21 | $16.44 | $16.47 | $16.42 | $16.45 | $16.45 | 40,038 |
2021-06-18 | $16.51 | $16.56 | $16.34 | $16.36 | $16.36 | 42,951 |
2021-06-17 | $16.63 | $16.63 | $16.47 | $16.55 | $16.55 | 263,592 |
2021-06-16 | $16.43 | $16.70 | $16.41 | $16.68 | $16.68 | 50,620 |
2021-06-15 | $16.48 | $16.50 | $16.44 | $16.47 | $16.47 | 49,809 |
2021-06-14 | $16.38 | $16.48 | $16.38 | $16.46 | $16.46 | 38,166 |
2021-06-11 | $16.35 | $16.38 | $16.31 | $16.35 | $16.35 | 158,365 |
2021-06-10 | $16.50 | $16.50 | $16.30 | $16.31 | $16.31 | 146,173 |
2021-06-09 | $16.41 | $16.47 | $16.38 | $16.42 | $16.42 | 107,915 |
2021-06-08 | $16.53 | $16.56 | $16.52 | $16.52 | $16.52 | 297,604 |
2021-06-07 | $16.64 | $16.65 | $16.62 | $16.64 | $16.64 | 63,205 |
2021-06-04 | $16.70 | $16.70 | $16.60 | $16.60 | $16.60 | 98,579 |
2021-06-03 | $16.72 | $16.80 | $16.72 | $16.78 | $16.78 | 26,162 |
2021-06-02 | $16.73 | $16.74 | $16.69 | $16.70 | $16.70 | 88,069 |
2021-06-01 | $16.77 | $16.79 | $16.71 | $16.72 | $16.72 | 66,537 |
2021-05-28 | $16.80 | $16.80 | $16.71 | $16.73 | $16.73 | 61,997 |
2021-05-27 | $16.76 | $16.81 | $16.75 | $16.76 | $16.76 | 70,660 |
2021-05-26 | $16.67 | $16.70 | $16.64 | $16.69 | $16.69 | 108,656 |
2021-05-25 | $16.75 | $16.75 | $16.63 | $16.63 | $16.63 | 60,452 |
2021-05-24 | $16.80 | $16.81 | $16.76 | $16.80 | $16.80 | 43,594 |
2021-05-21 | $16.80 | $16.86 | $16.78 | $16.83 | $16.83 | 17,320 |
2021-05-20 | $16.91 | $16.91 | $16.83 | $16.84 | $16.84 | 11,750 |
2021-05-19 | $16.88 | $16.99 | $16.80 | $16.97 | $16.97 | 14,757 |
2021-05-18 | $16.86 | $16.90 | $16.85 | $16.87 | $16.87 | 38,223 |
2021-05-17 | $16.88 | $16.88 | $16.84 | $16.87 | $16.87 | 25,592 |
2021-05-14 | $16.84 | $16.88 | $16.82 | $16.84 | $16.84 | 31,052 |
2021-05-13 | $16.99 | $16.99 | $16.89 | $16.90 | $16.90 | 65,510 |
2021-05-12 | $16.95 | $17.03 | $16.95 | $17.01 | $17.01 | 182,481 |
2021-05-11 | $16.85 | $16.87 | $16.82 | $16.84 | $16.84 | 52,852 |
2021-05-10 | $16.74 | $16.83 | $16.70 | $16.81 | $16.81 | 51,765 |
2021-05-07 | $16.67 | $16.76 | $16.62 | $16.74 | $16.74 | 43,236 |
2021-05-06 | $16.78 | $16.78 | $16.70 | $16.73 | $16.73 | 27,673 |
2021-05-05 | $16.84 | $16.84 | $16.76 | $16.77 | $16.77 | 20,900 |
2021-05-04 | $16.80 | $16.84 | $16.73 | $16.83 | $16.83 | 31,886 |
2021-05-03 | $16.91 | $16.92 | $16.79 | $16.87 | $16.87 | 84,862 |
2021-04-30 | $16.94 | $16.97 | $16.91 | $16.92 | $16.92 | 46,664 |
2021-04-29 | $17.05 | $17.06 | $16.94 | $16.95 | $16.95 | 23,050 |
2021-04-28 | $16.93 | $17.01 | $16.89 | $16.89 | $16.89 | 48,719 |
2021-04-27 | $16.83 | $16.94 | $16.82 | $16.94 | $16.94 | 88,608 |
2021-04-26 | $16.79 | $16.80 | $16.75 | $16.80 | $16.80 | 17,248 |
2021-04-23 | $16.72 | $16.80 | $16.72 | $16.78 | $16.78 | 11,154 |
2021-04-22 | $16.74 | $16.83 | $16.73 | $16.74 | $16.74 | 26,834 |
2021-04-21 | $16.77 | $16.82 | $16.76 | $16.76 | $16.76 | 43,462 |
2021-04-20 | $16.88 | $16.88 | $16.74 | $16.77 | $16.77 | 30,481 |
2021-04-19 | $16.90 | $16.91 | $16.82 | $16.86 | $16.86 | 17,196 |
2021-04-16 | $16.85 | $16.85 | $16.79 | $16.84 | $16.84 | 19,927 |
2021-04-15 | $16.86 | $16.86 | $16.70 | $16.74 | $16.74 | 79,072 |
2021-04-14 | $16.98 | $17.01 | $16.96 | $16.98 | $16.98 | 13,186 |
2021-04-13 | $17.05 | $17.11 | $16.93 | $16.93 | $16.93 | 34,643 |
2021-04-12 | $17.08 | $17.11 | $17.08 | $17.08 | $17.08 | 33,562 |
2021-04-09 | $17.06 | $17.09 | $17.00 | $17.05 | $17.05 | 23,384 |
2021-04-08 | $17.00 | $17.00 | $16.95 | $16.96 | $16.96 | 18,679 |
2021-04-07 | $17.08 | $17.09 | $16.99 | $17.08 | $17.08 | 58,171 |
2021-04-06 | $17.15 | $17.17 | $17.06 | $17.07 | $17.07 | 21,642 |
2021-04-05 | $17.24 | $17.29 | $17.21 | $17.24 | $17.24 | 47,237 |
2021-04-01 | $17.19 | $17.19 | $17.12 | $17.14 | $17.14 | 24,129 |
2021-03-31 | $17.24 | $17.31 | $17.21 | $17.29 | $17.29 | 24,074 |
2021-03-30 | $17.29 | $17.32 | $17.21 | $17.22 | $17.22 | 22,474 |
2021-03-29 | $17.06 | $17.23 | $17.06 | $17.20 | $17.20 | 25,353 |
2021-03-26 | $17.07 | $17.09 | $17.02 | $17.09 | $17.09 | 18,301 |
2021-03-25 | $16.92 | $17.03 | $16.91 | $16.99 | $16.99 | 62,863 |
2021-03-24 | $17.05 | $17.06 | $16.94 | $16.95 | $16.95 | 20,494 |
2021-03-23 | $17.08 | $17.11 | $16.98 | $16.99 | $16.99 | 49,266 |
2021-03-22 | $17.18 | $17.22 | $17.15 | $17.17 | $17.17 | 40,822 |
2021-03-19 | $17.31 | $17.33 | $17.23 | $17.28 | $17.28 | 102,324 |
2021-03-18 | $17.33 | $17.34 | $17.23 | $17.25 | $17.25 | 136,236 |
2021-03-17 | $17.12 | $17.17 | $16.97 | $17.04 | $17.04 | 105,713 |
2021-03-16 | $16.95 | $17.02 | $16.92 | $16.99 | $16.99 | 23,007 |
2021-03-15 | $17.01 | $17.01 | $16.95 | $17.00 | $17.00 | 29,495 |
2021-03-12 | $17.00 | $17.06 | $17.00 | $17.04 | $17.04 | 47,745 |
2021-03-11 | $16.80 | $16.82 | $16.74 | $16.78 | $16.78 | 10,426 |
2021-03-10 | $16.85 | $16.85 | $16.74 | $16.77 | $16.77 | 29,414 |
2021-03-09 | $16.86 | $16.90 | $16.82 | $16.84 | $16.84 | 52,000 |
2021-03-08 | $16.98 | $17.01 | $16.95 | $17.00 | $17.00 | 120,505 |
2021-03-05 | $16.96 | $16.98 | $16.82 | $16.87 | $16.87 | 49,129 |
2021-03-04 | $16.66 | $16.87 | $16.63 | $16.83 | $16.83 | 105,372 |
2021-03-03 | $16.66 | $16.72 | $16.65 | $16.67 | $16.67 | 52,223 |
2021-03-02 | $16.58 | $16.59 | $16.49 | $16.49 | $16.49 | 18,772 |
2021-03-01 | $16.59 | $16.64 | $16.52 | $16.56 | $16.56 | 117,132 |
2021-02-26 | $16.69 | $16.81 | $16.50 | $16.50 | $16.50 | 58,998 |
2021-02-25 | $16.56 | $16.94 | $16.53 | $16.81 | $16.81 | 305,438 |
2021-02-24 | $16.49 | $16.50 | $16.36 | $16.38 | $16.38 | 111,798 |
2021-02-23 | $16.38 | $16.40 | $16.29 | $16.32 | $16.32 | 34,528 |
2021-02-22 | $16.33 | $16.38 | $16.26 | $16.36 | $16.36 | 43,897 |
2021-02-19 | $16.24 | $16.34 | $16.24 | $16.31 | $16.31 | 20,341 |
2021-02-18 | $16.23 | $16.24 | $16.14 | $16.16 | $16.16 | 10,434 |
2021-02-17 | $16.18 | $16.20 | $16.14 | $16.18 | $16.18 | 11,675 |
2021-02-16 | $16.11 | $16.22 | $16.08 | $16.20 | $16.20 | 30,118 |
2021-02-12 | $15.94 | $15.98 | $15.90 | $15.97 | $15.97 | 23,933 |
2021-02-11 | $15.84 | $15.87 | $15.83 | $15.86 | $15.86 | 11,208 |
2021-02-10 | $15.88 | $15.88 | $15.84 | $15.85 | $15.85 | 20,730 |
2021-02-09 | $15.90 | $15.93 | $15.89 | $15.92 | $15.92 | 24,611 |
2021-02-08 | $15.97 | $15.99 | $15.90 | $15.95 | $15.95 | 6,658 |
2021-02-05 | $15.91 | $15.96 | $15.87 | $15.95 | $15.95 | 32,931 |
2021-02-04 | $15.91 | $15.93 | $15.89 | $15.89 | $15.89 | 5,178 |
2021-02-03 | $15.86 | $15.93 | $15.85 | $15.88 | $15.88 | 8,121 |
2021-02-02 | $15.83 | $15.83 | $15.80 | $15.80 | $15.80 | 7,492 |
2021-02-01 | $15.74 | $15.75 | $15.71 | $15.73 | $15.73 | 9,439 |
2021-01-29 | $15.80 | $15.80 | $15.76 | $15.76 | $15.76 | 4,485 |
2021-01-28 | $15.69 | $15.74 | $15.68 | $15.71 | $15.71 | 12,000 |
2021-01-27 | $15.61 | $15.64 | $15.59 | $15.64 | $15.64 | 13,462 |
2021-01-26 | $15.69 | $15.70 | $15.67 | $15.67 | $15.67 | 4,771 |
2021-01-25 | $15.75 | $15.75 | $15.67 | $15.67 | $15.67 | 19,477 |
2021-01-22 | $15.82 | $15.83 | $15.81 | $15.81 | $15.81 | 5,266 |
2021-01-21 | $15.86 | $15.87 | $15.83 | $15.86 | $15.86 | 7,002 |
2021-01-20 | $15.84 | $15.85 | $15.80 | $15.80 | $15.80 | 19,359 |
2021-01-19 | $15.88 | $15.90 | $15.81 | $15.81 | $15.81 | 2,402 |
2021-01-15 | $15.86 | $15.90 | $15.82 | $15.82 | $15.82 | 16,541 |
2021-01-14 | $15.85 | $15.94 | $15.84 | $15.93 | $15.93 | 13,700 |
2021-01-13 | $15.90 | $15.91 | $15.81 | $15.84 | $15.84 | 19,388 |
2021-01-12 | $16.01 | $16.06 | $15.94 | $15.95 | $15.95 | 46,449 |
2021-01-11 | $15.92 | $15.97 | $15.92 | $15.96 | $15.96 | 18,704 |
2021-01-08 | $15.89 | $15.92 | $15.85 | $15.91 | $15.91 | 23,415 |
2021-01-07 | $15.81 | $15.83 | $15.80 | $15.81 | $15.81 | 14,586 |
2021-01-06 | $15.65 | $15.75 | $15.65 | $15.71 | $15.71 | 24,194 |
2021-01-05 | $15.48 | $15.53 | $15.48 | $15.50 | $15.50 | 2,998 |
2021-01-04 | $15.52 | $15.53 | $15.43 | $15.45 | $15.45 | 12,126 |
2020-12-31 | $15.47 | $15.47 | $15.45 | $15.46 | $15.46 | 5,345 |
2020-12-30 | $15.52 | $15.52 | $15.47 | $15.48 | $15.48 | 22,758 |
2020-12-29 | $15.53 | $15.53 | $15.49 | $15.49 | $15.49 | 56,367 |
2020-12-28 | $15.53 | $15.56 | $15.49 | $15.50 | $15.50 | 22,834 |
2020-12-24 | $15.52 | $15.52 | $15.51 | $15.52 | $15.52 | 6,487 |
2020-12-23 | $15.53 | $15.57 | $15.53 | $15.55 | $15.55 | 13,804 |
2020-12-22 | $15.48 | $15.49 | $15.47 | $15.47 | $15.47 | 10,498 |
2020-12-21 | $15.51 | $15.55 | $15.50 | $15.54 | $15.54 | 9,789 |
2020-12-18 | $15.50 | $15.55 | $15.49 | $15.55 | $15.55 | 3,343 |
2020-12-17 | $15.45 | $15.54 | $15.43 | $15.52 | $15.52 | 3,622 |
2020-12-16 | $15.57 | $15.57 | $15.49 | $15.51 | $15.51 | 8,882 |
2020-12-15 | $15.47 | $15.51 | $15.47 | $15.49 | $15.49 | 12,490 |
2020-12-14 | $15.51 | $15.53 | $15.44 | $15.45 | $15.45 | 28,806 |
2020-12-11 | $15.44 | $15.46 | $15.41 | $15.44 | $15.44 | 9,267 |
2020-12-10 | $15.54 | $15.56 | $15.49 | $15.51 | $15.51 | 13,097 |
2020-12-09 | $15.61 | $15.61 | $15.53 | $15.57 | $15.57 | 42,573 |
2020-12-08 | $15.49 | $15.53 | $15.48 | $15.53 | $15.53 | 5,409 |
2020-12-07 | $15.58 | $15.58 | $15.54 | $15.55 | $15.55 | 8,883 |
2020-12-04 | $15.63 | $15.68 | $15.63 | $15.66 | $15.66 | 24,385 |
2020-12-03 | $15.56 | $15.58 | $15.51 | $15.52 | $15.52 | 5,196 |
2020-12-02 | $15.60 | $15.66 | $15.60 | $15.61 | $15.61 | 26,775 |
2020-12-01 | $15.48 | $15.60 | $15.48 | $15.55 | $15.55 | 27,443 |
2020-11-30 | $15.40 | $15.41 | $15.38 | $15.41 | $15.41 | 7,905 |
2020-11-27 | $15.42 | $15.43 | $15.38 | $15.38 | $15.38 | 3,829 |
2020-11-25 | $15.44 | $15.48 | $15.44 | $15.48 | $15.48 | 7,014 |
2020-11-24 | $15.47 | $15.49 | $15.47 | $15.49 | $15.49 | 9,277 |
2020-11-23 | $15.44 | $15.46 | $15.43 | $15.45 | $15.45 | 9,607 |
2020-11-20 | $15.43 | $15.43 | $15.38 | $15.38 | $15.38 | 5,813 |
2020-11-19 | $15.43 | $15.44 | $15.42 | $15.43 | $15.43 | 3,550 |
2020-11-18 | $15.45 | $15.49 | $15.45 | $15.46 | $15.46 | 8,440 |
2020-11-17 | $15.48 | $15.48 | $15.46 | $15.46 | $15.46 | 17,271 |
2020-11-16 | $15.54 | $15.54 | $15.52 | $15.54 | $15.54 | 5,703 |
2020-11-13 | $15.50 | $15.53 | $15.49 | $15.53 | $15.53 | 9,699 |
2020-11-12 | $15.53 | $15.57 | $15.47 | $15.48 | $15.48 | 31,745 |
2020-11-11 | $15.55 | $15.72 | $15.37 | $15.66 | $15.66 | 33,170 |
2020-11-10 | $15.70 | $15.72 | $15.66 | $15.69 | $15.69 | 7,032 |
2020-11-09 | $15.64 | $15.71 | $15.63 | $15.63 | $15.63 | 51,710 |
2020-11-06 | $15.39 | $15.42 | $15.39 | $15.39 | $15.39 | 3,928 |
2020-11-05 | $15.29 | $15.32 | $15.28 | $15.29 | $15.29 | 4,078 |
2020-11-04 | $15.29 | $15.32 | $15.27 | $15.28 | $15.28 | 10,186 |
2020-11-03 | $15.52 | $15.57 | $15.52 | $15.56 | $15.56 | 4,012 |
2020-11-02 | $15.45 | $15.48 | $15.43 | $15.48 | $15.48 | 5,787 |
2020-10-30 | $15.46 | $15.53 | $15.46 | $15.53 | $15.53 | 4,698 |
2020-10-29 | $15.33 | $15.46 | $15.33 | $15.43 | $15.43 | 17,926 |
2020-10-28 | $15.27 | $15.32 | $15.26 | $15.32 | $15.32 | 17,809 |
2020-10-27 | $15.31 | $15.31 | $15.30 | $15.31 | $15.31 | 13,645 |
2020-10-26 | $15.39 | $15.39 | $15.35 | $15.38 | $15.38 | 3,021 |
2020-10-23 | $15.46 | $15.46 | $15.45 | $15.45 | $15.45 | 4,024 |
2020-10-22 | $15.42 | $15.51 | $15.42 | $15.51 | $15.51 | 10,048 |
2020-10-21 | $15.37 | $15.41 | $15.37 | $15.40 | $15.40 | 4,828 |
2020-10-20 | $15.35 | $15.37 | $15.32 | $15.37 | $15.37 | 4,642 |
2020-10-19 | $15.31 | $15.31 | $15.29 | $15.29 | $15.29 | 1,365 |
2020-10-16 | $15.23 | $15.26 | $15.23 | $15.24 | $15.24 | 11,653 |
2020-10-15 | $15.19 | $15.23 | $15.19 | $15.22 | $15.22 | 1,411 |
2020-10-14 | $15.19 | $15.21 | $15.19 | $15.20 | $15.20 | 3,581 |
2020-10-13 | $15.26 | $15.26 | $15.21 | $15.21 | $15.21 | 8,658 |
2020-10-12 | $15.31 | $15.32 | $15.30 | $15.30 | $15.30 | 12,660 |
2020-10-09 | $15.33 | $15.36 | $15.29 | $15.32 | $15.32 | 4,473 |
2020-10-08 | $15.32 | $15.33 | $15.30 | $15.31 | $15.31 | 3,138 |
2020-10-07 | $15.33 | $15.38 | $15.31 | $15.35 | $15.35 | 3,626 |
2020-10-06 | $15.35 | $15.35 | $15.25 | $15.27 | $15.27 | 16,800 |
2020-10-05 | $15.25 | $15.34 | $15.25 | $15.34 | $15.34 | 7,015 |
2020-10-02 | $15.09 | $15.18 | $15.09 | $15.16 | $15.16 | 14,170 |
2020-10-01 | $15.18 | $15.18 | $15.09 | $15.12 | $15.12 | 21,235 |
2020-09-30 | $15.08 | $15.16 | $15.08 | $15.14 | $15.14 | 35,034 |
2020-09-29 | $15.06 | $15.07 | $15.04 | $15.06 | $15.06 | 16,391 |
2020-09-28 | $15.08 | $15.09 | $15.08 | $15.09 | $15.09 | 9,642 |
2020-09-25 | $15.08 | $15.09 | $15.06 | $15.09 | $15.09 | 1,092 |
2020-09-24 | $15.10 | $15.11 | $15.10 | $15.11 | $15.11 | 8,074 |
2020-09-23 | $15.13 | $15.15 | $15.12 | $15.12 | $15.12 | 10,786 |
2020-09-22 | $15.10 | $15.12 | $15.10 | $15.12 | $15.12 | 14,164 |
2020-09-21 | $15.10 | $15.12 | $15.09 | $15.12 | $15.12 | 7,467 |
2020-09-18 | $15.15 | $15.18 | $15.15 | $15.18 | $15.18 | 786 |
2020-09-17 | $15.10 | $15.16 | $15.09 | $15.15 | $15.15 | 11,376 |
2020-09-16 | $15.13 | $15.18 | $15.13 | $15.17 | $15.17 | 12,818 |
2020-09-15 | $15.14 | $15.16 | $15.11 | $15.14 | $15.14 | 5,597 |
2020-09-14 | $15.11 | $15.14 | $15.10 | $15.14 | $15.14 | 10,977 |
2020-09-11 | $15.13 | $15.14 | $15.12 | $15.12 | $15.12 | 5,819 |
2020-09-10 | $15.23 | $15.23 | $15.14 | $15.15 | $15.15 | 6,825 |
2020-09-09 | $15.16 | $15.22 | $15.16 | $15.20 | $15.20 | 27,485 |
2020-09-08 | $15.17 | $15.18 | $15.14 | $15.17 | $15.17 | 41,964 |
2020-09-04 | $15.17 | $15.26 | $15.14 | $15.25 | $15.25 | 37,940 |
2020-09-03 | $15.08 | $15.10 | $15.02 | $15.08 | $15.08 | 55,362 |
2020-09-02 | $15.13 | $15.13 | $15.10 | $15.12 | $15.12 | 22,271 |
2020-09-01 | $15.25 | $15.28 | $15.17 | $15.17 | $15.17 | 4,869 |
2020-08-31 | $15.29 | $15.29 | $15.22 | $15.25 | $15.25 | 5,694 |
2020-08-28 | $15.29 | $15.33 | $15.26 | $15.31 | $15.31 | 30,849 |
2020-08-27 | $15.18 | $15.36 | $15.18 | $15.35 | $15.35 | 11,754 |
2020-08-26 | $15.25 | $15.34 | $15.22 | $15.24 | $15.24 | 5,967 |
2020-08-25 | $15.27 | $15.27 | $15.22 | $15.22 | $15.22 | 7,479 |
2020-08-24 | $15.09 | $15.17 | $15.09 | $15.17 | $15.17 | 15,114 |
2020-08-21 | $15.12 | $15.17 | $15.11 | $15.11 | $15.11 | 27,061 |
2020-08-20 | $15.13 | $15.15 | $15.13 | $15.15 | $15.15 | 11,284 |
2020-08-19 | $15.15 | $15.23 | $15.15 | $15.23 | $15.23 | 15,742 |
2020-08-18 | $15.21 | $15.21 | $15.17 | $15.19 | $15.19 | 3,132 |
2020-08-17 | $15.24 | $15.25 | $15.22 | $15.23 | $15.23 | 4,976 |
2020-08-14 | $15.28 | $15.30 | $15.26 | $15.30 | $15.30 | 17,625 |
2020-08-13 | $15.26 | $15.33 | $15.25 | $15.31 | $15.31 | 29,264 |
2020-08-12 | $15.25 | $15.29 | $15.22 | $15.25 | $15.25 | 23,080 |
2020-08-11 | $15.16 | $15.22 | $15.15 | $15.15 | $15.15 | 31,487 |
2020-08-10 | $14.99 | $15.06 | $14.98 | $15.06 | $15.06 | 842 |
2020-08-07 | $15.04 | $15.04 | $15.02 | $15.03 | $15.03 | 1,992 |
2020-08-06 | $14.92 | $14.97 | $14.92 | $14.97 | $14.97 | 726 |
2020-08-05 | $14.97 | $15.02 | $14.97 | $15.00 | $15.00 | 19,312 |
2020-08-04 | $14.96 | $14.96 | $14.91 | $14.92 | $14.92 | 7,774 |
2020-08-03 | $15.02 | $15.05 | $15.01 | $15.01 | $15.01 | 7,669 |
2020-07-31 | $15.04 | $15.04 | $14.97 | $14.99 | $14.99 | 9,073 |
2020-07-30 | $15.00 | $15.02 | $15.00 | $15.01 | $15.01 | 2,183 |
2020-07-29 | $15.07 | $15.10 | $15.05 | $15.05 | $15.05 | 16,314 |
2020-07-28 | $15.12 | $15.12 | $15.07 | $15.09 | $15.09 | 2,511 |
2020-07-27 | $15.09 | $15.18 | $15.09 | $15.16 | $15.16 | 3,381 |
2020-07-24 | $15.11 | $15.12 | $15.10 | $15.10 | $15.10 | 3,684 |
2020-07-23 | $15.08 | $15.12 | $15.08 | $15.11 | $15.11 | 17,086 |
2020-07-22 | $15.12 | $15.14 | $15.11 | $15.14 | $15.14 | 2,456 |
2020-07-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 2,101 |
2020-07-20 | $15.15 | $15.18 | $15.15 | $15.18 | $15.18 | 5,486 |
2020-07-17 | $15.18 | $15.20 | $15.16 | $15.19 | $15.19 | 13,748 |
2020-07-16 | $15.16 | $15.19 | $15.16 | $15.19 | $15.19 | 2,367 |
2020-07-15 | $15.24 | $15.24 | $15.19 | $15.22 | $15.22 | 2,221 |
2020-07-14 | $15.15 | $15.20 | $15.15 | $15.20 | $15.20 | 11,100 |
2020-07-13 | $15.28 | $15.28 | $15.19 | $15.20 | $15.20 | 3,453 |
2020-07-10 | $15.15 | $15.25 | $15.15 | $15.25 | $15.25 | 5,500 |
2020-07-09 | $15.22 | $15.22 | $15.15 | $15.17 | $15.17 | 13,635 |
2020-07-08 | $15.28 | $15.28 | $15.25 | $15.28 | $15.28 | 2,557 |
2020-07-07 | $15.30 | $15.31 | $15.22 | $15.22 | $15.22 | 31,120 |
2020-07-06 | $15.35 | $15.37 | $15.32 | $15.33 | $15.33 | 4,501 |
2020-07-02 | $15.30 | $15.30 | $15.28 | $15.28 | $15.28 | 7,288 |
2020-07-01 | $15.34 | $15.34 | $15.31 | $15.32 | $15.32 | 10,895 |
2020-06-30 | $15.21 | $15.29 | $15.20 | $15.27 | $15.27 | 9,008 |
2020-06-29 | $15.26 | $15.26 | $15.22 | $15.22 | $15.22 | 14,223 |
2020-06-26 | $15.28 | $15.28 | $15.24 | $15.25 | $15.25 | 7,306 |
2020-06-25 | $15.31 | $15.34 | $15.31 | $15.34 | $15.34 | 9,745 |
2020-06-24 | $15.43 | $15.43 | $15.33 | $15.33 | $15.33 | 3,725 |
2020-06-23 | $15.42 | $15.44 | $15.40 | $15.40 | $15.40 | 52,490 |
2020-06-22 | $15.32 | $15.40 | $15.32 | $15.40 | $15.40 | 14,473 |
2020-06-19 | $15.42 | $15.42 | $15.36 | $15.37 | $15.37 | 23,142 |
2020-06-18 | $15.37 | $15.38 | $15.37 | $15.38 | $15.38 | 3,445 |
2020-06-17 | $15.45 | $15.50 | $15.44 | $15.45 | $15.45 | 5,710 |
2020-06-16 | $15.56 | $15.56 | $15.47 | $15.49 | $15.49 | 6,407 |
2020-06-15 | $15.34 | $15.44 | $15.34 | $15.44 | $15.44 | 4,771 |
2020-06-12 | $15.39 | $15.43 | $15.35 | $15.42 | $15.42 | 7,859 |
2020-06-11 | $15.33 | $15.36 | $15.30 | $15.34 | $15.34 | 18,137 |
2020-06-10 | $15.63 | $15.63 | $15.46 | $15.46 | $15.46 | 45,412 |
2020-06-09 | $15.69 | $15.71 | $15.65 | $15.70 | $15.70 | 24,568 |
2020-06-08 | $15.86 | $15.87 | $15.79 | $15.81 | $15.81 | 8,956 |
2020-06-05 | $15.88 | $15.95 | $15.85 | $15.85 | $15.85 | 153,079 |
2020-06-04 | $15.64 | $15.70 | $15.64 | $15.69 | $15.69 | 25,563 |
2020-06-03 | $15.52 | $15.58 | $15.52 | $15.57 | $15.57 | 17,836 |
2020-06-02 | $15.37 | $15.39 | $15.35 | $15.38 | $15.38 | 2,023 |
2020-06-01 | $15.38 | $15.40 | $15.35 | $15.35 | $15.35 | 19,169 |
2020-05-29 | $15.39 | $15.39 | $15.32 | $15.33 | $15.33 | 39,380 |
2020-05-28 | $15.44 | $15.45 | $15.42 | $15.42 | $15.42 | 4,720 |
2020-05-27 | $15.43 | $15.43 | $15.38 | $15.40 | $15.40 | 5,395 |
2020-05-26 | $15.45 | $15.46 | $15.42 | $15.42 | $15.42 | 10,166 |
2020-05-22 | $15.37 | $15.37 | $15.35 | $15.35 | $15.35 | 4,718 |
2020-05-21 | $15.39 | $15.41 | $15.39 | $15.41 | $15.41 | 585 |
2020-05-20 | $15.45 | $15.45 | $15.41 | $15.42 | $15.42 | 1,912 |
2020-05-19 | $15.48 | $15.49 | $15.42 | $15.42 | $15.42 | 4,992 |
2020-05-18 | $15.40 | $15.55 | $15.40 | $15.52 | $15.52 | 8,489 |
2020-05-15 | $15.34 | $15.35 | $15.34 | $15.35 | $15.35 | 1,053 |
2020-05-14 | $15.31 | $15.33 | $15.27 | $15.33 | $15.33 | 8,663 |
2020-05-13 | $15.37 | $15.38 | $15.34 | $15.37 | $15.37 | 10,686 |
2020-05-12 | $15.52 | $15.52 | $15.42 | $15.43 | $15.43 | 3,371 |
2020-05-11 | $15.47 | $15.55 | $15.47 | $15.53 | $15.53 | 14,892 |
2020-05-08 | $15.42 | $15.46 | $15.35 | $15.45 | $15.45 | 5,671 |
2020-05-07 | $15.52 | $15.52 | $15.33 | $15.34 | $15.34 | 9,545 |
2020-05-06 | $15.57 | $15.60 | $15.52 | $15.52 | $15.52 | 23,778 |
2020-05-05 | $15.47 | $15.47 | $15.42 | $15.42 | $15.42 | 7,531 |
2020-05-04 | $15.42 | $15.44 | $15.38 | $15.40 | $15.40 | 3,924 |
2020-05-01 | $15.43 | $15.44 | $15.40 | $15.40 | $15.40 | 2,903 |
2020-04-30 | $15.34 | $15.44 | $15.31 | $15.43 | $15.43 | 8,708 |
2020-04-29 | $15.32 | $15.41 | $15.30 | $15.37 | $15.37 | 4,708 |
2020-04-28 | $15.41 | $15.41 | $15.35 | $15.36 | $15.36 | 14,970 |
2020-04-27 | $15.39 | $15.49 | $15.39 | $15.48 | $15.48 | 11,765 |
2020-04-24 | $15.35 | $15.35 | $15.33 | $15.33 | $15.33 | 4,632 |
2020-04-23 | $15.36 | $15.37 | $15.34 | $15.34 | $15.34 | 5,619 |
2020-04-22 | $15.31 | $15.38 | $15.31 | $15.38 | $15.38 | 3,377 |
2020-04-21 | $15.21 | $15.28 | $15.20 | $15.25 | $15.25 | 17,124 |
2020-04-20 | $15.38 | $15.40 | $15.34 | $15.36 | $15.36 | 8,636 |
2020-04-17 | $15.30 | $15.44 | $15.29 | $15.43 | $15.43 | 16,631 |
2020-04-16 | $15.33 | $15.36 | $15.30 | $15.36 | $15.36 | 24,359 |
2020-04-15 | $15.45 | $15.46 | $15.37 | $15.38 | $15.38 | 49,510 |
2020-04-14 | $15.63 | $15.66 | $15.62 | $15.65 | $15.65 | 3,530 |
2020-04-13 | $15.65 | $15.70 | $15.61 | $15.70 | $15.70 | 16,585 |
2020-04-09 | $15.70 | $15.70 | $15.60 | $15.66 | $15.66 | 73,234 |
2020-04-08 | $15.72 | $15.72 | $15.66 | $15.72 | $15.72 | 9,115 |
2020-04-07 | $15.75 | $15.78 | $15.66 | $15.66 | $15.66 | 63,932 |
2020-04-06 | $15.51 | $15.55 | $15.49 | $15.54 | $15.54 | 47,111 |
2020-04-03 | $15.38 | $15.42 | $15.31 | $15.42 | $15.42 | 34,956 |
2020-04-02 | $15.36 | $15.44 | $15.34 | $15.43 | $15.43 | 13,128 |
2020-04-01 | $15.34 | $15.48 | $15.33 | $15.42 | $15.42 | 29,701 |
2020-03-31 | $15.54 | $15.56 | $15.46 | $15.51 | $15.51 | 8,808 |
2020-03-30 | $15.49 | $15.58 | $15.37 | $15.58 | $15.58 | 36,051 |
2020-03-27 | $15.69 | $15.72 | $15.55 | $15.60 | $15.60 | 16,062 |
2020-03-26 | $15.84 | $15.97 | $15.77 | $15.89 | $15.89 | 19,827 |
2020-03-25 | $15.98 | $16.04 | $15.85 | $15.93 | $15.93 | 17,092 |
2020-03-24 | $16.01 | $16.09 | $15.96 | $16.03 | $16.01 | 5,641 |
2020-03-23 | $16.03 | $16.06 | $15.70 | $15.75 | $15.73 | 19,475 |
2020-03-20 | $16.47 | $16.59 | $16.19 | $16.22 | $16.20 | 35,872 |
2020-03-19 | $16.83 | $17.07 | $16.69 | $16.95 | $16.93 | 72,544 |
2020-03-18 | $16.71 | $17.20 | $16.52 | $17.04 | $17.02 | 86,931 |
2020-03-17 | $16.05 | $16.64 | $15.92 | $16.61 | $16.59 | 81,692 |
2020-03-16 | $16.00 | $16.18 | $15.77 | $15.84 | $15.82 | 39,758 |
2020-03-13 | $16.39 | $16.65 | $16.23 | $16.55 | $16.53 | 54,291 |
2020-03-12 | $15.92 | $16.41 | $15.68 | $16.41 | $16.39 | 63,809 |
2020-03-11 | $15.91 | $16.26 | $15.84 | $16.20 | $16.18 | 72,364 |
2020-03-10 | $15.79 | $16.16 | $15.60 | $16.16 | $16.14 | 103,123 |
2020-03-09 | $15.22 | $16.10 | $15.20 | $15.63 | $15.61 | 119,442 |
2020-03-06 | $15.79 | $16.03 | $15.74 | $15.97 | $15.95 | 86,054 |
2020-03-05 | $16.33 | $16.36 | $16.28 | $16.31 | $16.29 | 31,205 |
2020-03-04 | $16.47 | $16.59 | $16.37 | $16.59 | $16.57 | 53,386 |
2020-03-03 | $16.82 | $16.87 | $16.27 | $16.48 | $16.46 | 178,023 |
2020-03-02 | $16.74 | $16.90 | $16.64 | $16.90 | $16.88 | 106,398 |
2020-02-28 | $16.96 | $16.99 | $16.81 | $16.85 | $16.83 | 45,240 |
2020-02-27 | $17.19 | $17.32 | $17.17 | $17.23 | $17.21 | 34,911 |
2020-02-26 | $17.47 | $17.49 | $17.33 | $17.40 | $17.38 | 10,079 |
2020-02-25 | $17.50 | $17.50 | $17.33 | $17.39 | $17.37 | 40,981 |
2020-02-24 | $17.47 | $17.53 | $17.45 | $17.49 | $17.47 | 95,659 |
2020-02-21 | $17.81 | $17.81 | $17.72 | $17.77 | $17.75 | 10,925 |
2020-02-20 | $17.91 | $17.91 | $17.88 | $17.90 | $17.88 | 1,790 |
2020-02-19 | $18.05 | $18.05 | $18.00 | $18.01 | $17.99 | 8,554 |
2020-02-18 | $18.00 | $18.03 | $17.97 | $18.00 | $17.98 | 11,519 |
2020-02-14 | $18.04 | $18.08 | $18.04 | $18.08 | $18.06 | 9,168 |
2020-02-13 | $18.16 | $18.16 | $18.11 | $18.15 | $18.13 | 12,748 |
2020-02-12 | $18.18 | $18.20 | $18.16 | $18.17 | $18.15 | 8,863 |
2020-02-11 | $18.04 | $18.08 | $18.03 | $18.08 | $18.06 | 4,111 |
2020-02-10 | $18.02 | $18.02 | $17.96 | $17.99 | $17.97 | 4,595 |
2020-02-07 | $18.10 | $18.10 | $18.03 | $18.05 | $18.03 | 77,932 |
2020-02-06 | $18.26 | $18.27 | $18.22 | $18.23 | $18.21 | 19,862 |
2020-02-05 | $18.22 | $18.24 | $18.18 | $18.24 | $18.22 | 23,061 |
2020-02-04 | $18.06 | $18.13 | $18.06 | $18.09 | $18.07 | 18,022 |
2020-02-03 | $17.94 | $18.00 | $17.89 | $17.89 | $17.87 | 4,396 |
2020-01-31 | $17.95 | $17.95 | $17.84 | $17.87 | $17.85 | 29,602 |
2020-01-30 | $18.00 | $18.04 | $17.92 | $18.04 | $18.02 | 22,194 |
2020-01-29 | $18.18 | $18.18 | $18.06 | $18.06 | $18.04 | 4,347 |
2020-01-28 | $18.17 | $18.25 | $18.17 | $18.23 | $18.21 | 19,447 |
2020-01-27 | $18.15 | $18.16 | $18.11 | $18.11 | $18.09 | 19,832 |
2020-01-24 | $18.43 | $18.44 | $18.31 | $18.35 | $18.33 | 17,402 |
2020-01-23 | $18.46 | $18.49 | $18.43 | $18.48 | $18.46 | 3,681 |
2020-01-22 | $18.60 | $18.60 | $18.57 | $18.57 | $18.55 | 1,625 |
2020-01-21 | $18.65 | $18.65 | $18.57 | $18.58 | $18.56 | 16,142 |
2020-01-17 | $18.78 | $18.79 | $18.74 | $18.74 | $18.72 | 25,977 |
2020-01-16 | $18.68 | $18.71 | $18.67 | $18.69 | $18.67 | 5,804 |
2020-01-15 | $18.65 | $18.65 | $18.61 | $18.61 | $18.59 | 780 |
2020-01-14 | $18.76 | $18.76 | $18.70 | $18.70 | $18.68 | 35,834 |
2020-01-13 | $18.82 | $18.82 | $18.77 | $18.80 | $18.78 | 40,931 |
2020-01-10 | $18.80 | $18.80 | $18.72 | $18.72 | $18.70 | 5,223 |
2020-01-09 | $18.91 | $18.93 | $18.80 | $18.82 | $18.80 | 26,225 |
2020-01-08 | $18.70 | $18.86 | $18.68 | $18.82 | $18.80 | 38,391 |
2020-01-07 | $18.68 | $18.74 | $18.68 | $18.74 | $18.72 | 15,165 |
2020-01-06 | $18.61 | $18.71 | $18.61 | $18.69 | $18.67 | 19,517 |
2020-01-03 | $18.54 | $18.76 | $18.54 | $18.66 | $18.64 | 4,294 |
2020-01-02 | $18.94 | $18.94 | $18.86 | $18.91 | $18.89 | 1,902 |
2019-12-31 | $19.00 | $19.03 | $18.98 | $19.03 | $19.01 | 7,332 |
2019-12-30 | $19.04 | $19.05 | $18.93 | $18.93 | $18.91 | 36,364 |
2019-12-27 | $18.93 | $18.93 | $18.88 | $18.92 | $18.90 | 7,563 |
2019-12-26 | $19.03 | $19.04 | $18.97 | $18.97 | $18.95 | 9,310 |
2019-12-24 | $19.02 | $19.06 | $19.01 | $19.02 | $19.00 | 2,152 |
2019-12-23 | $19.12 | $19.20 | $19.11 | $19.16 | $19.05 | 11,652 |
2019-12-20 | $19.16 | $19.18 | $19.12 | $19.13 | $19.02 | 2,603 |
2019-12-19 | $19.16 | $19.18 | $19.05 | $19.10 | $18.99 | 221,047 |
2019-12-18 | $19.06 | $19.18 | $19.06 | $19.15 | $19.04 | 27,142 |
2019-12-17 | $18.99 | $19.05 | $18.99 | $19.04 | $18.93 | 5,989 |
2019-12-16 | $18.97 | $19.06 | $18.97 | $19.05 | $18.94 | 28,987 |
2019-12-13 | $18.99 | $19.09 | $18.85 | $18.86 | $18.75 | 98,516 |
2019-12-12 | $18.84 | $19.12 | $18.84 | $19.10 | $18.99 | 107,986 |
2019-12-11 | $18.90 | $18.90 | $18.79 | $18.79 | $18.68 | 1,562 |
2019-12-10 | $18.86 | $18.94 | $18.86 | $18.93 | $18.82 | 16,937 |
2019-12-09 | $18.84 | $18.90 | $18.83 | $18.89 | $18.78 | 160,814 |
2019-12-06 | $18.95 | $18.97 | $18.87 | $18.93 | $18.82 | 12,860 |
2019-12-05 | $18.86 | $18.86 | $18.79 | $18.80 | $18.69 | 4,892 |
2019-12-04 | $18.65 | $18.77 | $18.65 | $18.72 | $18.61 | 8,091 |
2019-12-03 | $18.65 | $18.65 | $18.53 | $18.59 | $18.48 | 4,972 |
2019-12-02 | $18.73 | $18.92 | $18.73 | $18.90 | $18.79 | 2,278 |
2019-11-29 | $18.76 | $18.83 | $18.76 | $18.79 | $18.68 | 23,122 |
2019-11-27 | $18.72 | $18.76 | $18.72 | $18.75 | $18.64 | 15,288 |
2019-11-26 | $18.65 | $18.66 | $18.63 | $18.65 | $18.54 | 32,216 |
2019-11-25 | $18.71 | $18.71 | $18.70 | $18.71 | $18.60 | 1,188 |
2019-11-22 | $18.73 | $18.73 | $18.70 | $18.73 | $18.62 | 5,475 |
2019-11-21 | $18.71 | $18.76 | $18.68 | $18.72 | $18.61 | 23,772 |
2019-11-20 | $18.66 | $18.69 | $18.62 | $18.62 | $18.51 | 3,258 |
2019-11-19 | $18.79 | $18.79 | $18.77 | $18.77 | $18.66 | 1,545 |
2019-11-18 | $18.82 | $18.83 | $18.78 | $18.82 | $18.71 | 15,043 |
2019-11-15 | $18.92 | $18.92 | $18.85 | $18.90 | $18.79 | 6,311 |
2019-11-14 | $18.88 | $18.88 | $18.84 | $18.86 | $18.75 | 9,284 |
2019-11-13 | $19.01 | $19.04 | $19.01 | $19.04 | $18.93 | 39,921 |
2019-11-12 | $19.20 | $19.23 | $19.12 | $19.14 | $19.03 | 7,069 |
2019-11-11 | $19.15 | $19.19 | $19.13 | $19.16 | $19.05 | 12,201 |
2019-11-08 | $19.17 | $19.20 | $19.06 | $19.20 | $19.09 | 34,551 |
2019-11-07 | $19.04 | $19.29 | $19.04 | $19.15 | $19.04 | 30,856 |
2019-11-06 | $18.87 | $18.93 | $18.82 | $18.83 | $18.72 | 11,328 |
2019-11-05 | $18.90 | $18.98 | $18.90 | $18.94 | $18.83 | 5,633 |
2019-11-04 | $18.72 | $18.75 | $18.71 | $18.75 | $18.64 | 3,045 |
2019-11-01 | $18.54 | $18.62 | $18.54 | $18.56 | $18.45 | 1,876 |
2019-10-31 | $18.61 | $18.61 | $18.47 | $18.47 | $18.36 | 26,843 |
2019-10-30 | $18.86 | $18.86 | $18.72 | $18.72 | $18.61 | 21,917 |
2019-10-29 | $18.91 | $18.91 | $18.89 | $18.89 | $18.78 | 1,004 |
2019-10-28 | $18.91 | $18.97 | $18.91 | $18.92 | $18.81 | 72,890 |
2019-10-25 | $18.69 | $18.84 | $18.69 | $18.80 | $18.69 | 8,268 |
2019-10-24 | $18.66 | $18.70 | $18.62 | $18.70 | $18.59 | 25,346 |
2019-10-23 | $18.63 | $18.70 | $18.63 | $18.70 | $18.59 | 9,792 |
2019-10-22 | $18.69 | $18.81 | $18.69 | $18.70 | $18.59 | 13,924 |
2019-10-21 | $18.75 | $18.81 | $18.72 | $18.81 | $18.70 | 21,486 |
2019-10-18 | $18.66 | $18.66 | $18.60 | $18.66 | $18.55 | 10,485 |
2019-10-17 | $18.70 | $18.72 | $18.60 | $18.68 | $18.57 | 9,087 |
2019-10-16 | $18.67 | $18.67 | $18.64 | $18.65 | $18.54 | 2,299 |
2019-10-15 | $18.58 | $18.74 | $18.55 | $18.74 | $18.63 | 23,732 |
2019-10-14 | $18.54 | $18.58 | $18.52 | $18.55 | $18.44 | 15,499 |
2019-10-11 | $18.58 | $18.70 | $18.57 | $18.63 | $18.52 | 24,412 |
2019-10-10 | $18.26 | $18.42 | $18.26 | $18.41 | $18.30 | 13,849 |
2019-10-09 | $18.12 | $18.20 | $18.12 | $18.18 | $18.07 | 27,651 |
2019-10-08 | $18.01 | $18.12 | $17.96 | $18.06 | $17.96 | 29,387 |
2019-10-07 | $18.11 | $18.14 | $18.09 | $18.14 | $18.03 | 12,733 |
2019-10-04 | $18.09 | $18.11 | $18.01 | $18.03 | $17.93 | 13,425 |
2019-10-03 | $18.22 | $18.22 | $18.02 | $18.08 | $17.98 | 20,200 |
2019-10-02 | $18.33 | $18.33 | $18.22 | $18.27 | $18.16 | 7,189 |
2019-10-01 | $18.66 | $18.66 | $18.32 | $18.39 | $18.28 | 22,458 |
2019-09-30 | $18.54 | $18.54 | $18.49 | $18.49 | $18.38 | 7,263 |
2019-09-27 | $18.56 | $18.56 | $18.48 | $18.51 | $18.40 | 4,289 |
2019-09-26 | $18.56 | $18.57 | $18.56 | $18.57 | $18.46 | 4,203 |
2019-09-25 | $18.45 | $18.67 | $18.42 | $18.65 | $18.54 | 53,221 |
2019-09-24 | $18.66 | $18.66 | $18.50 | $18.50 | $18.30 | 14,808 |
2019-09-23 | $18.65 | $18.70 | $18.58 | $18.70 | $18.50 | 4,127 |
2019-09-20 | $18.89 | $18.90 | $18.74 | $18.75 | $18.55 | 7,691 |
2019-09-19 | $18.89 | $18.96 | $18.89 | $18.96 | $18.75 | 10,299 |
2019-09-18 | $18.85 | $18.96 | $18.81 | $18.96 | $18.75 | 2,924 |
2019-09-17 | $18.97 | $18.98 | $18.94 | $18.97 | $18.76 | 4,576 |
2019-09-16 | $19.11 | $19.11 | $19.06 | $19.06 | $18.85 | 6,155 |
2019-09-13 | $19.02 | $19.23 | $18.99 | $19.23 | $19.02 | 20,997 |
2019-09-12 | $18.68 | $18.91 | $18.68 | $18.87 | $18.66 | 23,433 |
2019-09-11 | $18.78 | $18.78 | $18.73 | $18.78 | $18.57 | 9,567 |
2019-09-10 | $18.53 | $18.73 | $18.51 | $18.73 | $18.53 | 5,347 |
2019-09-09 | $18.42 | $18.48 | $18.41 | $18.48 | $18.28 | 34,402 |
2019-09-06 | $18.24 | $18.25 | $18.23 | $18.24 | $18.04 | 2,439 |
2019-09-05 | $18.19 | $18.32 | $18.19 | $18.26 | $18.06 | 27,933 |
2019-09-04 | $18.05 | $18.06 | $17.96 | $17.97 | $17.77 | 12,214 |
2019-09-03 | $18.09 | $18.09 | $17.93 | $18.04 | $17.84 | 20,671 |
2019-08-30 | $18.18 | $18.18 | $18.11 | $18.11 | $17.91 | 8,436 |
2019-08-29 | $18.04 | $18.18 | $18.00 | $18.11 | $17.91 | 9,143 |
2019-08-28 | $17.99 | $18.06 | $17.98 | $18.04 | $17.84 | 17,160 |
2019-08-27 | $18.14 | $18.14 | $18.06 | $18.06 | $17.86 | 11,733 |
2019-08-26 | $18.17 | $18.25 | $18.14 | $18.22 | $18.02 | 7,897 |
2019-08-23 | $18.37 | $18.41 | $18.15 | $18.15 | $17.95 | 8,970 |
2019-08-22 | $18.41 | $18.43 | $18.32 | $18.40 | $18.20 | 21,085 |
2019-08-21 | $18.33 | $18.33 | $18.26 | $18.32 | $18.12 | 5,030 |
2019-08-20 | $18.23 | $18.26 | $18.20 | $18.22 | $18.02 | 2,973 |
2019-08-19 | $18.40 | $18.40 | $18.34 | $18.39 | $18.19 | 13,519 |
2019-08-16 | $18.24 | $18.36 | $18.15 | $18.20 | $18.00 | 13,843 |
2019-08-15 | $18.28 | $18.31 | $18.05 | $18.11 | $17.91 | 51,720 |
2019-08-14 | $18.36 | $18.39 | $18.30 | $18.34 | $18.14 | 30,613 |
2019-08-13 | $18.48 | $18.61 | $18.48 | $18.58 | $18.38 | 58,272 |
2019-08-12 | $18.56 | $18.57 | $18.44 | $18.47 | $18.27 | 6,568 |
2019-08-09 | $18.60 | $18.72 | $18.54 | $18.70 | $18.50 | 8,483 |
2019-08-08 | $18.74 | $18.81 | $18.62 | $18.65 | $18.45 | 48,376 |
2019-08-07 | $18.39 | $18.64 | $18.32 | $18.63 | $18.43 | 43,201 |
2019-08-06 | $18.77 | $18.79 | $18.63 | $18.63 | $18.43 | 5,205 |
2019-08-05 | $18.77 | $18.80 | $18.67 | $18.69 | $18.49 | 66,891 |
2019-08-02 | $19.09 | $19.11 | $19.01 | $19.02 | $18.81 | 101,738 |
2019-08-01 | $19.40 | $19.40 | $19.08 | $19.08 | $18.87 | 85,797 |
2019-07-31 | $19.60 | $19.62 | $19.47 | $19.50 | $19.29 | 39,831 |
2019-07-30 | $19.60 | $19.66 | $19.59 | $19.60 | $19.39 | 19,787 |
2019-07-29 | $19.60 | $19.62 | $19.59 | $19.61 | $19.40 | 5,123 |
2019-07-26 | $19.64 | $19.69 | $19.63 | $19.66 | $19.45 | 4,260 |
2019-07-25 | $19.64 | $19.71 | $19.63 | $19.65 | $19.44 | 62,353 |
2019-07-24 | $19.57 | $19.59 | $19.54 | $19.57 | $19.36 | 6,905 |
2019-07-23 | $19.63 | $19.64 | $19.56 | $19.63 | $19.42 | 5,600 |
2019-07-22 | $19.53 | $19.57 | $19.51 | $19.57 | $19.36 | 38,006 |
2019-07-19 | $19.55 | $19.60 | $19.53 | $19.57 | $19.36 | 76,055 |
2019-07-18 | $19.63 | $19.65 | $19.48 | $19.49 | $19.28 | 7,212 |
2019-07-17 | $19.68 | $19.68 | $19.59 | $19.59 | $19.38 | 11,529 |
2019-07-16 | $19.81 | $19.83 | $19.77 | $19.78 | $19.56 | 10,942 |
2019-07-15 | $19.73 | $19.73 | $19.68 | $19.69 | $19.48 | 7,503 |
2019-07-12 | $19.83 | $19.83 | $19.74 | $19.75 | $19.53 | 10,590 |
2019-07-11 | $19.65 | $19.82 | $19.65 | $19.79 | $19.57 | 15,263 |
2019-07-10 | $19.60 | $19.64 | $19.59 | $19.59 | $19.38 | 19,959 |
2019-07-09 | $19.63 | $19.65 | $19.61 | $19.63 | $19.42 | 3,202 |
2019-07-08 | $19.49 | $19.59 | $19.49 | $19.58 | $19.37 | 11,545 |
2019-07-05 | $19.53 | $19.64 | $19.53 | $19.55 | $19.34 | 4,072 |
2019-07-03 | $19.32 | $19.33 | $19.26 | $19.28 | $19.07 | 15,449 |
2019-07-02 | $19.46 | $19.47 | $19.35 | $19.36 | $19.15 | 37,618 |
2019-07-01 | $19.45 | $19.56 | $19.45 | $19.51 | $19.30 | 17,070 |
2019-06-28 | $19.50 | $19.53 | $19.42 | $19.44 | $19.23 | 15,248 |
2019-06-27 | $19.53 | $19.57 | $19.45 | $19.46 | $19.25 | 45,606 |
2019-06-26 | $19.50 | $19.59 | $19.49 | $19.58 | $19.37 | 11,545 |
2019-06-25 | $19.45 | $19.46 | $19.37 | $19.40 | $19.19 | 18,585 |
2019-06-24 | $19.63 | $19.65 | $19.58 | $19.58 | $19.27 | 12,893 |
2019-06-21 | $19.66 | $19.74 | $19.65 | $19.71 | $19.39 | 15,400 |
2019-06-20 | $19.54 | $19.55 | $19.44 | $19.55 | $19.24 | 33,550 |
2019-06-19 | $19.79 | $19.80 | $19.59 | $19.62 | $19.30 | 37,061 |
2019-06-18 | $19.61 | $19.73 | $19.59 | $19.70 | $19.38 | 60,075 |
2019-06-17 | $19.79 | $19.84 | $19.76 | $19.79 | $19.47 | 20,478 |
2019-06-14 | $19.82 | $19.82 | $19.75 | $19.78 | $19.46 | 16,893 |
2019-06-13 | $19.86 | $19.86 | $19.77 | $19.80 | $19.48 | 9,584 |
2019-06-12 | $19.93 | $19.93 | $19.88 | $19.88 | $19.56 | 4,854 |
2019-06-11 | $20.00 | $20.02 | $19.95 | $19.97 | $19.65 | 7,637 |
2019-06-10 | $19.94 | $19.99 | $19.94 | $19.99 | $19.66 | 14,458 |
2019-06-07 | $19.72 | $19.80 | $19.71 | $19.78 | $19.46 | 54,648 |
2019-06-06 | $19.90 | $19.95 | $19.82 | $19.93 | $19.61 | 12,764 |
2019-06-05 | $19.86 | $19.93 | $19.81 | $19.91 | $19.59 | 25,906 |
2019-06-04 | $19.93 | $19.98 | $19.85 | $19.92 | $19.60 | 56,029 |
2019-06-03 | $19.90 | $19.94 | $19.72 | $19.79 | $19.47 | 59,514 |
2019-05-31 | $20.10 | $20.10 | $19.94 | $19.95 | $19.63 | 16,716 |
2019-05-30 | $20.37 | $20.41 | $20.22 | $20.22 | $19.89 | 15,452 |
2019-05-29 | $20.25 | $20.37 | $20.24 | $20.37 | $20.04 | 5,100 |
2019-05-28 | $20.54 | $20.54 | $19.51 | $20.42 | $20.09 | 12,519 |
2019-05-24 | $20.53 | $20.56 | $20.50 | $20.50 | $20.17 | 11,865 |
2019-05-23 | $20.64 | $20.64 | $20.44 | $20.50 | $20.17 | 8,934 |
2019-05-22 | $20.81 | $20.81 | $20.73 | $20.75 | $20.42 | 32,760 |
2019-05-21 | $20.86 | $20.88 | $20.86 | $20.87 | $20.53 | 6,327 |
2019-05-20 | $20.75 | $20.82 | $20.72 | $20.82 | $20.49 | 11,933 |
2019-05-17 | $20.68 | $20.79 | $20.68 | $20.73 | $20.40 | 4,606 |
2019-05-16 | $20.77 | $20.80 | $20.75 | $20.75 | $20.42 | 4,251 |
2019-05-15 | $20.63 | $20.72 | $20.63 | $20.66 | $20.33 | 6,192 |
2019-05-14 | $20.79 | $20.83 | $20.79 | $20.81 | $20.48 | 12,608 |
2019-05-13 | $20.80 | $20.80 | $20.72 | $20.76 | $20.43 | 28,192 |
2019-05-10 | $20.93 | $20.96 | $20.85 | $20.96 | $20.62 | 14,945 |
2019-05-09 | $20.89 | $20.97 | $20.84 | $20.92 | $20.58 | 34,069 |
2019-05-08 | $20.93 | $21.04 | $20.92 | $21.04 | $20.70 | 3,906 |
2019-05-07 | $20.99 | $20.99 | $20.92 | $20.93 | $20.59 | 10,099 |
2019-05-06 | $21.06 | $21.09 | $21.03 | $21.09 | $20.75 | 16,527 |
2019-05-03 | $21.20 | $21.21 | $21.14 | $21.19 | $20.85 | 12,725 |
2019-05-02 | $20.69 | $21.26 | $20.69 | $21.24 | $20.90 | 23,000 |
2019-05-01 | $21.08 | $21.16 | $20.94 | $21.11 | $20.77 | 30,231 |
2019-04-30 | $21.20 | $21.20 | $21.09 | $21.10 | $20.76 | 5,822 |
2019-04-29 | $21.16 | $21.20 | $21.12 | $21.12 | $20.78 | 18,049 |
2019-04-26 | $21.05 | $21.10 | $21.05 | $21.08 | $20.74 | 24,691 |
2019-04-25 | $21.15 | $21.21 | $21.13 | $21.19 | $20.85 | 23,400 |
2019-04-24 | $21.17 | $21.17 | $21.14 | $21.14 | $20.80 | 10,370 |
2019-04-23 | $21.29 | $21.32 | $21.28 | $21.28 | $20.94 | 12,670 |
2019-04-22 | $21.34 | $21.39 | $21.34 | $21.39 | $21.05 | 11,836 |
2019-04-18 | $21.28 | $21.31 | $21.25 | $21.29 | $20.95 | 31,836 |
2019-04-17 | $21.41 | $21.41 | $21.35 | $21.39 | $21.05 | 48,011 |
2019-04-16 | $21.33 | $21.39 | $21.33 | $21.38 | $21.04 | 7,678 |
2019-04-15 | $21.28 | $21.31 | $21.24 | $21.24 | $20.90 | 7,369 |
2019-04-12 | $21.26 | $21.31 | $21.24 | $21.30 | $20.96 | 17,159 |
2019-04-11 | $21.06 | $21.12 | $21.05 | $21.09 | $20.75 | 79,734 |
2019-04-10 | $21.03 | $21.04 | $20.98 | $21.00 | $20.66 | 32,707 |
2019-04-09 | $21.04 | $21.12 | $21.04 | $21.10 | $20.76 | 15,272 |
2019-04-08 | $21.10 | $21.17 | $21.09 | $21.17 | $20.83 | 38,950 |
2019-04-05 | $21.16 | $21.16 | $21.07 | $21.10 | $20.76 | 33,245 |
2019-04-04 | $21.15 | $21.16 | $21.11 | $21.12 | $20.78 | 7,503 |
2019-04-03 | $21.15 | $21.16 | $21.12 | $21.14 | $20.80 | 13,834 |
2019-04-02 | $21.04 | $21.05 | $21.01 | $21.03 | $20.69 | 10,768 |
2019-04-01 | $20.93 | $21.10 | $20.93 | $21.08 | $20.74 | 22,017 |
2019-03-29 | $20.88 | $20.88 | $20.80 | $20.80 | $20.47 | 30,008 |
2019-03-28 | $20.74 | $20.77 | $20.71 | $20.72 | $20.39 | 31,059 |
2019-03-27 | $20.68 | $20.75 | $20.63 | $20.73 | $20.40 | 11,138 |
2019-03-26 | $20.89 | $20.90 | $20.77 | $20.83 | $20.49 | 23,711 |
2019-03-25 | $20.91 | $20.92 | $20.66 | $20.79 | $20.46 | 28,932 |
2019-03-22 | $21.03 | $21.03 | $20.84 | $20.93 | $20.59 | 57,497 |
2019-03-21 | $21.14 | $21.23 | $21.12 | $21.20 | $20.86 | 232,008 |
2019-03-20 | $21.42 | $21.46 | $21.17 | $21.19 | $20.85 | 25,105 |
2019-03-19 | $21.57 | $21.57 | $21.50 | $21.52 | $21.11 | 10,910 |
2019-03-18 | $21.47 | $21.50 | $21.46 | $21.50 | $21.09 | 7,309 |
2019-03-15 | $21.48 | $21.50 | $21.41 | $21.45 | $21.04 | 9,737 |
2019-03-14 | $21.56 | $21.60 | $21.54 | $21.57 | $21.16 | 6,133 |
2019-03-13 | $21.52 | $21.56 | $21.49 | $21.51 | $21.10 | 3,937 |
2019-03-12 | $21.56 | $21.60 | $21.48 | $21.51 | $21.10 | 9,776 |
2019-03-11 | $21.58 | $21.65 | $21.58 | $21.61 | $21.20 | 13,954 |
2019-03-08 | $21.60 | $21.62 | $21.53 | $21.57 | $21.16 | 11,294 |
2019-03-07 | $21.70 | $21.70 | $21.61 | $21.62 | $21.21 | 19,729 |
2019-03-06 | $21.88 | $21.88 | $21.78 | $21.78 | $21.36 | 32,009 |
2019-03-05 | $21.94 | $21.99 | $21.88 | $21.89 | $21.47 | 12,518 |
2019-03-04 | $21.94 | $22.01 | $21.90 | $21.93 | $21.51 | 5,693 |
2019-03-01 | $21.96 | $22.03 | $21.93 | $22.02 | $21.60 | 12,024 |
2019-02-28 | $21.78 | $21.92 | $21.78 | $21.88 | $21.46 | 72,487 |
2019-02-27 | $21.74 | $21.80 | $21.73 | $21.78 | $21.36 | 30,308 |
2019-02-26 | $21.61 | $21.68 | $21.60 | $21.61 | $21.20 | 31,833 |
2019-02-25 | $21.73 | $21.77 | $21.72 | $21.75 | $21.34 | 32,370 |
2019-02-22 | $21.73 | $21.73 | $21.63 | $21.68 | $21.27 | 63,094 |
2019-02-21 | $21.81 | $21.81 | $21.77 | $21.78 | $21.36 | 60,018 |
2019-02-20 | $21.66 | $21.70 | $21.66 | $21.69 | $21.28 | 69,896 |
2019-02-19 | $21.65 | $21.68 | $21.63 | $21.65 | $21.24 | 13,766 |
2019-02-15 | $21.75 | $21.75 | $21.72 | $21.73 | $21.32 | 3,674 |
2019-02-14 | $21.60 | $21.72 | $21.60 | $21.72 | $21.31 | 9,036 |
2019-02-13 | $21.87 | $21.88 | $21.81 | $21.85 | $21.43 | 26,000 |
2019-02-12 | $21.75 | $21.78 | $21.75 | $21.76 | $21.35 | 19,089 |
2019-02-11 | $21.68 | $21.73 | $21.66 | $21.69 | $21.28 | 63,909 |
2019-02-08 | $21.61 | $21.62 | $21.58 | $21.62 | $21.21 | 28,169 |
2019-02-07 | $21.69 | $21.72 | $21.65 | $21.66 | $21.25 | 15,119 |
2019-02-06 | $21.74 | $21.80 | $21.74 | $21.79 | $21.37 | 2,011 |
2019-02-05 | $21.86 | $21.86 | $21.79 | $21.80 | $21.38 | 27,708 |
2019-02-04 | $21.87 | $21.92 | $21.87 | $21.90 | $21.48 | 26,851 |
2019-02-01 | $21.64 | $21.80 | $21.64 | $21.80 | $21.38 | 90,762 |
2019-01-31 | $21.66 | $21.67 | $21.54 | $21.60 | $21.19 | 106,599 |
2019-01-30 | $21.90 | $21.94 | $21.75 | $21.77 | $21.35 | 30,949 |
2019-01-29 | $21.93 | $21.93 | $21.87 | $21.87 | $21.45 | 8,853 |
2019-01-28 | $22.01 | $22.02 | $21.93 | $21.98 | $21.56 | 32,876 |
2019-01-25 | $21.96 | $22.04 | $21.96 | $22.00 | $21.58 | 10,025 |
2019-01-24 | $21.90 | $21.93 | $21.84 | $21.91 | $21.49 | 36,989 |
2019-01-23 | $22.07 | $22.08 | $22.00 | $22.02 | $21.60 | 53,549 |
2019-01-22 | $22.00 | $22.07 | $21.95 | $22.01 | $21.59 | 75,532 |
2019-01-18 | $22.07 | $22.16 | $22.03 | $22.11 | $21.69 | 86,605 |
2019-01-17 | $21.93 | $22.03 | $21.93 | $21.99 | $21.57 | 31,327 |
2019-01-16 | $21.94 | $21.97 | $21.90 | $21.93 | $21.51 | 31,077 |
2019-01-15 | $21.81 | $21.88 | $21.79 | $21.87 | $21.45 | 7,983 |
2019-01-14 | $21.77 | $21.85 | $21.77 | $21.84 | $21.42 | 42,925 |
2019-01-11 | $21.84 | $21.84 | $21.79 | $21.80 | $21.38 | 10,957 |
2019-01-10 | $21.86 | $21.95 | $21.82 | $21.93 | $21.51 | 22,205 |
2019-01-09 | $21.96 | $21.96 | $21.87 | $21.89 | $21.47 | 45,637 |
2019-01-08 | $21.86 | $21.92 | $21.83 | $21.91 | $21.49 | 37,043 |
2019-01-07 | $21.65 | $21.82 | $21.65 | $21.81 | $21.39 | 24,559 |
2019-01-04 | $21.65 | $21.73 | $21.62 | $21.71 | $21.30 | 235,779 |
2019-01-03 | $21.66 | $21.66 | $21.34 | $21.34 | $20.93 | 67,982 |
2019-01-02 | $21.45 | $21.77 | $21.45 | $21.73 | $21.32 | 33,855 |
2018-12-31 | $21.98 | $22.00 | $21.75 | $21.78 | $21.36 | 57,311 |
2018-12-28 | $22.08 | $22.08 | $21.89 | $21.90 | $21.48 | 85,403 |
2018-12-27 | $22.07 | $22.13 | $21.99 | $22.12 | $21.70 | 39,591 |
2018-12-26 | $22.05 | $22.26 | $21.99 | $22.26 | $21.84 | 83,321 |
2018-12-24 | $22.16 | $22.20 | $22.11 | $22.11 | $21.61 | 36,008 |
2018-12-21 | $22.25 | $22.30 | $22.23 | $22.23 | $21.73 | 300,602 |
2018-12-20 | $22.12 | $22.26 | $22.12 | $22.26 | $21.76 | 28,189 |
2018-12-19 | $22.31 | $22.40 | $22.12 | $22.21 | $21.71 | 334,066 |
2018-12-18 | $22.34 | $22.53 | $22.23 | $22.36 | $21.85 | 24,757 |
2018-12-17 | $22.55 | $22.55 | $22.43 | $22.45 | $21.94 | 62,677 |
2018-12-14 | $22.60 | $22.62 | $22.54 | $22.59 | $22.08 | 57,948 |
2018-12-13 | $22.64 | $22.68 | $22.62 | $22.68 | $22.17 | 30,917 |
2018-12-12 | $22.63 | $22.69 | $22.62 | $22.69 | $22.18 | 20,272 |
2018-12-11 | $22.53 | $22.59 | $22.46 | $22.55 | $22.04 | 65,180 |
2018-12-10 | $22.45 | $22.50 | $22.37 | $22.44 | $21.93 | 32,784 |
2018-12-07 | $22.61 | $22.66 | $22.45 | $22.46 | $21.95 | 95,431 |
2018-12-06 | $22.55 | $22.61 | $22.40 | $22.61 | $22.10 | 254,949 |
2018-12-04 | $22.80 | $22.83 | $22.62 | $22.73 | $22.22 | 131,620 |
2018-12-03 | $23.05 | $23.05 | $22.91 | $22.91 | $22.39 | 15,885 |
2018-11-30 | $23.02 | $23.05 | $22.98 | $22.98 | $22.46 | 35,136 |
2018-11-29 | $23.05 | $23.13 | $22.99 | $23.07 | $22.55 | 184,171 |
2018-11-28 | $23.25 | $23.25 | $23.14 | $23.21 | $22.69 | 12,019 |
2018-11-27 | $23.20 | $23.24 | $23.17 | $23.20 | $22.68 | 4,733 |
2018-11-26 | $23.24 | $23.26 | $23.23 | $23.23 | $22.70 | 9,368 |
2018-11-23 | $23.14 | $23.18 | $23.13 | $23.17 | $22.65 | 6,963 |
2018-11-21 | $23.25 | $23.26 | $23.19 | $23.19 | $22.67 | 29,342 |
2018-11-20 | $23.14 | $23.20 | $23.12 | $23.20 | $22.68 | 22,356 |
2018-11-19 | $23.26 | $23.26 | $23.16 | $23.17 | $22.65 | 220,667 |
2018-11-16 | $23.33 | $23.33 | $23.22 | $23.23 | $22.70 | 32,546 |
2018-11-15 | $23.29 | $23.41 | $23.29 | $23.39 | $22.86 | 11,159 |
2018-11-14 | $23.56 | $23.58 | $23.35 | $23.43 | $22.90 | 27,041 |
2018-11-13 | $23.57 | $23.59 | $23.50 | $23.52 | $22.99 | 79,209 |
2018-11-12 | $23.56 | $23.57 | $23.53 | $23.53 | $23.00 | 4,833 |
2018-11-09 | $23.78 | $23.78 | $23.65 | $23.67 | $23.14 | 59,548 |
2018-11-08 | $23.73 | $23.86 | $23.73 | $23.85 | $23.31 | 22,702 |
2018-11-07 | $23.69 | $23.80 | $23.69 | $23.78 | $23.24 | 10,388 |
2018-11-06 | $23.69 | $23.79 | $23.69 | $23.79 | $23.25 | 220,143 |
2018-11-05 | $23.66 | $23.72 | $23.66 | $23.71 | $23.17 | 62,680 |
2018-11-02 | $23.59 | $23.77 | $23.59 | $23.74 | $23.20 | 98,298 |
2018-11-01 | $23.57 | $23.58 | $23.49 | $23.50 | $22.97 | 57,433 |
2018-10-31 | $23.59 | $23.59 | $23.49 | $23.54 | $23.01 | 34,831 |
2018-10-30 | $23.37 | $23.41 | $23.34 | $23.40 | $22.87 | 54,358 |
2018-10-29 | $23.33 | $23.41 | $23.27 | $23.30 | $22.77 | 58,580 |
2018-10-26 | $23.31 | $23.33 | $23.23 | $23.29 | $22.76 | 249,551 |
2018-10-25 | $23.45 | $23.56 | $23.45 | $23.56 | $23.03 | 68,345 |
2018-10-24 | $23.50 | $23.50 | $23.35 | $23.36 | $22.83 | 53,155 |
2018-10-23 | $23.54 | $23.64 | $23.45 | $23.62 | $23.09 | 29,775 |
2018-10-22 | $23.70 | $23.75 | $23.68 | $23.74 | $23.20 | 24,917 |
2018-10-19 | $23.74 | $23.81 | $23.71 | $23.73 | $23.19 | 252,120 |
2018-10-18 | $23.79 | $23.82 | $23.62 | $23.70 | $23.16 | 45,755 |
2018-10-17 | $23.67 | $23.78 | $23.61 | $23.78 | $23.24 | 47,559 |
2018-10-16 | $23.64 | $23.69 | $23.63 | $23.63 | $23.10 | 46,638 |
2018-10-15 | $23.63 | $23.65 | $23.58 | $23.62 | $23.09 | 50,032 |
2018-10-12 | $23.63 | $23.67 | $23.55 | $23.65 | $23.12 | 45,155 |
2018-10-11 | $23.67 | $23.73 | $23.53 | $23.60 | $23.07 | 204,732 |
2018-10-10 | $23.93 | $23.93 | $23.75 | $23.76 | $23.22 | 30,740 |
2018-10-09 | $23.85 | $23.90 | $23.79 | $23.79 | $23.25 | 257,354 |
2018-10-08 | $23.83 | $23.91 | $23.83 | $23.87 | $23.33 | 215,430 |
2018-10-05 | $23.86 | $23.95 | $23.80 | $23.88 | $23.34 | 102,145 |
2018-10-04 | $23.76 | $23.80 | $23.72 | $23.78 | $23.24 | 38,369 |
2018-10-03 | $23.41 | $23.69 | $23.39 | $23.62 | $23.09 | 193,659 |
2018-10-02 | $23.36 | $23.37 | $23.29 | $23.32 | $22.79 | 73,210 |
2018-10-01 | $23.35 | $23.43 | $23.35 | $23.43 | $22.90 | 28,908 |
2018-09-28 | $23.23 | $23.33 | $23.23 | $23.31 | $22.78 | 55,877 |
2018-09-27 | $23.33 | $23.36 | $23.30 | $23.30 | $22.77 | 7,643 |
2018-09-26 | $23.39 | $23.42 | $23.30 | $23.30 | $22.77 | 28,469 |
2018-09-25 | $23.53 | $23.55 | $23.49 | $23.51 | $22.92 | 48,489 |
2018-09-24 | $23.51 | $23.51 | $23.40 | $23.47 | $22.89 | 23,601 |
2018-09-21 | $23.44 | $23.44 | $23.38 | $23.38 | $22.80 | 51,764 |
2018-09-20 | $23.50 | $23.50 | $23.37 | $23.40 | $22.82 | 11,343 |
2018-09-19 | $23.34 | $23.45 | $23.34 | $23.42 | $22.84 | 19,097 |
2018-09-18 | $23.22 | $23.34 | $23.22 | $23.32 | $22.74 | 59,536 |
2018-09-17 | $23.20 | $23.21 | $23.13 | $23.14 | $22.56 | 16,234 |
2018-09-14 | $23.14 | $23.17 | $23.09 | $23.14 | $22.56 | 51,770 |
2018-09-13 | $22.97 | $23.05 | $22.97 | $23.05 | $22.48 | 16,180 |
2018-09-12 | $23.03 | $23.05 | $23.01 | $23.05 | $22.48 | 17,359 |
2018-09-11 | $23.02 | $23.09 | $23.01 | $23.08 | $22.50 | 23,375 |
2018-09-10 | $22.95 | $22.95 | $22.91 | $22.94 | $22.37 | 13,888 |
2018-09-07 | $22.89 | $22.96 | $22.89 | $22.93 | $22.36 | 70,988 |
2018-09-06 | $22.83 | $22.83 | $22.72 | $22.73 | $22.16 | 10,835 |
2018-09-05 | $22.82 | $22.86 | $22.80 | $22.83 | $22.26 | 37,184 |
2018-09-04 | $22.78 | $22.87 | $22.78 | $22.81 | $22.24 | 270,099 |
2018-08-31 | $22.65 | $22.73 | $22.64 | $22.72 | $22.15 | 15,944 |
2018-08-30 | $22.73 | $22.75 | $22.71 | $22.71 | $22.14 | 4,364 |
2018-08-29 | $22.77 | $22.82 | $22.77 | $22.79 | $22.22 | 14,281 |
2018-08-28 | $22.76 | $22.79 | $22.74 | $22.78 | $22.21 | 25,529 |
2018-08-27 | $22.68 | $22.73 | $22.65 | $22.68 | $22.11 | 71,706 |
2018-08-24 | $22.68 | $22.68 | $22.58 | $22.59 | $22.03 | 9,937 |
2018-08-23 | $22.54 | $22.59 | $22.54 | $22.59 | $22.03 | 2,144 |
2018-08-22 | $22.53 | $22.63 | $22.53 | $22.57 | $22.01 | 24,183 |
2018-08-21 | $22.66 | $22.70 | $22.65 | $22.66 | $22.10 | 30,809 |
2018-08-20 | $22.64 | $22.66 | $22.60 | $22.62 | $22.06 | 35,275 |
2018-08-17 | $22.69 | $22.75 | $22.69 | $22.75 | $22.18 | 8,886 |
2018-08-16 | $22.71 | $22.81 | $22.71 | $22.74 | $22.17 | 10,582 |
2018-08-15 | $22.83 | $22.83 | $22.67 | $22.73 | $22.16 | 46,337 |
2018-08-14 | $22.78 | $22.87 | $22.78 | $22.85 | $22.28 | 16,617 |
2018-08-13 | $22.84 | $22.86 | $22.78 | $22.81 | $22.24 | 39,344 |
2018-08-10 | $22.86 | $22.87 | $22.72 | $22.80 | $22.23 | 114,110 |
2018-08-09 | $23.05 | $23.05 | $22.98 | $22.99 | $22.42 | 74,339 |
2018-08-08 | $23.10 | $23.13 | $23.06 | $23.10 | $22.52 | 131,919 |
2018-08-07 | $23.13 | $23.15 | $23.08 | $23.14 | $22.56 | 58,281 |
2018-08-06 | $23.07 | $23.09 | $22.97 | $23.04 | $22.47 | 58,720 |
2018-08-03 | $23.17 | $23.22 | $23.06 | $23.07 | $22.50 | 79,837 |
2018-08-02 | $23.17 | $23.22 | $23.15 | $23.16 | $22.58 | 33,264 |
2018-08-01 | $23.19 | $23.26 | $23.19 | $23.24 | $22.66 | 18,078 |
2018-07-31 | $23.16 | $23.16 | $23.10 | $23.11 | $22.53 | 2,996 |
2018-07-30 | $23.18 | $23.18 | $23.11 | $23.17 | $22.59 | 114,869 |
2018-07-27 | $23.06 | $23.10 | $23.06 | $23.09 | $22.51 | 63,122 |
2018-07-26 | $23.08 | $23.17 | $23.08 | $23.15 | $22.57 | 42,796 |
2018-07-25 | $23.02 | $23.13 | $22.99 | $23.10 | $22.52 | 95,891 |
2018-07-24 | $23.11 | $23.13 | $23.04 | $23.06 | $22.49 | 156,065 |
2018-07-23 | $22.92 | $23.12 | $22.92 | $23.09 | $22.51 | 41,950 |
2018-07-20 | $22.76 | $22.87 | $22.76 | $22.85 | $22.28 | 36,896 |
2018-07-19 | $22.79 | $22.83 | $22.71 | $22.73 | $22.16 | 28,444 |
2018-07-18 | $22.75 | $22.86 | $22.75 | $22.85 | $22.28 | 91,404 |
2018-07-17 | $22.75 | $22.79 | $22.75 | $22.78 | $22.21 | 12,125 |
2018-07-16 | $22.76 | $22.84 | $22.76 | $22.77 | $22.20 | 14,381 |
2018-07-13 | $22.78 | $22.78 | $22.68 | $22.68 | $22.11 | 15,528 |
2018-07-12 | $22.79 | $22.81 | $22.76 | $22.76 | $22.19 | 7,566 |
2018-07-11 | $22.71 | $22.80 | $22.71 | $22.71 | $22.14 | 15,857 |
2018-07-10 | $22.80 | $22.83 | $22.79 | $22.81 | $22.24 | 65,099 |
2018-07-09 | $22.77 | $22.79 | $22.75 | $22.77 | $22.20 | 99,719 |
2018-07-06 | $22.62 | $22.69 | $22.62 | $22.67 | $22.10 | 284,439 |
2018-07-05 | $22.71 | $22.73 | $22.66 | $22.73 | $22.16 | 23,788 |
2018-07-03 | $22.82 | $22.82 | $22.69 | $22.69 | $22.12 | 7,153 |
2018-07-02 | $22.82 | $22.82 | $22.76 | $22.81 | $22.24 | 29,762 |
2018-06-29 | $22.76 | $22.80 | $22.73 | $22.78 | $22.21 | 45,354 |
2018-06-28 | $22.68 | $22.77 | $22.68 | $22.74 | $22.17 | 33,771 |
2018-06-27 | $22.75 | $22.78 | $22.68 | $22.70 | $22.13 | 57,684 |
2018-06-26 | $22.94 | $22.94 | $22.84 | $22.85 | $22.28 | 68,555 |
2018-06-25 | $22.89 | $22.90 | $22.81 | $22.89 | $22.32 | 133,111 |
2018-06-22 | $23.00 | $23.00 | $22.92 | $22.95 | $22.38 | 142,111 |
2018-06-21 | $22.96 | $22.98 | $22.93 | $22.94 | $22.37 | 74,991 |
2018-06-20 | $22.96 | $23.07 | $22.95 | $23.06 | $22.49 | 14,075 |
2018-06-19 | $22.92 | $22.95 | $22.87 | $22.93 | $22.35 | 21,211 |
2018-06-18 | $22.96 | $23.08 | $22.96 | $23.06 | $22.48 | 67,131 |
2018-06-15 | $23.01 | $23.10 | $22.96 | $23.08 | $22.50 | 54,865 |
2018-06-14 | $23.17 | $23.20 | $23.11 | $23.11 | $22.53 | 120,366 |
2018-06-13 | $23.14 | $23.35 | $23.14 | $23.24 | $22.65 | 86,188 |
2018-06-12 | $23.23 | $23.23 | $23.17 | $23.18 | $22.59 | 19,991 |
2018-06-11 | $23.22 | $23.22 | $23.14 | $23.15 | $22.56 | 48,532 |
2018-06-08 | $23.11 | $23.11 | $23.02 | $23.10 | $22.52 | 15,230 |
2018-06-07 | $23.21 | $23.21 | $22.93 | $23.02 | $22.44 | 28,667 |
2018-06-06 | $23.14 | $23.24 | $23.14 | $23.24 | $22.65 | 38,199 |
2018-06-05 | $23.01 | $23.06 | $22.97 | $23.05 | $22.47 | 78,601 |
2018-06-04 | $23.02 | $23.14 | $23.02 | $23.14 | $22.55 | 40,070 |
2018-06-01 | $23.03 | $23.07 | $22.94 | $23.01 | $22.43 | 189,386 |
2018-05-31 | $22.80 | $22.90 | $22.74 | $22.84 | $22.26 | 113,217 |
2018-05-30 | $22.72 | $22.84 | $22.70 | $22.79 | $22.21 | 87,243 |
2018-05-29 | $22.91 | $22.95 | $22.51 | $22.57 | $22.00 | 279,997 |
2018-05-25 | $23.14 | $23.14 | $23.07 | $23.10 | $22.52 | 83,735 |
2018-05-24 | $23.26 | $23.29 | $23.21 | $23.27 | $22.68 | 356,317 |
2018-05-23 | $23.45 | $23.47 | $23.35 | $23.38 | $22.79 | 72,878 |
2018-05-22 | $23.56 | $23.63 | $23.56 | $23.59 | $22.99 | 10,968 |
2018-05-21 | $23.66 | $23.67 | $23.57 | $23.57 | $22.97 | 45,971 |
2018-05-18 | $23.68 | $23.71 | $23.60 | $23.61 | $23.01 | 77,805 |
2018-05-17 | $23.81 | $23.82 | $23.75 | $23.82 | $23.22 | 119,747 |
2018-05-16 | $23.67 | $23.75 | $23.64 | $23.75 | $23.15 | 129,628 |
2018-05-15 | $23.56 | $23.72 | $23.55 | $23.68 | $23.08 | 203,600 |
2018-05-14 | $23.40 | $23.43 | $23.37 | $23.43 | $22.84 | 70,601 |
2018-05-11 | $23.28 | $23.32 | $23.28 | $23.29 | $22.70 | 11,975 |
2018-05-10 | $23.28 | $23.32 | $23.26 | $23.29 | $22.70 | 29,342 |
2018-05-09 | $23.36 | $23.38 | $23.33 | $23.38 | $22.79 | 13,723 |
2018-05-08 | $23.24 | $23.31 | $23.24 | $23.27 | $22.68 | 30,707 |
2018-05-07 | $23.16 | $23.23 | $23.16 | $23.23 | $22.64 | 22,012 |
2018-05-04 | $23.09 | $23.23 | $23.09 | $23.17 | $22.58 | 13,222 |
2018-05-03 | $23.17 | $23.19 | $23.11 | $23.16 | $22.57 | 37,769 |
2018-05-02 | $23.25 | $23.34 | $23.24 | $23.28 | $22.69 | 21,836 |
2018-05-01 | $23.26 | $23.31 | $23.26 | $23.27 | $22.68 | 30,422 |
2018-04-30 | $23.23 | $23.25 | $23.18 | $23.20 | $22.61 | 52,790 |
2018-04-27 | $23.29 | $23.32 | $23.22 | $23.25 | $22.66 | 34,052 |
2018-04-26 | $23.33 | $23.43 | $23.33 | $23.35 | $22.76 | 55,661 |
2018-04-25 | $23.42 | $23.49 | $23.42 | $23.47 | $22.88 | 67,710 |
2018-04-24 | $23.36 | $23.40 | $23.32 | $23.36 | $22.77 | 66,189 |
2018-04-23 | $23.28 | $23.37 | $23.28 | $23.33 | $22.74 | 75,413 |
2018-04-20 | $23.19 | $23.25 | $23.14 | $23.24 | $22.65 | 34,598 |
2018-04-19 | $23.05 | $23.16 | $23.04 | $23.09 | $22.51 | 92,035 |
2018-04-18 | $22.86 | $22.95 | $22.82 | $22.95 | $22.37 | 79,025 |
2018-04-17 | $22.86 | $22.86 | $22.77 | $22.77 | $22.19 | 71,492 |
2018-04-16 | $22.84 | $22.90 | $22.82 | $22.82 | $22.24 | 27,148 |
2018-04-13 | $22.85 | $22.85 | $22.76 | $22.79 | $22.21 | 5,734 |
2018-04-12 | $22.71 | $22.84 | $22.71 | $22.84 | $22.26 | 75,057 |
2018-04-11 | $22.60 | $22.71 | $22.60 | $22.69 | $22.12 | 8,001 |
2018-04-10 | $22.65 | $22.72 | $22.65 | $22.70 | $22.13 | 6,358 |
2018-04-09 | $22.72 | $22.74 | $22.62 | $22.62 | $22.05 | 34,836 |
2018-04-06 | $22.72 | $22.72 | $22.61 | $22.64 | $22.07 | 23,758 |
2018-04-05 | $22.76 | $22.83 | $22.74 | $22.83 | $22.25 | 143,267 |
2018-04-04 | $22.63 | $22.72 | $22.59 | $22.72 | $22.15 | 13,490 |
2018-04-03 | $22.64 | $22.70 | $22.58 | $22.66 | $22.09 | 10,853 |
2018-04-02 | $22.57 | $22.61 | $22.46 | $22.53 | $21.96 | 123,885 |
2018-03-29 | $22.69 | $22.69 | $22.50 | $22.59 | $22.02 | 46,563 |
2018-03-28 | $22.57 | $22.70 | $22.54 | $22.70 | $22.13 | 76,520 |
2018-03-27 | $22.80 | $22.80 | $22.65 | $22.68 | $22.11 | 15,331 |
2018-03-26 | $22.86 | $22.90 | $22.80 | $22.90 | $22.32 | 14,060 |
2018-03-23 | $22.86 | $22.87 | $22.76 | $22.76 | $22.18 | 15,834 |
2018-03-22 | $22.89 | $22.89 | $22.76 | $22.83 | $22.25 | 86,620 |
2018-03-21 | $23.14 | $23.20 | $23.03 | $23.07 | $22.49 | 67,868 |
2018-03-20 | $23.02 | $23.07 | $23.02 | $23.04 | $22.46 | 8,267 |
2018-03-19 | $23.00 | $23.00 | $22.88 | $22.95 | $22.37 | 33,700 |
2018-03-16 | $22.90 | $22.94 | $22.90 | $22.91 | $22.33 | 20,797 |
2018-03-15 | $22.84 | $22.89 | $22.78 | $22.84 | $22.26 | 63,681 |
2018-03-14 | $22.91 | $22.92 | $22.80 | $22.85 | $22.27 | 53,092 |
2018-03-13 | $22.94 | $23.00 | $22.91 | $22.94 | $22.36 | 29,146 |
2018-03-12 | $23.09 | $23.10 | $23.00 | $23.01 | $22.43 | 27,838 |
2018-03-09 | $23.10 | $23.15 | $23.08 | $23.11 | $22.53 | 38,506 |
2018-03-08 | $23.01 | $23.04 | $22.97 | $23.00 | $22.42 | 11,173 |
2018-03-07 | $23.04 | $23.10 | $22.96 | $23.09 | $22.51 | 178,092 |
2018-03-06 | $23.12 | $23.12 | $22.99 | $23.09 | $22.51 | 56,345 |
2018-03-05 | $22.95 | $23.13 | $22.91 | $23.06 | $22.48 | 50,119 |
2018-03-02 | $22.89 | $23.04 | $22.89 | $23.00 | $22.42 | 65,771 |
2018-03-01 | $23.03 | $23.05 | $22.80 | $22.81 | $22.23 | 213,398 |
2018-02-28 | $23.09 | $23.14 | $23.02 | $23.05 | $22.47 | 25,819 |
2018-02-27 | $22.98 | $23.26 | $22.98 | $23.18 | $22.59 | 54,902 |
2018-02-26 | $23.00 | $23.07 | $22.95 | $23.07 | $22.49 | 436,868 |
2018-02-23 | $23.15 | $23.15 | $23.05 | $23.10 | $22.52 | 135,627 |
2018-02-22 | $23.28 | $23.28 | $23.17 | $23.24 | $22.65 | 62,766 |
2018-02-21 | $23.19 | $23.38 | $23.12 | $23.36 | $22.77 | 52,760 |
2018-02-20 | $23.23 | $23.25 | $23.14 | $23.20 | $22.61 | 81,620 |
2018-02-16 | $23.04 | $23.11 | $23.03 | $23.09 | $22.51 | 74,357 |
2018-02-15 | $23.28 | $23.28 | $23.15 | $23.19 | $22.60 | 296,506 |
2018-02-14 | $23.04 | $23.28 | $23.04 | $23.28 | $22.69 | 80,826 |
2018-02-13 | $23.02 | $23.04 | $22.92 | $22.92 | $22.34 | 47,103 |
2018-02-12 | $22.98 | $23.08 | $22.94 | $23.05 | $22.47 | 217,357 |
2018-02-09 | $23.07 | $23.07 | $22.75 | $22.97 | $22.39 | 159,355 |
2018-02-08 | $23.10 | $23.16 | $22.86 | $22.94 | $22.36 | 200,065 |
2018-02-07 | $22.74 | $23.00 | $22.73 | $22.93 | $22.35 | 80,872 |
2018-02-06 | $22.65 | $22.83 | $22.64 | $22.83 | $22.25 | 556,705 |
2018-02-05 | $23.01 | $23.06 | $22.51 | $22.64 | $22.07 | 312,852 |
2018-02-02 | $22.99 | $23.03 | $22.91 | $22.97 | $22.39 | 149,455 |
2018-02-01 | $22.60 | $22.88 | $22.60 | $22.87 | $22.29 | 134,936 |
2018-01-31 | $22.56 | $22.70 | $22.56 | $22.65 | $22.08 | 73,481 |
2018-01-30 | $22.56 | $22.65 | $22.51 | $22.63 | $22.06 | 96,262 |
2018-01-29 | $22.53 | $22.60 | $22.46 | $22.53 | $21.96 | 123,326 |
2018-01-26 | $22.28 | $22.42 | $22.28 | $22.41 | $21.84 | 58,557 |
2018-01-25 | $22.40 | $22.44 | $22.23 | $22.24 | $21.68 | 88,038 |
2018-01-24 | $22.35 | $22.39 | $22.30 | $22.37 | $21.80 | 168,260 |
2018-01-23 | $22.29 | $22.30 | $22.22 | $22.26 | $21.70 | 84,417 |
2018-01-22 | $22.36 | $22.42 | $22.28 | $22.42 | $21.85 | 36,226 |
2018-01-19 | $22.25 | $22.37 | $22.25 | $22.36 | $21.79 | 38,081 |
2018-01-18 | $22.21 | $22.26 | $22.16 | $22.23 | $21.67 | 124,138 |
2018-01-17 | $22.09 | $22.12 | $22.00 | $22.11 | $21.55 | 94,701 |
2018-01-16 | $21.99 | $22.08 | $21.95 | $22.04 | $21.48 | 88,621 |
2018-01-12 | $22.05 | $22.11 | $22.00 | $22.04 | $21.48 | 54,037 |
2018-01-11 | $22.04 | $22.08 | $21.95 | $21.99 | $21.43 | 87,095 |
2018-01-10 | $22.15 | $22.16 | $22.01 | $22.06 | $21.50 | 172,235 |
2018-01-09 | $21.86 | $22.01 | $21.86 | $22.00 | $21.44 | 107,034 |
2018-01-08 | $21.74 | $21.82 | $21.74 | $21.80 | $21.25 | 13,539 |
2018-01-05 | $21.67 | $21.80 | $21.67 | $21.80 | $21.25 | 39,699 |
2018-01-04 | $21.81 | $21.81 | $21.70 | $21.70 | $21.15 | 49,510 |
2018-01-03 | $21.71 | $21.71 | $21.65 | $21.67 | $21.12 | 22,508 |
2018-01-02 | $21.61 | $21.75 | $21.61 | $21.73 | $21.18 | 21,555 |
2017-12-29 | $21.62 | $21.62 | $21.55 | $21.55 | $21.00 | 15,987 |
2017-12-28 | $21.63 | $21.67 | $21.60 | $21.63 | $21.08 | 43,745 |
2017-12-27 | $21.68 | $21.69 | $21.58 | $21.60 | $21.05 | 63,900 |
2017-12-26 | $21.81 | $21.81 | $21.73 | $21.74 | $21.19 | 47,152 |
2017-12-22 | $21.82 | $21.82 | $21.78 | $21.78 | $21.23 | 16,270 |
2017-12-21 | $21.90 | $21.90 | $21.79 | $21.79 | $21.24 | 136,517 |
2017-12-20 | $21.79 | $21.88 | $21.76 | $21.88 | $21.33 | 581,499 |
2017-12-19 | $21.61 | $21.76 | $21.61 | $21.75 | $21.20 | 154,494 |
2017-12-18 | $21.49 | $21.52 | $21.44 | $21.52 | $20.98 | 22,052 |
2017-12-15 | $21.45 | $21.50 | $21.38 | $21.41 | $20.87 | 34,000 |
2017-12-14 | $21.43 | $21.51 | $21.36 | $21.40 | $20.86 | 35,362 |
2017-12-13 | $21.49 | $21.51 | $21.37 | $21.37 | $20.83 | 44,157 |
2017-12-12 | $21.55 | $21.64 | $21.53 | $21.56 | $21.01 | 39,337 |
2017-12-11 | $21.50 | $21.54 | $21.45 | $21.53 | $20.99 | 11,939 |
2017-12-08 | $21.45 | $21.50 | $21.45 | $21.49 | $20.95 | 3,973 |
2017-12-07 | $21.37 | $21.50 | $21.36 | $21.48 | $20.93 | 8,538 |
2017-12-06 | $21.35 | $21.39 | $21.32 | $21.38 | $20.84 | 69,265 |
2017-12-05 | $21.57 | $21.57 | $21.46 | $21.46 | $20.92 | 7,503 |
2017-12-04 | $21.59 | $21.60 | $21.53 | $21.54 | $20.99 | 77,101 |
2017-12-01 | $21.58 | $21.64 | $21.34 | $21.49 | $20.95 | 108,635 |
2017-11-30 | $21.53 | $21.69 | $21.53 | $21.62 | $21.07 | 42,899 |
2017-11-29 | $21.51 | $21.54 | $21.48 | $21.50 | $20.96 | 146,033 |
2017-11-28 | $21.33 | $21.38 | $21.30 | $21.36 | $20.82 | 35,224 |
2017-11-27 | $21.39 | $21.44 | $21.35 | $21.37 | $20.83 | 15,296 |
2017-11-24 | $21.38 | $21.42 | $21.37 | $21.42 | $20.88 | 1,570 |
2017-11-22 | $21.45 | $21.46 | $21.35 | $21.35 | $20.81 | 8,099 |
2017-11-21 | $21.45 | $21.52 | $21.43 | $21.50 | $20.96 | 37,850 |
2017-11-20 | $21.50 | $21.53 | $21.45 | $21.51 | $20.97 | 15,624 |
2017-11-17 | $21.42 | $21.45 | $21.39 | $21.43 | $20.89 | 5,243 |
2017-11-16 | $21.45 | $21.48 | $21.43 | $21.48 | $20.94 | 6,403 |
2017-11-15 | $21.38 | $21.46 | $21.34 | $21.38 | $20.83 | 6,103 |
2017-11-14 | $21.62 | $21.62 | $21.51 | $21.54 | $21.00 | 7,256 |
2017-11-13 | $21.55 | $21.61 | $21.55 | $21.60 | $21.05 | 4,061 |
2017-11-10 | $21.53 | $21.60 | $21.50 | $21.56 | $21.01 | 11,144 |
2017-11-09 | $21.38 | $21.39 | $21.33 | $21.34 | $20.80 | 6,927 |
2017-11-08 | $21.31 | $21.33 | $21.23 | $21.33 | $20.79 | 10,040 |
2017-11-07 | $21.32 | $21.32 | $21.25 | $21.29 | $20.75 | 5,376 |
2017-11-06 | $21.38 | $21.38 | $21.27 | $21.28 | $20.74 | 14,522 |
2017-11-03 | $21.36 | $21.43 | $21.36 | $21.37 | $20.83 | 7,018 |
2017-11-02 | $21.39 | $21.43 | $21.37 | $21.38 | $20.84 | 2,520 |
2017-11-01 | $21.50 | $21.51 | $21.41 | $21.48 | $20.94 | 164,283 |
2017-10-31 | $21.50 | $21.50 | $21.45 | $21.48 | $20.94 | 8,366 |
2017-10-30 | $21.53 | $21.53 | $21.43 | $21.43 | $20.89 | 10,343 |
2017-10-27 | $21.74 | $21.74 | $21.60 | $21.64 | $21.09 | 18,770 |
2017-10-26 | $21.63 | $21.78 | $21.63 | $21.78 | $21.23 | 8,630 |
2017-10-25 | $21.74 | $21.78 | $21.67 | $21.69 | $21.14 | 28,536 |
2017-10-24 | $21.64 | $21.65 | $21.58 | $21.61 | $21.06 | 5,400 |
2017-10-23 | $21.49 | $21.53 | $21.46 | $21.52 | $20.98 | 7,882 |
2017-10-20 | $21.51 | $21.57 | $21.48 | $21.52 | $20.98 | 36,926 |
2017-10-19 | $21.30 | $21.39 | $21.26 | $21.32 | $20.78 | 8,617 |
2017-10-18 | $21.40 | $21.43 | $21.36 | $21.39 | $20.85 | 16,722 |
2017-10-17 | $21.32 | $21.36 | $21.27 | $21.28 | $20.74 | 3,081 |
2017-10-16 | $21.25 | $21.32 | $21.22 | $21.27 | $20.73 | 10,545 |
2017-10-13 | $21.24 | $21.28 | $21.16 | $21.19 | $20.65 | 13,114 |
2017-10-12 | $21.37 | $21.39 | $21.37 | $21.39 | $20.85 | 1,417 |
2017-10-11 | $21.39 | $21.41 | $21.37 | $21.38 | $20.84 | 7,311 |
2017-10-10 | $21.36 | $21.42 | $21.36 | $21.42 | $20.88 | 1,525 |
2017-10-09 | $21.45 | $21.50 | $21.42 | $21.42 | $20.88 | 5,291 |
2017-10-06 | $21.55 | $21.58 | $21.46 | $21.48 | $20.94 | 10,362 |
2017-10-05 | $21.41 | $21.46 | $21.39 | $21.42 | $20.88 | 3,735 |
2017-10-04 | $21.33 | $21.42 | $21.33 | $21.37 | $20.83 | 9,608 |
2017-10-03 | $21.42 | $21.42 | $21.36 | $21.39 | $20.85 | 9,908 |
2017-10-02 | $21.37 | $21.42 | $21.35 | $21.42 | $20.88 | 43,720 |
2017-09-29 | $21.38 | $21.38 | $21.33 | $21.38 | $20.84 | 5,289 |
2017-09-28 | $21.12 | $21.39 | $21.12 | $21.31 | $20.77 | 13,860 |
2017-09-27 | $21.30 | $21.33 | $21.29 | $21.32 | $20.78 | 14,615 |
2017-09-26 | $21.14 | $21.14 | $21.08 | $21.11 | $20.58 | 8,615 |
2017-09-25 | $21.15 | $21.16 | $21.02 | $21.03 | $20.49 | 12,491 |
2017-09-22 | $21.16 | $21.20 | $21.13 | $21.18 | $20.64 | 119,674 |
2017-09-21 | $21.23 | $21.26 | $21.17 | $21.26 | $20.72 | 36,190 |
2017-09-20 | $21.13 | $21.29 | $21.08 | $21.28 | $20.74 | 8,025 |
2017-09-19 | $21.10 | $21.17 | $21.10 | $21.15 | $20.61 | 15,014 |
2017-09-18 | $21.07 | $21.11 | $21.07 | $21.11 | $20.58 | 11,460 |
2017-09-15 | $21.00 | $21.05 | $20.97 | $20.99 | $20.46 | 21,104 |
2017-09-14 | $21.02 | $21.02 | $20.98 | $21.01 | $20.48 | 82,300 |
2017-09-13 | $20.88 | $21.02 | $20.88 | $21.01 | $20.48 | 85,441 |
2017-09-12 | $20.84 | $20.92 | $20.84 | $20.89 | $20.36 | 35,799 |
2017-09-11 | $20.70 | $20.78 | $20.70 | $20.78 | $20.25 | 10,760 |
2017-09-08 | $20.59 | $20.62 | $20.54 | $20.55 | $20.03 | 20,211 |
2017-09-07 | $20.64 | $20.65 | $20.50 | $20.51 | $19.99 | 17,487 |
2017-09-06 | $20.64 | $20.75 | $20.58 | $20.75 | $20.23 | 33,028 |
2017-09-05 | $20.73 | $20.73 | $20.58 | $20.59 | $20.07 | 25,251 |
2017-09-01 | $20.79 | $20.90 | $20.79 | $20.85 | $20.32 | 6,595 |
2017-08-31 | $20.79 | $20.85 | $20.76 | $20.76 | $20.23 | 67,319 |
2017-08-30 | $20.83 | $20.85 | $20.80 | $20.83 | $20.30 | 65,763 |
2017-08-29 | $20.69 | $20.81 | $20.69 | $20.77 | $20.24 | 174,884 |
2017-08-28 | $20.93 | $20.93 | $20.86 | $20.87 | $20.34 | 11,286 |
2017-08-25 | $20.98 | $20.99 | $20.93 | $20.93 | $20.40 | 7,416 |
2017-08-24 | $21.02 | $21.02 | $20.97 | $21.01 | $20.48 | 6,422 |
2017-08-23 | $20.96 | $21.02 | $20.92 | $20.92 | $20.39 | 9,589 |
2017-08-22 | $21.03 | $21.07 | $21.02 | $21.06 | $20.53 | 5,599 |
2017-08-21 | $21.00 | $21.00 | $20.96 | $20.97 | $20.44 | 1,690 |
2017-08-18 | $20.95 | $21.05 | $20.92 | $21.01 | $20.48 | 7,442 |
2017-08-17 | $21.16 | $21.16 | $20.99 | $20.99 | $20.46 | 11,691 |
2017-08-16 | $21.29 | $21.29 | $21.09 | $21.12 | $20.59 | 22,551 |
2017-08-15 | $21.23 | $21.26 | $21.20 | $21.26 | $20.72 | 24,612 |
2017-08-14 | $21.06 | $21.12 | $21.04 | $21.10 | $20.57 | 21,408 |
2017-08-11 | $21.03 | $21.06 | $21.00 | $21.02 | $20.49 | 14,341 |
2017-08-10 | $21.12 | $21.12 | $21.04 | $21.06 | $20.52 | 6,218 |
2017-08-09 | $21.15 | $21.20 | $21.11 | $21.19 | $20.65 | 13,809 |
2017-08-08 | $21.27 | $21.36 | $21.24 | $21.31 | $20.77 | 82,081 |
2017-08-07 | $21.30 | $21.30 | $21.23 | $21.26 | $20.72 | 16,969 |
2017-08-04 | $21.25 | $21.33 | $21.24 | $21.28 | $20.74 | 22,263 |
2017-08-03 | $21.20 | $21.21 | $21.11 | $21.13 | $20.60 | 11,266 |
2017-08-02 | $21.23 | $21.26 | $21.20 | $21.26 | $20.72 | 8,758 |
2017-08-01 | $21.28 | $21.28 | $21.21 | $21.22 | $20.68 | 3,625 |
2017-07-31 | $21.38 | $21.39 | $21.33 | $21.33 | $20.79 | 164,778 |
2017-07-28 | $21.41 | $21.41 | $21.31 | $21.32 | $20.78 | 8,581 |
2017-07-27 | $21.42 | $21.44 | $21.39 | $21.40 | $20.86 | 31,640 |
2017-07-26 | $21.52 | $21.52 | $21.30 | $21.33 | $20.79 | 20,465 |
2017-07-25 | $21.38 | $21.50 | $21.38 | $21.48 | $20.94 | 7,168 |
2017-07-24 | $21.22 | $21.27 | $21.22 | $21.24 | $20.70 | 17,157 |
2017-07-21 | $21.20 | $21.23 | $21.16 | $21.20 | $20.66 | 4,603 |
2017-07-20 | $21.26 | $21.29 | $21.22 | $21.29 | $20.75 | 3,771 |
2017-07-19 | $21.32 | $21.34 | $21.31 | $21.34 | $20.80 | 4,821 |
2017-07-18 | $21.29 | $21.33 | $21.27 | $21.27 | $20.73 | 8,058 |
2017-07-17 | $21.51 | $21.51 | $21.45 | $21.45 | $20.91 | 10,531 |
2017-07-14 | $21.42 | $21.50 | $21.40 | $21.47 | $20.93 | 3,534 |
2017-07-13 | $21.51 | $21.61 | $21.51 | $21.59 | $21.04 | 10,014 |
2017-07-12 | $21.50 | $21.52 | $21.46 | $21.51 | $20.97 | 12,250 |
2017-07-11 | $21.74 | $21.74 | $21.65 | $21.67 | $21.12 | 14,133 |
2017-07-10 | $21.69 | $21.73 | $21.66 | $21.72 | $21.17 | 31,022 |
2017-07-07 | $21.76 | $21.78 | $21.75 | $21.77 | $21.22 | 3,374 |
2017-07-06 | $21.74 | $21.76 | $21.66 | $21.73 | $21.18 | 37,810 |
2017-07-05 | $21.63 | $21.63 | $21.58 | $21.60 | $21.05 | 8,359 |
2017-07-03 | $21.64 | $21.67 | $21.61 | $21.66 | $21.11 | 27,659 |
2017-06-30 | $21.39 | $21.49 | $21.38 | $21.46 | $20.92 | 22,043 |
2017-06-29 | $21.43 | $21.46 | $21.36 | $21.41 | $20.87 | 36,928 |
2017-06-28 | $21.23 | $21.26 | $21.20 | $21.23 | $20.70 | 41,768 |
2017-06-27 | $21.12 | $21.20 | $21.11 | $21.17 | $20.63 | 10,585 |
2017-06-26 | $20.96 | $20.97 | $20.94 | $20.96 | $20.43 | 7,779 |
2017-06-23 | $21.00 | $21.03 | $20.97 | $20.98 | $20.44 | 3,120 |
2017-06-22 | $20.99 | $21.05 | $20.99 | $21.01 | $20.48 | 3,885 |
2017-06-21 | $21.08 | $21.09 | $21.02 | $21.03 | $20.50 | 1,665 |
2017-06-20 | $21.10 | $21.10 | $21.03 | $21.03 | $20.50 | 9,951 |
2017-06-19 | $21.07 | $21.14 | $21.07 | $21.14 | $20.60 | 7,164 |
2017-06-16 | $21.03 | $21.05 | $20.99 | $21.04 | $20.51 | 11,231 |
2017-06-15 | $21.07 | $21.09 | $21.04 | $21.07 | $20.54 | 11,184 |
2017-06-14 | $20.96 | $21.03 | $20.85 | $21.00 | $20.47 | 57,165 |
2017-06-13 | $21.24 | $21.24 | $21.19 | $21.20 | $20.66 | 6,275 |
2017-06-12 | $21.27 | $21.27 | $21.14 | $21.21 | $20.67 | 8,880 |
2017-06-09 | $21.26 | $21.29 | $21.18 | $21.20 | $20.66 | 13,359 |
2017-06-08 | $21.16 | $21.23 | $21.15 | $21.16 | $20.62 | 13,722 |
2017-06-07 | $21.07 | $21.12 | $21.05 | $21.10 | $20.57 | 6,426 |
2017-06-06 | $21.00 | $21.05 | $20.99 | $21.00 | $20.47 | 27,625 |
2017-06-05 | $21.18 | $21.18 | $21.14 | $21.16 | $20.62 | 19,258 |
2017-06-02 | $21.15 | $21.15 | $21.04 | $21.09 | $20.56 | 31,401 |
2017-06-01 | $21.29 | $21.32 | $21.24 | $21.26 | $20.72 | 17,644 |
2017-05-31 | $21.28 | $21.28 | $21.22 | $21.24 | $20.70 | 9,312 |
2017-05-30 | $21.34 | $21.35 | $21.25 | $21.25 | $20.71 | 5,591 |
2017-05-26 | $21.35 | $21.40 | $21.34 | $21.35 | $20.81 | 17,725 |
2017-05-25 | $21.40 | $21.44 | $21.38 | $21.40 | $20.86 | 28,397 |
2017-05-24 | $21.50 | $21.54 | $21.45 | $21.46 | $20.92 | 10,935 |
2017-05-23 | $21.33 | $21.53 | $21.33 | $21.53 | $20.98 | 15,440 |
2017-05-22 | $21.44 | $21.44 | $21.38 | $21.40 | $20.86 | 3,946 |
2017-05-19 | $21.41 | $21.44 | $21.37 | $21.40 | $20.85 | 19,362 |
2017-05-18 | $21.28 | $21.36 | $21.28 | $21.33 | $20.79 | 17,394 |
2017-05-17 | $21.48 | $21.48 | $21.28 | $21.34 | $20.80 | 34,024 |
2017-05-16 | $21.70 | $21.70 | $21.65 | $21.69 | $21.14 | 5,892 |
2017-05-15 | $21.74 | $21.77 | $21.69 | $21.72 | $21.17 | 11,776 |
2017-05-12 | $21.76 | $21.76 | $21.67 | $21.71 | $21.16 | 26,941 |
2017-05-11 | $22.03 | $22.03 | $21.90 | $21.91 | $21.36 | 12,136 |
2017-05-10 | $21.83 | $21.98 | $21.83 | $21.98 | $21.42 | 10,330 |
2017-05-09 | $21.93 | $21.99 | $21.93 | $21.93 | $21.37 | 3,331 |
2017-05-08 | $21.87 | $21.90 | $21.83 | $21.85 | $21.30 | 11,678 |
2017-05-05 | $21.77 | $21.81 | $21.76 | $21.77 | $21.22 | 8,731 |
2017-05-04 | $21.81 | $21.85 | $21.76 | $21.81 | $21.26 | 14,169 |
2017-05-03 | $21.59 | $21.70 | $21.59 | $21.70 | $21.15 | 17,041 |
2017-05-02 | $21.72 | $21.73 | $21.56 | $21.56 | $21.01 | 18,307 |
2017-05-01 | $21.67 | $21.74 | $21.64 | $21.72 | $21.17 | 17,113 |
2017-04-28 | $21.64 | $21.66 | $21.55 | $21.55 | $21.00 | 3,109 |
2017-04-27 | $21.67 | $21.70 | $21.57 | $21.61 | $21.06 | 10,111 |
2017-04-26 | $21.75 | $21.76 | $21.64 | $21.64 | $21.09 | 30,938 |
2017-04-25 | $21.70 | $21.77 | $21.67 | $21.77 | $21.22 | 17,196 |
2017-04-24 | $21.64 | $21.68 | $21.55 | $21.58 | $21.03 | 79,710 |
2017-04-21 | $21.41 | $21.45 | $21.38 | $21.43 | $20.89 | 4,515 |
2017-04-20 | $21.45 | $21.52 | $21.45 | $21.48 | $20.93 | 13,845 |
2017-04-19 | $21.41 | $21.44 | $21.38 | $21.39 | $20.85 | 8,694 |
2017-04-18 | $21.43 | $21.46 | $21.25 | $21.25 | $20.71 | 47,246 |
2017-04-17 | $21.39 | $21.58 | $21.39 | $21.56 | $21.01 | 88,976 |
2017-04-13 | $21.49 | $21.58 | $21.42 | $21.46 | $20.92 | 7,996 |
2017-04-12 | $21.70 | $21.71 | $21.60 | $21.60 | $21.05 | 27,463 |
2017-04-11 | $21.83 | $21.84 | $21.69 | $21.69 | $21.14 | 20,240 |
2017-04-10 | $21.96 | $21.96 | $21.90 | $21.91 | $21.36 | 14,461 |
2017-04-07 | $21.83 | $21.99 | $21.73 | $21.98 | $21.42 | 64,165 |
2017-04-06 | $21.80 | $21.94 | $21.80 | $21.88 | $21.33 | 20,204 |
2017-04-05 | $21.94 | $21.96 | $21.81 | $21.81 | $21.26 | 6,882 |
2017-04-04 | $21.83 | $21.91 | $21.83 | $21.88 | $21.33 | 19,407 |
2017-04-03 | $22.00 | $22.00 | $21.83 | $21.90 | $21.35 | 38,295 |
2017-03-31 | $22.07 | $22.10 | $22.07 | $22.07 | $21.51 | 1,776 |
2017-03-30 | $22.09 | $22.14 | $22.09 | $22.14 | $21.58 | 1,534 |
2017-03-29 | $22.10 | $22.10 | $22.02 | $22.06 | $21.50 | 6,793 |
2017-03-28 | $21.96 | $22.17 | $21.96 | $22.14 | $21.58 | 15,561 |
2017-03-27 | $21.96 | $22.05 | $21.89 | $22.04 | $21.48 | 27,065 |
2017-03-24 | $22.13 | $22.15 | $22.06 | $22.06 | $21.50 | 14,324 |
2017-03-23 | $22.07 | $22.22 | $22.07 | $22.10 | $21.54 | 12,224 |
2017-03-22 | $22.08 | $22.13 | $22.01 | $22.12 | $21.56 | 9,944 |
2017-03-21 | $22.34 | $22.34 | $22.15 | $22.19 | $21.63 | 49,670 |
2017-03-20 | $22.41 | $22.42 | $22.35 | $22.35 | $21.78 | 7,486 |
2017-03-17 | $22.42 | $22.46 | $22.39 | $22.42 | $21.85 | 10,112 |
2017-03-16 | $22.52 | $22.56 | $22.51 | $22.55 | $21.98 | 12,568 |
2017-03-15 | $22.75 | $22.79 | $22.41 | $22.43 | $21.86 | 48,791 |
2017-03-14 | $22.84 | $22.84 | $22.78 | $22.82 | $22.24 | 5,083 |
2017-03-13 | $22.81 | $22.88 | $22.78 | $22.87 | $22.29 | 92,298 |
2017-03-10 | $22.79 | $22.85 | $22.76 | $22.77 | $22.19 | 118,054 |
2017-03-09 | $22.81 | $22.87 | $22.77 | $22.86 | $22.28 | 64,993 |
2017-03-08 | $22.77 | $22.81 | $22.70 | $22.71 | $22.14 | 100,442 |
2017-03-07 | $22.54 | $22.60 | $22.53 | $22.57 | $22.00 | 22,739 |
2017-03-06 | $22.50 | $22.57 | $22.50 | $22.51 | $21.94 | 168,704 |
2017-03-03 | $22.54 | $22.63 | $22.48 | $22.53 | $21.96 | 21,635 |
2017-03-02 | $22.53 | $22.61 | $22.52 | $22.54 | $21.97 | 89,901 |
2017-03-01 | $22.39 | $22.46 | $22.39 | $22.45 | $21.88 | 24,961 |
2017-02-28 | $22.10 | $22.12 | $22.02 | $22.12 | $21.56 | 12,684 |
2017-02-27 | $21.97 | $22.13 | $21.96 | $22.13 | $21.57 | 16,137 |
2017-02-24 | $22.03 | $22.04 | $21.88 | $21.90 | $21.35 | 97,371 |
2017-02-23 | $22.18 | $22.21 | $22.13 | $22.15 | $21.59 | 66,012 |
2017-02-22 | $22.24 | $22.40 | $22.24 | $22.24 | $21.68 | 16,657 |
2017-02-21 | $22.39 | $22.39 | $22.29 | $22.31 | $21.75 | 116,207 |
2017-02-17 | $22.26 | $22.32 | $22.25 | $22.32 | $21.76 | 38,682 |
2017-02-16 | $22.56 | $22.56 | $22.36 | $22.42 | $21.85 | 44,072 |
2017-02-15 | $22.65 | $22.65 | $22.58 | $22.63 | $22.06 | 22,542 |
2017-02-14 | $22.34 | $22.62 | $22.34 | $22.49 | $21.92 | 52,186 |
2017-02-13 | $22.34 | $22.45 | $22.34 | $22.39 | $21.82 | 10,893 |
2017-02-10 | $22.34 | $22.37 | $22.26 | $22.31 | $21.75 | 80,329 |
2017-02-09 | $22.13 | $22.30 | $22.11 | $22.29 | $21.73 | 49,348 |
2017-02-08 | $22.09 | $22.13 | $21.95 | $22.03 | $21.47 | 426,674 |
2017-02-07 | $22.29 | $22.34 | $22.11 | $22.21 | $21.65 | 13,487 |
2017-02-06 | $22.29 | $22.37 | $22.24 | $22.25 | $21.69 | 13,362 |
2017-02-03 | $22.36 | $22.58 | $22.32 | $22.50 | $21.93 | 17,611 |
2017-02-02 | $22.43 | $22.54 | $22.34 | $22.54 | $21.97 | 15,853 |
2017-02-01 | $22.61 | $22.67 | $22.48 | $22.54 | $21.97 | 20,118 |
2017-01-31 | $22.50 | $22.50 | $22.38 | $22.43 | $21.86 | 29,030 |
2017-01-30 | $22.58 | $22.59 | $22.50 | $22.56 | $21.99 | 7,785 |
2017-01-27 | $22.62 | $22.63 | $22.58 | $22.58 | $22.01 | 27,119 |
2017-01-26 | $22.72 | $22.79 | $22.61 | $22.61 | $22.04 | 9,266 |
2017-01-25 | $22.64 | $22.77 | $22.60 | $22.71 | $22.14 | 34,980 |
2017-01-24 | $22.40 | $22.55 | $22.40 | $22.50 | $21.93 | 72,492 |
2017-01-23 | $22.49 | $22.52 | $22.23 | $22.29 | $21.73 | 28,880 |
2017-01-20 | $22.67 | $22.69 | $22.51 | $22.55 | $21.98 | 17,225 |
2017-01-19 | $22.50 | $22.64 | $22.50 | $22.57 | $22.00 | 42,174 |
2017-01-18 | $22.22 | $22.42 | $22.21 | $22.42 | $21.85 | 6,437 |
2017-01-17 | $22.05 | $22.18 | $22.03 | $22.09 | $21.53 | 49,681 |
2017-01-13 | $22.30 | $22.44 | $22.30 | $22.31 | $21.75 | 32,538 |
2017-01-12 | $22.12 | $22.23 | $22.03 | $22.22 | $21.66 | 26,727 |
2017-01-11 | $22.23 | $22.31 | $22.15 | $22.24 | $21.68 | 30,391 |
2017-01-10 | $22.23 | $22.31 | $22.23 | $22.28 | $21.72 | 35,603 |
2017-01-09 | $22.30 | $22.31 | $22.25 | $22.29 | $21.73 | 31,914 |
2017-01-06 | $22.34 | $22.46 | $22.31 | $22.45 | $21.88 | 30,835 |
2017-01-05 | $22.45 | $22.45 | $22.21 | $22.26 | $21.70 | 50,602 |
2017-01-04 | $22.57 | $22.65 | $22.51 | $22.52 | $21.95 | 41,982 |
2017-01-03 | $22.76 | $22.80 | $22.54 | $22.54 | $21.97 | 41,765 |
2016-12-30 | $22.69 | $22.69 | $22.50 | $22.57 | $22.00 | 39,194 |
2016-12-29 | $22.77 | $22.77 | $22.61 | $22.67 | $22.10 | 77,788 |
2016-12-28 | $22.94 | $22.95 | $22.78 | $22.82 | $22.24 | 25,597 |
2016-12-27 | $23.04 | $23.04 | $22.99 | $23.00 | $22.42 | 32,319 |
2016-12-23 | $22.88 | $22.93 | $22.87 | $22.90 | $22.32 | 250,334 |
2016-12-22 | $22.99 | $23.03 | $22.92 | $22.95 | $22.37 | 40,059 |
2016-12-21 | $22.95 | $23.00 | $22.91 | $22.95 | $22.37 | 67,337 |
2016-12-20 | $23.12 | $23.13 | $23.00 | $23.02 | $22.44 | 51,567 |
2016-12-19 | $23.02 | $23.05 | $22.92 | $22.97 | $22.39 | 40,751 |
2016-12-16 | $23.09 | $23.24 | $23.02 | $23.18 | $22.59 | 255,146 |
2016-12-15 | $23.09 | $23.25 | $23.07 | $23.25 | $22.66 | 503,331 |
2016-12-14 | $22.57 | $23.07 | $22.53 | $23.06 | $22.48 | 52,709 |
2016-12-13 | $22.67 | $22.80 | $22.63 | $22.71 | $22.14 | 44,932 |
2016-12-12 | $22.75 | $22.81 | $22.67 | $22.72 | $22.15 | 47,466 |
2016-12-09 | $22.54 | $22.77 | $22.49 | $22.77 | $22.19 | 24,978 |
2016-12-08 | $22.47 | $22.53 | $22.44 | $22.53 | $21.96 | 21,450 |
2016-12-07 | $22.45 | $22.45 | $22.30 | $22.33 | $21.77 | 31,676 |
2016-12-06 | $22.47 | $22.52 | $22.46 | $22.50 | $21.93 | 39,822 |
2016-12-05 | $22.65 | $22.71 | $22.45 | $22.51 | $21.94 | 23,117 |
2016-12-02 | $22.60 | $22.60 | $22.43 | $22.53 | $21.96 | 70,536 |
2016-12-01 | $22.72 | $22.86 | $22.63 | $22.70 | $22.13 | 56,340 |
2016-11-30 | $22.44 | $22.55 | $22.41 | $22.53 | $21.96 | 16,930 |
2016-11-29 | $22.30 | $22.34 | $22.18 | $22.20 | $21.64 | 125,375 |
2016-11-28 | $22.32 | $22.34 | $22.23 | $22.25 | $21.69 | 49,541 |
2016-11-25 | $22.38 | $22.50 | $22.38 | $22.44 | $21.87 | 6,091 |
2016-11-23 | $22.52 | $22.59 | $22.40 | $22.40 | $21.83 | 36,341 |
2016-11-22 | $22.21 | $22.29 | $22.17 | $22.26 | $21.70 | 23,111 |
2016-11-21 | $22.32 | $22.33 | $22.24 | $22.31 | $21.75 | 32,144 |
2016-11-18 | $22.18 | $22.37 | $22.14 | $22.33 | $21.77 | 52,628 |
2016-11-17 | $22.01 | $22.19 | $22.01 | $22.16 | $21.60 | 37,064 |
2016-11-16 | $22.06 | $22.10 | $21.91 | $21.92 | $21.37 | 32,103 |
2016-11-15 | $22.00 | $22.05 | $21.92 | $21.99 | $21.43 | 35,436 |
2016-11-14 | $21.99 | $22.10 | $21.82 | $21.99 | $21.43 | 125,335 |
2016-11-11 | $21.58 | $21.73 | $21.53 | $21.70 | $21.15 | 35,305 |
2016-11-10 | $21.52 | $21.66 | $21.41 | $21.66 | $21.11 | 116,108 |
2016-11-09 | $20.93 | $21.44 | $20.93 | $21.44 | $20.90 | 147,444 |
2016-11-08 | $20.65 | $20.79 | $20.61 | $20.76 | $20.23 | 54,593 |
2016-11-07 | $20.64 | $20.66 | $20.59 | $20.66 | $20.13 | 28,483 |
2016-11-04 | $20.52 | $20.52 | $20.44 | $20.51 | $19.99 | 4,228 |
2016-11-03 | $20.61 | $20.66 | $20.58 | $20.61 | $20.09 | 51,840 |
2016-11-02 | $20.65 | $20.66 | $20.56 | $20.58 | $20.06 | 61,091 |
2016-11-01 | $20.77 | $20.81 | $20.65 | $20.72 | $20.20 | 26,185 |
2016-10-31 | $20.72 | $20.75 | $20.67 | $20.71 | $20.19 | 8,800 |
2016-10-28 | $20.75 | $20.78 | $20.72 | $20.72 | $20.19 | 12,447 |
2016-10-27 | $20.75 | $20.82 | $20.71 | $20.71 | $20.19 | 36,392 |
2016-10-26 | $20.59 | $20.62 | $20.56 | $20.62 | $20.10 | 22,898 |
2016-10-25 | $20.55 | $20.57 | $20.45 | $20.48 | $19.96 | 15,276 |
2016-10-24 | $20.41 | $20.55 | $20.41 | $20.50 | $19.98 | 3,500 |
2016-10-21 | $20.42 | $20.50 | $20.42 | $20.44 | $19.92 | 12,725 |
2016-10-20 | $20.42 | $20.49 | $20.39 | $20.47 | $19.95 | 4,633 |
2016-10-19 | $20.49 | $20.50 | $20.41 | $20.48 | $19.96 | 91,742 |
2016-10-18 | $20.62 | $20.62 | $20.47 | $20.50 | $19.98 | 29,359 |
2016-10-17 | $20.56 | $20.58 | $20.52 | $20.55 | $20.03 | 61,157 |
2016-10-14 | $20.59 | $20.64 | $20.51 | $20.64 | $20.12 | 36,279 |
2016-10-13 | $20.49 | $20.54 | $20.46 | $20.54 | $20.02 | 18,480 |
2016-10-12 | $20.61 | $20.68 | $20.60 | $20.60 | $20.08 | 11,791 |
2016-10-11 | $20.60 | $20.65 | $20.57 | $20.60 | $20.08 | 17,167 |
2016-10-10 | $20.60 | $20.66 | $20.59 | $20.59 | $20.07 | 72,007 |
2016-10-07 | $20.48 | $20.57 | $20.47 | $20.49 | $19.97 | 18,746 |
2016-10-06 | $20.53 | $20.57 | $20.46 | $20.57 | $20.05 | 11,488 |
2016-10-05 | $20.41 | $20.50 | $20.40 | $20.48 | $19.96 | 12,648 |
2016-10-04 | $20.20 | $20.36 | $20.20 | $20.35 | $19.84 | 4,663 |
2016-10-03 | $20.13 | $20.21 | $20.12 | $20.21 | $19.70 | 9,532 |
2016-09-30 | $20.03 | $20.15 | $20.00 | $20.12 | $19.62 | 35,379 |
2016-09-29 | $20.07 | $20.07 | $19.95 | $19.98 | $19.47 | 34,894 |
2016-09-28 | $20.02 | $20.02 | $19.95 | $20.01 | $19.50 | 19,306 |
2016-09-27 | $19.95 | $20.04 | $19.95 | $19.98 | $19.47 | 13,014 |
2016-09-26 | $20.13 | $20.14 | $20.04 | $20.04 | $19.53 | 15,103 |
2016-09-23 | $20.23 | $20.23 | $20.16 | $20.19 | $19.68 | 20,545 |
2016-09-22 | $20.23 | $20.24 | $20.16 | $20.21 | $19.70 | 19,486 |
2016-09-21 | $20.46 | $20.49 | $20.27 | $20.33 | $19.82 | 84,518 |
2016-09-20 | $20.42 | $20.43 | $20.35 | $20.42 | $19.90 | 25,824 |
2016-09-19 | $20.44 | $20.45 | $20.38 | $20.45 | $19.93 | 7,951 |
2016-09-16 | $20.40 | $20.42 | $20.37 | $20.40 | $19.88 | 10,974 |
2016-09-15 | $20.49 | $20.53 | $20.40 | $20.43 | $19.91 | 19,786 |
2016-09-14 | $20.53 | $20.53 | $20.40 | $20.45 | $19.93 | 31,447 |
2016-09-13 | $20.33 | $20.62 | $20.33 | $20.54 | $20.02 | 39,445 |
2016-09-12 | $20.49 | $20.49 | $20.38 | $20.38 | $19.87 | 54,609 |
2016-09-09 | $20.40 | $20.44 | $20.37 | $20.40 | $19.88 | 20,175 |
2016-09-08 | $20.08 | $20.25 | $20.08 | $20.23 | $19.72 | 36,043 |
2016-09-07 | $20.00 | $20.04 | $19.97 | $20.00 | $19.49 | 11,684 |
2016-09-06 | $20.24 | $20.25 | $20.02 | $20.03 | $19.52 | 28,087 |
2016-09-02 | $20.25 | $20.31 | $20.22 | $20.22 | $19.71 | 12,834 |
2016-09-01 | $20.28 | $20.31 | $20.15 | $20.17 | $19.65 | 30,155 |
2016-08-31 | $20.19 | $20.20 | $20.11 | $20.20 | $19.69 | 51,313 |
2016-08-30 | $20.19 | $20.20 | $20.13 | $20.18 | $19.67 | 6,731 |
2016-08-29 | $20.27 | $20.27 | $20.15 | $20.15 | $19.64 | 100,420 |
2016-08-26 | $20.15 | $20.37 | $20.03 | $20.35 | $19.84 | 17,928 |
2016-08-25 | $20.13 | $20.18 | $20.11 | $20.18 | $19.67 | 6,967 |
2016-08-24 | $20.11 | $20.16 | $20.08 | $20.08 | $19.57 | 6,882 |
2016-08-23 | $20.04 | $20.12 | $20.04 | $20.11 | $19.60 | 8,094 |
2016-08-22 | $20.12 | $20.13 | $20.05 | $20.10 | $19.59 | 67,164 |
2016-08-19 | $20.17 | $20.24 | $20.17 | $20.17 | $19.66 | 10,747 |
2016-08-18 | $20.07 | $20.15 | $20.02 | $20.04 | $19.53 | 8,375 |
2016-08-17 | $20.16 | $20.21 | $20.08 | $20.15 | $19.64 | 67,093 |
2016-08-16 | $20.15 | $20.23 | $20.12 | $20.19 | $19.68 | 15,615 |
2016-08-15 | $20.05 | $20.14 | $20.05 | $20.11 | $19.60 | 12,211 |
2016-08-12 | $19.91 | $19.97 | $19.89 | $19.97 | $19.46 | 9,031 |
2016-08-11 | $19.96 | $20.17 | $19.96 | $20.15 | $19.64 | 14,939 |
2016-08-10 | $20.00 | $20.04 | $19.93 | $19.97 | $19.46 | 45,979 |
2016-08-09 | $20.15 | $20.15 | $20.06 | $20.07 | $19.56 | 6,787 |
2016-08-08 | $20.22 | $20.26 | $20.15 | $20.19 | $19.68 | 14,211 |
2016-08-05 | $19.95 | $20.18 | $19.95 | $20.16 | $19.65 | 11,160 |
2016-08-04 | $19.91 | $19.97 | $19.87 | $19.91 | $19.41 | 8,341 |
2016-08-03 | $20.11 | $20.13 | $20.03 | $20.04 | $19.53 | 2,554 |
2016-08-02 | $20.13 | $20.13 | $20.00 | $20.03 | $19.52 | 40,361 |
2016-08-01 | $19.90 | $19.96 | $19.87 | $19.96 | $19.46 | 6,692 |
2016-07-29 | $19.94 | $19.94 | $19.83 | $19.83 | $19.33 | 82,793 |
2016-07-28 | $20.04 | $20.04 | $19.94 | $19.99 | $19.48 | 20,849 |
2016-07-27 | $20.10 | $20.13 | $20.00 | $20.00 | $19.49 | 55,203 |
2016-07-26 | $20.13 | $20.21 | $20.13 | $20.14 | $19.63 | 17,299 |
2016-07-25 | $20.13 | $20.18 | $20.13 | $20.18 | $19.67 | 1,882 |
2016-07-22 | $20.21 | $20.21 | $20.12 | $20.17 | $19.66 | 2,835 |
2016-07-21 | $20.29 | $20.32 | $20.10 | $20.16 | $19.65 | 14,045 |
2016-07-20 | $20.21 | $20.25 | $20.19 | $20.21 | $19.70 | 8,435 |
2016-07-19 | $20.14 | $20.17 | $20.11 | $20.13 | $19.62 | 13,955 |
2016-07-18 | $20.15 | $20.29 | $20.14 | $20.23 | $19.72 | 28,182 |
2016-07-15 | $20.18 | $20.27 | $20.17 | $20.25 | $19.74 | 84,565 |
2016-07-14 | $20.11 | $20.11 | $20.04 | $20.08 | $19.57 | 17,997 |
2016-07-13 | $19.92 | $19.94 | $19.86 | $19.94 | $19.44 | 9,122 |
2016-07-12 | $19.97 | $20.05 | $19.94 | $20.04 | $19.54 | 26,394 |
2016-07-11 | $19.71 | $19.80 | $19.66 | $19.76 | $19.26 | 53,681 |
2016-07-08 | $19.69 | $19.71 | $19.58 | $19.58 | $19.09 | 512,602 |
2016-07-07 | $19.67 | $19.73 | $19.58 | $19.68 | $19.18 | 56,529 |
2016-07-06 | $19.58 | $19.66 | $19.58 | $19.59 | $19.09 | 50,566 |
2016-07-05 | $19.72 | $19.72 | $19.56 | $19.58 | $19.08 | 27,951 |
2016-07-01 | $19.76 | $19.90 | $19.75 | $19.82 | $19.32 | 39,512 |
2016-06-30 | $19.96 | $20.00 | $19.86 | $19.93 | $19.43 | 44,187 |
2016-06-29 | $19.90 | $20.02 | $19.86 | $20.01 | $19.50 | 196,005 |
2016-06-28 | $19.93 | $19.94 | $19.85 | $19.85 | $19.35 | 64,197 |
2016-06-27 | $19.98 | $19.98 | $19.86 | $19.90 | $19.40 | 63,115 |
2016-06-24 | $20.21 | $20.28 | $20.07 | $20.23 | $19.72 | 57,047 |
2016-06-23 | $20.70 | $20.79 | $20.70 | $20.78 | $20.25 | 30,430 |
2016-06-22 | $20.67 | $20.67 | $20.58 | $20.59 | $20.07 | 11,252 |
2016-06-21 | $20.56 | $20.71 | $20.56 | $20.69 | $20.17 | 22,882 |
2016-06-20 | $20.60 | $20.63 | $20.56 | $20.59 | $20.07 | 76,509 |
2016-06-17 | $20.33 | $20.43 | $20.33 | $20.42 | $19.90 | 9,408 |
2016-06-16 | $20.22 | $20.28 | $20.12 | $20.27 | $19.75 | 37,133 |
2016-06-15 | $20.45 | $20.45 | $20.28 | $20.30 | $19.78 | 74,533 |
2016-06-14 | $20.36 | $20.45 | $20.36 | $20.43 | $19.91 | 21,657 |
2016-06-13 | $20.42 | $20.51 | $20.41 | $20.44 | $19.92 | 41,131 |
2016-06-10 | $20.51 | $20.58 | $20.48 | $20.48 | $19.96 | 16,606 |
2016-06-09 | $20.60 | $20.65 | $20.59 | $20.62 | $20.10 | 40,808 |
2016-06-08 | $20.72 | $20.77 | $20.69 | $20.73 | $20.21 | 9,248 |
2016-06-07 | $20.75 | $20.75 | $20.72 | $20.75 | $20.23 | 11,044 |
2016-06-06 | $20.77 | $20.85 | $20.77 | $20.81 | $20.28 | 59,505 |
2016-06-03 | $20.81 | $20.81 | $20.72 | $20.73 | $20.21 | 41,674 |
2016-06-02 | $21.14 | $21.15 | $21.08 | $21.11 | $20.58 | 41,658 |
2016-06-01 | $21.11 | $21.26 | $21.11 | $21.22 | $20.68 | 4,512 |
2016-05-31 | $21.38 | $21.38 | $21.18 | $21.22 | $20.68 | 57,800 |
2016-05-27 | $21.19 | $21.33 | $21.19 | $21.33 | $20.79 | 14,560 |
2016-05-26 | $21.26 | $21.26 | $21.18 | $21.23 | $20.69 | 4,340 |
2016-05-25 | $21.34 | $21.35 | $21.28 | $21.35 | $20.81 | 3,460 |
2016-05-24 | $21.31 | $21.38 | $21.29 | $21.36 | $20.82 | 9,402 |
2016-05-23 | $21.24 | $21.29 | $21.21 | $21.23 | $20.69 | 8,457 |
2016-05-20 | $21.32 | $21.33 | $21.26 | $21.28 | $20.74 | 5,664 |
2016-05-19 | $21.34 | $21.35 | $21.28 | $21.34 | $20.80 | 51,931 |
2016-05-18 | $21.13 | $21.40 | $21.13 | $21.37 | $20.83 | 46,989 |
2016-05-17 | $20.95 | $21.03 | $20.93 | $21.03 | $20.50 | 11,047 |
2016-05-16 | $20.90 | $20.97 | $20.90 | $20.95 | $20.42 | 11,884 |
2016-05-13 | $20.96 | $20.96 | $20.80 | $20.82 | $20.29 | 26,562 |
2016-05-12 | $20.91 | $21.00 | $20.91 | $20.94 | $20.41 | 11,155 |
2016-05-11 | $20.90 | $20.92 | $20.81 | $20.81 | $20.28 | 5,484 |
2016-05-10 | $20.94 | $20.94 | $20.91 | $20.92 | $20.39 | 5,010 |
2016-05-09 | $20.94 | $20.94 | $20.90 | $20.90 | $20.37 | 14,356 |
2016-05-06 | $20.95 | $21.02 | $20.93 | $20.97 | $20.44 | 4,418 |
2016-05-05 | $21.00 | $21.06 | $20.89 | $20.92 | $20.39 | 19,526 |
2016-05-04 | $21.04 | $21.11 | $20.97 | $20.97 | $20.44 | 27,326 |
2016-05-03 | $21.07 | $21.12 | $21.05 | $21.10 | $20.57 | 3,638 |
2016-05-02 | $21.24 | $21.32 | $21.24 | $21.32 | $20.78 | 69,228 |
2016-04-29 | $21.22 | $21.22 | $21.18 | $21.18 | $20.64 | 5,656 |
2016-04-28 | $21.33 | $21.34 | $21.19 | $21.19 | $20.65 | 15,526 |
2016-04-27 | $21.43 | $21.48 | $21.31 | $21.32 | $20.79 | 28,526 |
2016-04-26 | $21.49 | $21.59 | $21.49 | $21.59 | $21.05 | 19,803 |
2016-04-25 | $21.46 | $21.47 | $21.44 | $21.47 | $20.93 | 5,063 |
2016-04-22 | $21.38 | $21.44 | $21.38 | $21.44 | $20.90 | 4,533 |
2016-04-21 | $21.45 | $21.45 | $21.35 | $21.41 | $20.87 | 46,111 |
2016-04-20 | $21.11 | $21.33 | $21.05 | $21.33 | $20.79 | 23,402 |
2016-04-19 | $21.12 | $21.15 | $21.08 | $21.14 | $20.61 | 4,536 |
2016-04-18 | $21.05 | $21.09 | $21.04 | $21.05 | $20.52 | 11,862 |
2016-04-15 | $21.12 | $21.12 | $20.97 | $21.04 | $20.51 | 24,843 |
2016-04-14 | $21.09 | $21.16 | $21.09 | $21.12 | $20.59 | 15,918 |
2016-04-13 | $21.10 | $21.14 | $21.03 | $21.03 | $20.50 | 7,383 |
2016-04-12 | $21.01 | $21.10 | $21.01 | $21.10 | $20.57 | 7,725 |
2016-04-11 | $20.97 | $20.97 | $20.87 | $20.89 | $20.36 | 20,379 |
2016-04-08 | $20.91 | $20.94 | $20.89 | $20.89 | $20.36 | 3,246 |
2016-04-07 | $20.91 | $20.92 | $20.81 | $20.81 | $20.28 | 35,244 |
2016-04-06 | $21.00 | $21.08 | $21.00 | $21.03 | $20.50 | 3,655 |
2016-04-05 | $20.96 | $21.02 | $20.94 | $20.94 | $20.41 | 18,393 |
2016-04-04 | $21.14 | $21.18 | $21.10 | $21.10 | $20.57 | 26,816 |
2016-04-01 | $21.16 | $21.23 | $21.11 | $21.21 | $20.67 | 12,286 |
2016-03-31 | $21.26 | $21.31 | $21.11 | $21.14 | $20.61 | 38,602 |
2016-03-30 | $21.35 | $21.41 | $21.29 | $21.31 | $20.77 | 12,401 |
2016-03-29 | $21.47 | $21.47 | $21.26 | $21.26 | $20.72 | 23,319 |
2016-03-28 | $21.60 | $21.60 | $21.50 | $21.53 | $20.99 | 24,852 |
2016-03-24 | $21.48 | $21.68 | $21.48 | $21.60 | $21.05 | 5,362 |
2016-03-23 | $21.69 | $21.72 | $21.55 | $21.57 | $21.02 | 4,103 |
2016-03-22 | $21.60 | $21.80 | $21.59 | $21.80 | $21.25 | 93,078 |
2016-03-21 | $21.69 | $21.69 | $21.62 | $21.68 | $21.13 | 27,450 |
2016-03-18 | $21.57 | $21.59 | $21.50 | $21.54 | $21.00 | 17,896 |
2016-03-17 | $21.63 | $21.66 | $21.58 | $21.62 | $21.07 | 61,865 |
2016-03-16 | $21.97 | $22.03 | $21.71 | $21.74 | $21.19 | 22,959 |
2016-03-15 | $21.80 | $21.92 | $21.78 | $21.89 | $21.34 | 32,158 |
2016-03-14 | $21.89 | $21.91 | $21.83 | $21.90 | $21.35 | 30,163 |
2016-03-11 | $21.80 | $21.97 | $21.80 | $21.96 | $21.40 | 13,213 |
2016-03-10 | $21.68 | $21.86 | $21.68 | $21.80 | $21.25 | 21,204 |
2016-03-09 | $21.62 | $21.69 | $21.58 | $21.65 | $21.10 | 59,056 |
2016-03-08 | $21.46 | $21.50 | $21.42 | $21.49 | $20.95 | 67,000 |
2016-03-07 | $21.70 | $21.79 | $21.70 | $21.74 | $21.19 | 10,027 |
2016-03-04 | $21.59 | $21.74 | $21.59 | $21.64 | $21.09 | 17,007 |
2016-03-03 | $21.56 | $21.59 | $21.47 | $21.53 | $20.98 | 12,886 |
2016-03-02 | $21.65 | $21.65 | $21.56 | $21.58 | $21.03 | 48,105 |
2016-03-01 | $21.18 | $21.52 | $21.17 | $21.49 | $20.95 | 54,338 |
2016-02-29 | $21.23 | $21.23 | $21.16 | $21.19 | $20.65 | 35,599 |
2016-02-26 | $21.23 | $21.29 | $21.20 | $21.25 | $20.71 | 99,925 |
2016-02-25 | $21.07 | $21.11 | $21.02 | $21.06 | $20.53 | 7,853 |
2016-02-24 | $21.02 | $21.19 | $20.89 | $21.18 | $20.64 | 14,463 |
2016-02-23 | $21.35 | $21.36 | $21.13 | $21.19 | $20.66 | 23,276 |
2016-02-22 | $21.22 | $21.27 | $21.22 | $21.24 | $20.70 | 151,705 |
2016-02-19 | $21.22 | $21.27 | $21.15 | $21.19 | $20.65 | 61,449 |
2016-02-18 | $21.45 | $21.45 | $21.16 | $21.17 | $20.63 | 72,494 |
2016-02-17 | $21.37 | $21.50 | $21.37 | $21.39 | $20.85 | 45,533 |
2016-02-16 | $21.24 | $21.35 | $21.23 | $21.28 | $20.74 | 235,419 |
2016-02-12 | $21.05 | $21.21 | $20.98 | $21.16 | $20.62 | 67,132 |
2016-02-11 | $20.72 | $20.87 | $20.64 | $20.81 | $20.29 | 50,413 |
2016-02-10 | $21.17 | $21.23 | $21.03 | $21.03 | $20.50 | 53,808 |
2016-02-09 | $21.03 | $21.20 | $21.03 | $21.18 | $20.64 | 37,342 |
2016-02-08 | $21.33 | $21.33 | $21.16 | $21.21 | $20.67 | 122,357 |
2016-02-05 | $21.67 | $21.67 | $21.47 | $21.50 | $20.96 | 21,549 |
2016-02-04 | $21.62 | $21.65 | $21.54 | $21.54 | $21.00 | 17,491 |
2016-02-03 | $21.64 | $21.66 | $21.41 | $21.65 | $21.10 | 87,722 |
2016-02-02 | $21.69 | $21.69 | $21.59 | $21.60 | $21.06 | 41,690 |
2016-02-01 | $21.85 | $21.96 | $21.81 | $21.93 | $21.38 | 43,021 |
2016-01-29 | $21.85 | $21.93 | $21.79 | $21.82 | $21.26 | 37,094 |
2016-01-28 | $22.18 | $22.18 | $22.03 | $22.05 | $21.49 | 58,788 |
2016-01-27 | $22.18 | $22.27 | $22.11 | $22.11 | $21.55 | 12,762 |
2016-01-26 | $22.20 | $22.21 | $22.11 | $22.15 | $21.59 | 23,158 |
2016-01-25 | $22.22 | $22.25 | $22.19 | $22.19 | $21.63 | 33,696 |
2016-01-22 | $22.35 | $22.42 | $22.29 | $22.31 | $21.75 | 30,920 |
2016-01-21 | $22.04 | $22.23 | $22.02 | $22.21 | $21.65 | 34,665 |
2016-01-20 | $22.10 | $22.17 | $21.96 | $22.11 | $21.55 | 261,245 |
2016-01-19 | $22.34 | $22.38 | $22.24 | $22.33 | $21.77 | 81,493 |
2016-01-15 | $22.22 | $22.32 | $22.20 | $22.27 | $21.71 | 140,258 |
2016-01-14 | $22.48 | $22.57 | $22.38 | $22.49 | $21.92 | 74,904 |
2016-01-13 | $22.62 | $22.64 | $22.35 | $22.40 | $21.83 | 30,679 |
2016-01-12 | $22.78 | $22.82 | $22.48 | $22.59 | $22.02 | 45,465 |
2016-01-11 | $22.81 | $22.81 | $22.70 | $22.78 | $22.20 | 128,982 |
2016-01-08 | $22.79 | $22.80 | $22.61 | $22.63 | $22.06 | 50,223 |
2016-01-07 | $22.78 | $22.94 | $22.76 | $22.78 | $22.20 | 64,257 |
2016-01-06 | $22.95 | $22.96 | $22.85 | $22.85 | $22.27 | 7,796 |
2016-01-05 | $23.17 | $23.19 | $23.05 | $23.15 | $22.56 | 14,408 |
2016-01-04 | $23.08 | $23.16 | $22.99 | $23.13 | $22.54 | 13,469 |
2015-12-31 | $23.32 | $23.35 | $23.24 | $23.24 | $22.65 | 24,135 |
2015-12-30 | $23.43 | $23.47 | $23.34 | $23.39 | $22.80 | 58,286 |
2015-12-29 | $23.23 | $23.44 | $23.23 | $23.44 | $22.85 | 32,833 |
2015-12-28 | $23.19 | $23.21 | $23.09 | $23.15 | $22.56 | 50,823 |
2015-12-24 | $23.27 | $23.27 | $23.20 | $23.21 | $22.62 | 10,244 |
2015-12-23 | $23.28 | $23.33 | $23.24 | $23.24 | $22.65 | 60,562 |
2015-12-22 | $23.15 | $23.21 | $23.10 | $23.16 | $22.58 | 26,401 |
2015-12-21 | $23.03 | $23.07 | $22.98 | $23.05 | $22.47 | 24,557 |
2015-12-18 | $23.13 | $23.13 | $23.01 | $23.06 | $22.48 | 34,853 |
2015-12-17 | $23.30 | $23.34 | $23.19 | $23.23 | $22.64 | 67,441 |
2015-12-16 | $23.35 | $23.64 | $23.27 | $23.40 | $22.81 | 303,280 |
2015-12-15 | $23.38 | $23.38 | $23.28 | $23.33 | $22.74 | 114,104 |
2015-12-14 | $23.04 | $23.20 | $22.97 | $23.19 | $22.60 | 55,373 |
2015-12-11 | $22.98 | $23.01 | $22.80 | $22.83 | $22.25 | 67,726 |
2015-12-10 | $23.15 | $23.22 | $23.14 | $23.19 | $22.60 | 23,259 |
2015-12-09 | $23.20 | $23.28 | $23.07 | $23.13 | $22.54 | 42,609 |
2015-12-08 | $23.11 | $23.24 | $23.11 | $23.20 | $22.61 | 20,945 |
2015-12-07 | $23.34 | $23.34 | $23.14 | $23.20 | $22.61 | 21,991 |
2015-12-04 | $23.47 | $23.51 | $23.34 | $23.38 | $22.79 | 47,736 |
2015-12-03 | $23.26 | $23.58 | $23.26 | $23.55 | $22.95 | 35,157 |
2015-12-02 | $23.02 | $23.12 | $23.02 | $23.07 | $22.49 | 35,124 |
2015-12-01 | $23.17 | $23.17 | $22.94 | $22.96 | $22.38 | 36,834 |
2015-11-30 | $23.21 | $23.22 | $23.17 | $23.18 | $22.59 | 27,333 |
2015-11-27 | $23.22 | $23.22 | $23.17 | $23.20 | $22.61 | 11,627 |
2015-11-25 | $23.24 | $23.30 | $23.22 | $23.23 | $22.64 | 24,416 |
2015-11-24 | $23.28 | $23.31 | $23.23 | $23.29 | $22.70 | 25,973 |
2015-11-23 | $23.43 | $23.44 | $23.31 | $23.36 | $22.77 | 62,473 |
2015-11-20 | $23.30 | $23.39 | $23.30 | $23.39 | $22.80 | 7,465 |
2015-11-19 | $23.31 | $23.37 | $23.30 | $23.34 | $22.75 | 15,578 |
2015-11-18 | $23.48 | $23.50 | $23.42 | $23.42 | $22.83 | 6,537 |
2015-11-17 | $23.52 | $23.58 | $23.37 | $23.39 | $22.80 | 8,469 |
2015-11-16 | $23.39 | $23.45 | $23.34 | $23.40 | $22.81 | 9,252 |
2015-11-13 | $23.49 | $23.53 | $23.45 | $23.51 | $22.91 | 36,990 |
2015-11-12 | $23.63 | $23.66 | $23.58 | $23.63 | $23.03 | 40,044 |
2015-11-11 | $23.67 | $23.70 | $23.65 | $23.66 | $23.06 | 38,469 |
2015-11-10 | $23.65 | $23.66 | $23.57 | $23.63 | $23.04 | 24,512 |
2015-11-09 | $23.82 | $23.82 | $23.69 | $23.74 | $23.14 | 35,005 |
2015-11-06 | $23.63 | $23.75 | $23.62 | $23.69 | $23.09 | 52,142 |
2015-11-05 | $23.30 | $23.41 | $23.29 | $23.36 | $22.77 | 75,699 |
2015-11-04 | $23.26 | $23.36 | $23.26 | $23.33 | $22.74 | 46,020 |
2015-11-03 | $23.18 | $23.29 | $23.18 | $23.27 | $22.68 | 26,789 |
2015-11-02 | $23.10 | $23.18 | $23.09 | $23.16 | $22.58 | 157,437 |
2015-10-30 | $23.05 | $23.10 | $23.02 | $23.02 | $22.44 | 40,787 |
2015-10-29 | $22.95 | $23.13 | $22.95 | $23.11 | $22.53 | 57,572 |
2015-10-28 | $22.65 | $22.87 | $22.65 | $22.82 | $22.24 | 45,794 |
2015-10-27 | $22.59 | $22.63 | $22.57 | $22.61 | $22.04 | 35,258 |
2015-10-26 | $22.71 | $22.78 | $22.71 | $22.72 | $22.15 | 41,367 |
2015-10-23 | $22.79 | $22.84 | $22.79 | $22.83 | $22.25 | 13,241 |
2015-10-22 | $22.59 | $22.67 | $22.55 | $22.62 | $22.05 | 14,353 |
2015-10-21 | $22.67 | $22.67 | $22.61 | $22.66 | $22.09 | 4,450 |
2015-10-20 | $22.77 | $22.81 | $22.74 | $22.78 | $22.20 | 37,785 |
2015-10-19 | $22.62 | $22.73 | $22.61 | $22.66 | $22.09 | 54,789 |
2015-10-16 | $22.53 | $22.65 | $22.53 | $22.64 | $22.07 | 269,283 |
2015-10-15 | $22.57 | $22.61 | $22.54 | $22.61 | $22.04 | 27,011 |
2015-10-14 | $22.51 | $22.54 | $22.42 | $22.43 | $21.86 | 49,726 |
2015-10-13 | $22.73 | $22.81 | $22.69 | $22.70 | $22.13 | 10,881 |
2015-10-12 | $22.79 | $22.80 | $22.73 | $22.75 | $22.17 | 8,506 |
2015-10-09 | $22.92 | $22.95 | $22.87 | $22.87 | $22.29 | 15,248 |
2015-10-08 | $22.79 | $22.96 | $22.74 | $22.89 | $22.31 | 76,265 |
2015-10-07 | $22.80 | $22.86 | $22.74 | $22.79 | $22.21 | 35,277 |
2015-10-06 | $22.78 | $22.81 | $22.68 | $22.70 | $22.13 | 3,896 |
2015-10-05 | $22.67 | $22.78 | $22.62 | $22.77 | $22.19 | 13,528 |
2015-10-02 | $22.38 | $22.61 | $22.28 | $22.53 | $21.96 | 86,818 |
2015-10-01 | $22.69 | $22.80 | $22.64 | $22.76 | $22.18 | 18,880 |
2015-09-30 | $22.89 | $22.89 | $22.79 | $22.79 | $22.21 | 18,612 |
2015-09-29 | $22.89 | $22.92 | $22.79 | $22.80 | $22.22 | 40,459 |
2015-09-28 | $23.05 | $23.08 | $22.96 | $22.96 | $22.38 | 15,549 |
2015-09-25 | $23.24 | $23.27 | $23.20 | $23.22 | $22.63 | 43,854 |
2015-09-24 | $22.96 | $23.12 | $22.93 | $23.12 | $22.54 | 43,029 |
2015-09-23 | $23.20 | $23.24 | $23.13 | $23.18 | $22.59 | 37,548 |
2015-09-22 | $23.19 | $23.20 | $23.06 | $23.13 | $22.54 | 31,373 |
2015-09-21 | $23.29 | $23.38 | $23.26 | $23.36 | $22.77 | 117,881 |
2015-09-18 | $23.21 | $23.25 | $23.11 | $23.12 | $22.54 | 32,743 |
2015-09-17 | $23.73 | $23.73 | $23.35 | $23.35 | $22.76 | 118,753 |
2015-09-16 | $23.69 | $23.75 | $23.62 | $23.72 | $23.12 | 31,581 |
2015-09-15 | $23.43 | $23.71 | $23.41 | $23.70 | $23.10 | 61,602 |
2015-09-14 | $23.32 | $23.39 | $23.29 | $23.33 | $22.74 | 57,602 |
2015-09-11 | $23.45 | $23.45 | $23.35 | $23.40 | $22.80 | 8,585 |
2015-09-10 | $23.46 | $23.58 | $23.46 | $23.55 | $22.95 | 19,396 |
2015-09-09 | $23.64 | $23.64 | $23.40 | $23.43 | $22.84 | 44,886 |
2015-09-08 | $23.46 | $23.48 | $23.39 | $23.46 | $22.87 | 6,807 |
2015-09-04 | $23.36 | $23.36 | $23.20 | $23.26 | $22.67 | 30,007 |
2015-09-03 | $23.37 | $23.46 | $23.36 | $23.38 | $22.79 | 37,007 |
2015-09-02 | $23.50 | $23.52 | $23.38 | $23.50 | $22.91 | 29,274 |
2015-09-01 | $23.46 | $23.49 | $23.39 | $23.42 | $22.83 | 23,693 |
2015-08-31 | $23.36 | $23.60 | $23.33 | $23.60 | $23.00 | 49,798 |
2015-08-28 | $23.32 | $23.54 | $23.31 | $23.51 | $22.92 | 49,763 |
2015-08-27 | $23.55 | $23.58 | $23.46 | $23.51 | $22.92 | 28,696 |
2015-08-26 | $23.35 | $23.52 | $23.25 | $23.49 | $22.90 | 71,187 |
2015-08-25 | $23.07 | $23.37 | $22.86 | $23.20 | $22.61 | 343,306 |
2015-08-24 | $21.92 | $23.00 | $15.71 | $22.88 | $22.30 | 528,505 |
2015-08-21 | $23.14 | $23.19 | $23.02 | $23.06 | $22.48 | 169,379 |
2015-08-20 | $23.30 | $23.30 | $23.20 | $23.20 | $22.61 | 45,840 |
2015-08-19 | $23.74 | $23.75 | $23.33 | $23.35 | $22.76 | 108,930 |
2015-08-18 | $23.64 | $23.65 | $23.56 | $23.62 | $23.02 | 13,450 |
2015-08-17 | $23.48 | $23.56 | $23.45 | $23.56 | $22.96 | 20,138 |
2015-08-14 | $23.69 | $23.72 | $23.61 | $23.69 | $23.09 | 10,647 |
2015-08-13 | $23.59 | $23.64 | $23.48 | $23.61 | $23.01 | 167,267 |
2015-08-12 | $23.36 | $23.48 | $23.23 | $23.47 | $22.88 | 220,214 |
2015-08-11 | $23.53 | $23.53 | $23.38 | $23.47 | $22.88 | 43,945 |
2015-08-10 | $23.75 | $23.84 | $23.70 | $23.80 | $23.20 | 52,674 |
2015-08-07 | $23.69 | $23.76 | $23.58 | $23.59 | $22.99 | 53,899 |
2015-08-06 | $23.90 | $23.90 | $23.78 | $23.79 | $23.19 | 51,045 |
2015-08-05 | $23.90 | $24.04 | $23.90 | $23.94 | $23.33 | 49,123 |
2015-08-04 | $23.62 | $23.80 | $23.57 | $23.77 | $23.17 | 87,189 |
2015-08-03 | $23.66 | $23.68 | $23.48 | $23.54 | $22.94 | 72,754 |
2015-07-31 | $23.75 | $23.75 | $23.67 | $23.67 | $23.07 | 26,449 |
2015-07-30 | $24.05 | $24.07 | $23.96 | $23.96 | $23.35 | 18,925 |
2015-07-29 | $23.98 | $24.08 | $23.92 | $24.02 | $23.41 | 36,462 |
2015-07-28 | $23.95 | $23.98 | $23.89 | $23.95 | $23.34 | 98,734 |
2015-07-27 | $23.81 | $23.88 | $23.77 | $23.80 | $23.20 | 23,446 |
2015-07-24 | $24.00 | $24.02 | $23.95 | $23.97 | $23.36 | 23,592 |
2015-07-23 | $24.24 | $24.25 | $24.03 | $24.04 | $23.43 | 28,098 |
2015-07-22 | $24.23 | $24.24 | $24.15 | $24.23 | $23.62 | 84,428 |
2015-07-21 | $24.49 | $24.49 | $24.25 | $24.27 | $23.66 | 55,600 |
2015-07-20 | $24.44 | $24.51 | $24.40 | $24.43 | $23.81 | 37,228 |
2015-07-17 | $24.38 | $24.38 | $24.30 | $24.31 | $23.70 | 19,828 |
2015-07-16 | $24.44 | $24.44 | $24.28 | $24.34 | $23.72 | 25,440 |
2015-07-15 | $24.50 | $24.53 | $24.26 | $24.31 | $23.70 | 42,962 |
2015-07-14 | $24.50 | $24.57 | $24.48 | $24.50 | $23.88 | 238,462 |
2015-07-13 | $24.70 | $24.72 | $24.55 | $24.68 | $24.06 | 71,146 |
2015-07-10 | $24.52 | $24.62 | $24.43 | $24.55 | $23.93 | 14,173 |
2015-07-09 | $24.06 | $24.20 | $24.05 | $24.19 | $23.58 | 12,784 |
2015-07-08 | $23.97 | $24.01 | $23.82 | $23.86 | $23.26 | 40,400 |
2015-07-07 | $23.93 | $24.07 | $23.79 | $24.04 | $23.43 | 139,146 |
2015-07-06 | $24.21 | $24.36 | $24.13 | $24.19 | $23.58 | 52,960 |
2015-07-02 | $24.56 | $24.56 | $24.45 | $24.54 | $23.92 | 48,792 |
2015-07-01 | $24.68 | $24.77 | $24.62 | $24.72 | $24.09 | 37,519 |
2015-06-30 | $24.51 | $24.55 | $24.31 | $24.48 | $23.86 | 30,268 |
2015-06-29 | $24.56 | $24.65 | $24.28 | $24.32 | $23.70 | 83,092 |
2015-06-26 | $24.87 | $24.95 | $24.84 | $24.94 | $24.31 | 39,513 |
2015-06-25 | $24.70 | $24.76 | $24.62 | $24.68 | $24.06 | 24,625 |
2015-06-24 | $24.61 | $24.72 | $24.55 | $24.56 | $23.94 | 55,115 |
2015-06-23 | $24.74 | $24.75 | $24.57 | $24.71 | $24.08 | 36,759 |
PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) News Headlines
Recent PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) News
Similar Companies to PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) 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 | -- | -- | -- |