iShares Global REIT ETF (REET) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.00 ($-0.27) -1.11%
iShares Global REIT ETF - Daily Information
Click for more stock information on iShares Global REIT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.16 |
Previous Close | $24.00 |
High | $24.16 |
Low | $23.90 |
Adjusted Open | $24.16 |
Previous Adjusted Close | $24.00 |
Adjusted High | $24.16 |
Adjusted Low | $23.90 |
About iShares Global REIT ETF (REET)
The Fund seeks to track the investment results of the FTSE EPRA Nareit Global REITs Index (the “Underlying Index”), which is designed to track the performance of publicly-listed real estate investment trusts (“REITs”) (or their local equivalents) in both developed and emerging markets. The index components must qualify for REIT (or its local equivalent) status in their country of domicile and meet certain liquidity, size, and earnings before interest, taxes, depreciation and amortization (EBITDA) requirements. Components are adjusted for free float and foreign ownership limits. As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Belgium, Canada, China, France, Germany, Hong Kong, Indonesia, Ireland, Italy, Japan, Luxembourg, Malaysia, Mexico, the Netherlands, New Zealand, Saudi Arabia, Singapore, South Africa, Spain, Thailand, Turkey, the United Kingdom (the “U.K.”) and the U.S. As of April 30, 2020, a significant portion of the Underlying Index is represented by REITs. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (“FTSE” or the “Index Provider”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global REIT ETF (REET)
Historical Stock Data for iShares Global REIT ETF (REET)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $24.16 | $24.16 | $23.90 | $24.00 | $24.00 | 935,371 |
2025-03-20 | $24.28 | $24.38 | $24.17 | $24.27 | $24.27 | 516,868 |
2025-03-19 | $24.26 | $24.46 | $24.14 | $24.29 | $24.29 | 486,560 |
2025-03-18 | $24.41 | $24.48 | $24.21 | $24.28 | $24.28 | 950,446 |
2025-03-17 | $24.21 | $24.64 | $24.20 | $24.60 | $24.60 | 474,723 |
2025-03-14 | $23.98 | $24.23 | $23.89 | $24.20 | $24.20 | 950,492 |
2025-03-13 | $24.19 | $24.36 | $23.81 | $23.81 | $23.81 | 1,232,613 |
2025-03-12 | $24.37 | $24.37 | $24.13 | $24.23 | $24.23 | 1,029,211 |
2025-03-11 | $24.45 | $24.52 | $24.05 | $24.22 | $24.22 | 1,090,937 |
2025-03-10 | $24.60 | $24.80 | $24.24 | $24.37 | $24.37 | 1,023,104 |
2025-03-07 | $24.56 | $24.74 | $24.40 | $24.66 | $24.66 | 1,018,691 |
2025-03-06 | $24.91 | $24.91 | $24.50 | $24.52 | $24.52 | 543,041 |
2025-03-05 | $24.79 | $25.17 | $24.75 | $25.13 | $25.13 | 476,227 |
2025-03-04 | $25.06 | $25.17 | $24.80 | $24.88 | $24.88 | 1,404,476 |
2025-03-03 | $25.03 | $25.23 | $24.92 | $25.07 | $25.07 | 509,781 |
2025-02-28 | $24.86 | $24.99 | $24.73 | $24.99 | $24.99 | 684,926 |
2025-02-27 | $24.76 | $24.99 | $24.76 | $24.86 | $24.86 | 279,731 |
2025-02-26 | $24.94 | $25.00 | $24.76 | $24.83 | $24.83 | 235,427 |
2025-02-25 | $24.82 | $25.04 | $24.78 | $24.94 | $24.94 | 544,599 |
2025-02-24 | $24.70 | $24.87 | $24.61 | $24.73 | $24.73 | 538,260 |
2025-02-21 | $24.90 | $24.95 | $24.57 | $24.69 | $24.69 | 391,935 |
2025-02-20 | $24.74 | $24.94 | $24.70 | $24.91 | $24.91 | 395,576 |
2025-02-19 | $24.68 | $24.80 | $24.61 | $24.78 | $24.78 | 757,469 |
2025-02-18 | $24.62 | $24.91 | $24.62 | $24.83 | $24.83 | 781,658 |
2025-02-14 | $24.92 | $24.94 | $24.69 | $24.71 | $24.71 | 537,751 |
2025-02-13 | $24.54 | $24.84 | $24.46 | $24.81 | $24.81 | 503,605 |
2025-02-12 | $24.32 | $24.61 | $24.27 | $24.49 | $24.49 | 251,302 |
2025-02-11 | $24.45 | $24.65 | $24.43 | $24.63 | $24.63 | 481,492 |
2025-02-10 | $24.61 | $24.61 | $24.41 | $24.58 | $24.58 | 312,970 |
2025-02-07 | $24.64 | $24.70 | $24.45 | $24.54 | $24.54 | 451,885 |
2025-02-06 | $24.63 | $24.67 | $24.53 | $24.63 | $24.63 | 298,002 |
2025-02-05 | $24.43 | $24.63 | $24.30 | $24.55 | $24.55 | 953,186 |
2025-02-04 | $24.12 | $24.30 | $24.04 | $24.22 | $24.22 | 554,751 |
2025-02-03 | $24.03 | $24.28 | $23.86 | $24.18 | $24.18 | 853,842 |
2025-01-31 | $24.36 | $24.52 | $24.22 | $24.32 | $24.32 | 537,296 |
2025-01-30 | $24.36 | $24.54 | $24.20 | $24.39 | $24.39 | 945,064 |
2025-01-29 | $24.36 | $24.37 | $23.95 | $24.02 | $24.02 | 630,857 |
2025-01-28 | $24.50 | $24.50 | $24.25 | $24.35 | $24.35 | 540,277 |
2025-01-27 | $24.32 | $24.59 | $24.30 | $24.57 | $24.57 | 538,081 |
2025-01-24 | $24.28 | $24.51 | $24.22 | $24.37 | $24.37 | 407,259 |
2025-01-23 | $24.11 | $24.26 | $23.94 | $24.26 | $24.26 | 483,131 |
2025-01-22 | $24.41 | $24.44 | $24.06 | $24.07 | $24.07 | 609,851 |
2025-01-21 | $24.11 | $24.46 | $24.11 | $24.46 | $24.46 | 745,351 |
2025-01-17 | $24.05 | $24.17 | $23.99 | $24.02 | $24.02 | 719,378 |
2025-01-16 | $23.72 | $24.05 | $23.67 | $24.05 | $24.05 | 881,116 |
2025-01-15 | $24.11 | $24.16 | $23.68 | $23.68 | $23.68 | 445,386 |
2025-01-14 | $23.46 | $23.62 | $23.42 | $23.59 | $23.59 | 320,974 |
2025-01-13 | $23.14 | $23.42 | $23.09 | $23.42 | $23.42 | 580,295 |
2025-01-10 | $23.43 | $23.47 | $23.19 | $23.24 | $23.24 | 589,750 |
2025-01-08 | $23.65 | $23.72 | $23.47 | $23.72 | $23.72 | 474,418 |
2025-01-07 | $23.92 | $24.07 | $23.67 | $23.75 | $23.75 | 720,748 |
2025-01-06 | $24.21 | $24.21 | $23.83 | $23.87 | $23.87 | 572,066 |
2025-01-03 | $23.88 | $24.10 | $23.83 | $24.10 | $24.10 | 1,004,767 |
2025-01-02 | $24.09 | $24.09 | $23.70 | $23.80 | $23.80 | 846,324 |
2024-12-31 | $23.90 | $24.00 | $23.77 | $23.97 | $23.97 | 1,038,992 |
2024-12-30 | $23.87 | $23.87 | $23.60 | $23.82 | $23.82 | 709,142 |
2024-12-27 | $24.04 | $24.15 | $23.89 | $23.93 | $23.93 | 552,415 |
2024-12-26 | $23.95 | $24.19 | $23.93 | $24.17 | $24.17 | 651,668 |
2024-12-24 | $23.92 | $24.10 | $23.86 | $24.10 | $24.10 | 772,139 |
2024-12-23 | $23.69 | $23.93 | $23.64 | $23.90 | $23.90 | 961,932 |
2024-12-20 | $23.46 | $24.01 | $23.43 | $23.82 | $23.82 | 1,853,387 |
2024-12-19 | $23.71 | $23.90 | $23.41 | $23.43 | $23.43 | 1,074,096 |
2024-12-18 | $24.61 | $24.65 | $23.67 | $23.69 | $23.69 | 768,492 |
2024-12-17 | $24.59 | $24.77 | $24.51 | $24.60 | $24.60 | 1,470,335 |
2024-12-16 | $25.07 | $25.28 | $25.03 | $25.04 | $24.63 | 506,412 |
2024-12-13 | $25.11 | $25.22 | $25.10 | $25.15 | $24.73 | 383,775 |
2024-12-12 | $25.22 | $25.46 | $25.18 | $25.18 | $24.76 | 558,133 |
2024-12-11 | $25.43 | $25.51 | $25.26 | $25.32 | $24.90 | 1,154,020 |
2024-12-10 | $25.56 | $25.57 | $25.30 | $25.33 | $24.91 | 565,799 |
2024-12-09 | $25.73 | $25.79 | $25.63 | $25.69 | $25.27 | 329,993 |
2024-12-06 | $25.71 | $25.78 | $25.57 | $25.67 | $25.25 | 483,345 |
2024-12-05 | $25.65 | $25.70 | $25.57 | $25.66 | $25.24 | 771,868 |
2024-12-04 | $25.78 | $25.81 | $25.68 | $25.75 | $25.32 | 1,517,167 |
2024-12-03 | $26.04 | $26.04 | $25.82 | $25.85 | $25.42 | 621,672 |
2024-12-02 | $26.15 | $26.25 | $25.85 | $25.94 | $25.51 | 928,791 |
2024-11-29 | $26.50 | $26.51 | $26.29 | $26.31 | $26.31 | 506,675 |
2024-11-27 | $26.36 | $26.54 | $26.36 | $26.42 | $26.42 | 1,182,208 |
2024-11-26 | $26.17 | $26.23 | $25.99 | $26.19 | $26.19 | 983,729 |
2024-11-25 | $26.06 | $26.25 | $26.00 | $26.15 | $26.15 | 700,938 |
2024-11-22 | $25.77 | $25.90 | $25.77 | $25.84 | $25.84 | 781,188 |
2024-11-21 | $25.62 | $25.81 | $25.52 | $25.72 | $25.72 | 669,356 |
2024-11-20 | $25.64 | $25.64 | $25.44 | $25.61 | $25.61 | 636,999 |
2024-11-19 | $25.56 | $25.75 | $25.39 | $25.70 | $25.70 | 779,096 |
2024-11-18 | $25.37 | $25.57 | $25.30 | $25.57 | $25.57 | 297,597 |
2024-11-15 | $25.40 | $25.46 | $25.24 | $25.44 | $25.44 | 800,294 |
2024-11-14 | $25.61 | $25.61 | $25.30 | $25.34 | $25.34 | 478,271 |
2024-11-13 | $25.61 | $25.71 | $25.47 | $25.51 | $25.51 | 445,309 |
2024-11-12 | $25.72 | $25.80 | $25.45 | $25.45 | $25.45 | 305,421 |
2024-11-11 | $25.96 | $26.04 | $25.81 | $25.82 | $25.82 | 306,681 |
2024-11-08 | $25.62 | $25.92 | $25.62 | $25.89 | $25.89 | 291,556 |
2024-11-07 | $25.45 | $25.68 | $25.38 | $25.64 | $25.64 | 588,547 |
2024-11-06 | $25.89 | $25.92 | $25.12 | $25.38 | $25.38 | 395,431 |
2024-11-05 | $25.51 | $25.81 | $25.39 | $25.80 | $25.80 | 537,856 |
2024-11-04 | $25.38 | $25.61 | $25.37 | $25.51 | $25.51 | 754,012 |
2024-11-01 | $25.64 | $25.72 | $25.29 | $25.29 | $25.29 | 848,874 |
2024-10-31 | $25.87 | $25.87 | $25.51 | $25.51 | $25.51 | 640,207 |
2024-10-30 | $25.92 | $26.19 | $25.92 | $25.97 | $25.97 | 619,090 |
2024-10-29 | $25.98 | $26.07 | $25.84 | $25.95 | $25.95 | 732,136 |
2024-10-28 | $26.03 | $26.21 | $26.02 | $26.07 | $26.07 | 2,755,704 |
2024-10-25 | $26.30 | $26.35 | $25.88 | $25.88 | $25.88 | 571,052 |
2024-10-24 | $26.19 | $26.27 | $26.06 | $26.10 | $26.10 | 444,108 |
2024-10-23 | $25.92 | $26.19 | $25.90 | $26.16 | $26.16 | 661,447 |
2024-10-22 | $25.92 | $26.09 | $25.88 | $26.00 | $26.00 | 432,314 |
2024-10-21 | $26.38 | $26.39 | $25.96 | $25.97 | $25.97 | 300,534 |
2024-10-18 | $26.35 | $26.51 | $26.30 | $26.47 | $26.47 | 210,109 |
2024-10-17 | $26.41 | $26.49 | $26.31 | $26.32 | $26.32 | 897,390 |
2024-10-16 | $26.25 | $26.52 | $26.20 | $26.48 | $26.48 | 362,340 |
2024-10-15 | $26.07 | $26.38 | $26.07 | $26.17 | $26.17 | 560,183 |
2024-10-14 | $25.86 | $26.06 | $25.79 | $26.03 | $26.03 | 338,396 |
2024-10-11 | $25.78 | $25.95 | $25.78 | $25.95 | $25.95 | 366,888 |
2024-10-10 | $25.80 | $25.89 | $25.63 | $25.72 | $25.72 | 475,390 |
2024-10-09 | $25.87 | $25.89 | $25.71 | $25.89 | $25.89 | 256,564 |
2024-10-08 | $25.93 | $25.99 | $25.76 | $25.82 | $25.82 | 870,915 |
2024-10-07 | $26.01 | $26.01 | $25.75 | $25.84 | $25.84 | 3,406,667 |
2024-10-04 | $26.12 | $26.18 | $25.94 | $26.15 | $26.15 | 342,795 |
2024-10-03 | $26.38 | $26.38 | $26.13 | $26.18 | $26.18 | 293,018 |
2024-10-02 | $26.45 | $26.48 | $26.29 | $26.40 | $26.40 | 370,769 |
2024-10-01 | $26.81 | $26.81 | $26.44 | $26.56 | $26.56 | 879,072 |
2024-09-30 | $26.60 | $26.73 | $26.49 | $26.69 | $26.69 | 586,677 |
2024-09-27 | $26.71 | $26.84 | $26.61 | $26.64 | $26.64 | 914,035 |
2024-09-26 | $26.85 | $26.92 | $26.56 | $26.61 | $26.61 | 569,803 |
2024-09-25 | $26.91 | $26.95 | $26.65 | $26.70 | $26.70 | 341,248 |
2024-09-24 | $27.08 | $27.19 | $26.96 | $27.10 | $26.85 | 682,628 |
2024-09-23 | $26.98 | $27.10 | $26.91 | $27.08 | $26.83 | 268,462 |
2024-09-20 | $26.92 | $26.92 | $26.75 | $26.83 | $26.58 | 286,378 |
2024-09-19 | $27.15 | $27.18 | $26.86 | $26.98 | $26.73 | 2,282,003 |
2024-09-18 | $26.98 | $27.24 | $26.84 | $26.89 | $26.64 | 737,329 |
2024-09-17 | $27.16 | $27.21 | $26.89 | $26.97 | $26.72 | 770,625 |
2024-09-16 | $27.12 | $27.22 | $27.04 | $27.17 | $26.92 | 609,810 |
2024-09-13 | $26.90 | $27.07 | $26.90 | $27.01 | $26.76 | 345,285 |
2024-09-12 | $26.66 | $26.81 | $26.55 | $26.78 | $26.53 | 292,723 |
2024-09-11 | $26.46 | $26.63 | $26.16 | $26.59 | $26.34 | 367,953 |
2024-09-10 | $26.37 | $26.62 | $26.31 | $26.60 | $26.35 | 255,322 |
2024-09-09 | $26.15 | $26.35 | $26.05 | $26.30 | $26.05 | 289,377 |
2024-09-06 | $26.15 | $26.18 | $25.88 | $26.03 | $25.79 | 706,115 |
2024-09-05 | $26.33 | $26.37 | $26.05 | $26.10 | $25.86 | 289,161 |
2024-09-04 | $26.05 | $26.31 | $26.01 | $26.12 | $25.88 | 1,692,286 |
2024-09-03 | $26.06 | $26.14 | $25.94 | $26.04 | $25.80 | 389,257 |
2024-08-30 | $26.00 | $26.15 | $25.88 | $26.08 | $25.84 | 2,781,575 |
2024-08-29 | $26.02 | $26.02 | $25.84 | $25.92 | $25.68 | 430,282 |
2024-08-28 | $26.04 | $26.16 | $25.89 | $26.02 | $25.78 | 1,070,120 |
2024-08-27 | $25.93 | $26.14 | $25.89 | $26.08 | $25.84 | 278,007 |
2024-08-26 | $26.06 | $26.16 | $25.96 | $25.99 | $25.75 | 217,380 |
2024-08-23 | $25.63 | $26.02 | $25.60 | $25.97 | $25.73 | 257,971 |
2024-08-22 | $25.49 | $25.54 | $25.41 | $25.51 | $25.27 | 249,372 |
2024-08-21 | $25.35 | $25.48 | $25.25 | $25.44 | $25.20 | 1,052,477 |
2024-08-20 | $25.33 | $25.40 | $25.24 | $25.33 | $25.09 | 169,608 |
2024-08-19 | $25.15 | $25.38 | $25.15 | $25.38 | $25.14 | 181,500 |
2024-08-16 | $25.07 | $25.19 | $25.01 | $25.13 | $24.89 | 223,911 |
2024-08-15 | $25.24 | $25.26 | $25.07 | $25.16 | $24.92 | 577,175 |
2024-08-14 | $25.13 | $25.23 | $25.04 | $25.13 | $24.89 | 479,882 |
2024-08-13 | $24.84 | $25.05 | $24.82 | $25.03 | $24.80 | 193,801 |
2024-08-12 | $24.90 | $24.90 | $24.60 | $24.70 | $24.47 | 417,237 |
2024-08-09 | $24.78 | $24.97 | $24.64 | $24.92 | $24.69 | 2,479,420 |
2024-08-08 | $24.60 | $24.81 | $24.45 | $24.77 | $24.54 | 393,142 |
2024-08-07 | $24.81 | $24.95 | $24.47 | $24.47 | $24.24 | 517,476 |
2024-08-06 | $24.20 | $24.80 | $24.08 | $24.57 | $24.34 | 914,611 |
2024-08-05 | $24.24 | $24.55 | $24.02 | $24.12 | $23.89 | 1,057,161 |
2024-08-02 | $24.75 | $25.01 | $24.57 | $24.77 | $24.54 | 405,348 |
2024-08-01 | $24.79 | $25.04 | $24.62 | $24.81 | $24.58 | 485,396 |
2024-07-31 | $24.80 | $24.92 | $24.62 | $24.71 | $24.48 | 2,799,140 |
2024-07-30 | $24.65 | $24.71 | $24.53 | $24.64 | $24.41 | 975,710 |
2024-07-29 | $24.51 | $24.62 | $24.34 | $24.54 | $24.31 | 345,668 |
2024-07-26 | $24.23 | $24.48 | $24.21 | $24.42 | $24.19 | 232,722 |
2024-07-25 | $24.27 | $24.45 | $24.06 | $24.10 | $23.87 | 525,166 |
2024-07-24 | $24.59 | $24.71 | $24.24 | $24.24 | $24.01 | 495,455 |
2024-07-23 | $24.71 | $24.78 | $24.55 | $24.63 | $24.40 | 253,474 |
2024-07-22 | $24.50 | $24.75 | $24.42 | $24.71 | $24.48 | 308,039 |
2024-07-19 | $24.51 | $24.58 | $24.40 | $24.45 | $24.22 | 214,247 |
2024-07-18 | $24.76 | $25.01 | $24.48 | $24.52 | $24.29 | 466,504 |
2024-07-17 | $24.65 | $24.93 | $24.56 | $24.77 | $24.54 | 790,841 |
2024-07-16 | $24.45 | $24.64 | $24.41 | $24.62 | $24.39 | 289,712 |
2024-07-15 | $24.28 | $24.41 | $24.24 | $24.35 | $24.12 | 603,252 |
2024-07-12 | $24.26 | $24.40 | $24.21 | $24.25 | $24.02 | 713,462 |
2024-07-11 | $23.80 | $24.15 | $23.79 | $24.08 | $23.85 | 253,419 |
2024-07-10 | $23.46 | $23.56 | $23.36 | $23.54 | $23.32 | 386,309 |
2024-07-09 | $23.35 | $23.40 | $23.15 | $23.32 | $23.10 | 720,397 |
2024-07-08 | $23.39 | $23.42 | $23.27 | $23.32 | $23.10 | 277,689 |
2024-07-05 | $23.30 | $23.37 | $23.21 | $23.34 | $23.34 | 242,510 |
2024-07-03 | $23.30 | $23.38 | $23.22 | $23.23 | $23.23 | 233,078 |
2024-07-02 | $23.10 | $23.21 | $23.07 | $23.21 | $23.21 | 514,867 |
2024-07-01 | $23.25 | $23.30 | $22.98 | $23.07 | $23.07 | 756,482 |
2024-06-28 | $23.11 | $23.28 | $23.07 | $23.25 | $23.25 | 277,460 |
2024-06-27 | $22.90 | $23.07 | $22.87 | $23.06 | $23.06 | 1,495,914 |
2024-06-26 | $22.88 | $22.96 | $22.81 | $22.92 | $22.92 | 756,195 |
2024-06-25 | $23.26 | $23.26 | $22.94 | $22.99 | $22.99 | 212,708 |
2024-06-24 | $23.11 | $23.42 | $23.06 | $23.28 | $23.28 | 529,526 |
2024-06-21 | $23.02 | $23.10 | $22.97 | $23.05 | $23.05 | 1,119,801 |
2024-06-20 | $23.07 | $23.11 | $23.00 | $23.08 | $23.08 | 366,065 |
2024-06-18 | $23.03 | $23.17 | $23.03 | $23.15 | $23.15 | 418,033 |
2024-06-17 | $22.99 | $23.08 | $22.86 | $23.00 | $23.00 | 371,112 |
2024-06-14 | $22.96 | $23.08 | $22.87 | $23.04 | $23.04 | 277,305 |
2024-06-13 | $23.03 | $23.13 | $22.94 | $23.08 | $23.08 | 237,093 |
2024-06-12 | $23.22 | $23.40 | $23.00 | $23.03 | $23.03 | 329,390 |
2024-06-11 | $22.78 | $22.89 | $22.74 | $22.82 | $22.82 | 200,079 |
2024-06-10 | $22.96 | $23.12 | $22.80 | $23.05 | $22.98 | 164,162 |
2024-06-07 | $22.98 | $23.09 | $22.93 | $22.99 | $22.99 | 215,187 |
2024-06-06 | $23.18 | $23.30 | $23.08 | $23.27 | $23.27 | 240,397 |
2024-06-05 | $23.31 | $23.31 | $23.08 | $23.22 | $23.22 | 467,399 |
2024-06-04 | $23.08 | $23.32 | $23.03 | $23.22 | $23.22 | 589,049 |
2024-06-03 | $23.16 | $23.19 | $22.98 | $23.08 | $23.08 | 597,392 |
2024-05-31 | $22.87 | $23.09 | $22.76 | $23.09 | $23.09 | 293,326 |
2024-05-30 | $22.59 | $22.77 | $22.58 | $22.76 | $22.76 | 484,352 |
2024-05-29 | $22.51 | $22.51 | $22.36 | $22.45 | $22.45 | 451,569 |
2024-05-28 | $22.92 | $22.99 | $22.67 | $22.71 | $22.71 | 727,848 |
2024-05-24 | $22.85 | $22.87 | $22.76 | $22.80 | $22.80 | 297,981 |
2024-05-23 | $23.21 | $23.21 | $22.71 | $22.74 | $22.74 | 236,734 |
2024-05-22 | $23.30 | $23.37 | $23.12 | $23.17 | $23.17 | 731,564 |
2024-05-21 | $23.36 | $23.44 | $23.32 | $23.38 | $23.38 | 329,173 |
2024-05-20 | $23.50 | $23.57 | $23.41 | $23.42 | $23.42 | 334,941 |
2024-05-17 | $23.53 | $23.57 | $23.47 | $23.54 | $23.54 | 334,246 |
2024-05-16 | $23.64 | $23.65 | $23.53 | $23.56 | $23.56 | 319,072 |
2024-05-15 | $23.49 | $23.59 | $23.46 | $23.57 | $23.57 | 353,903 |
2024-05-14 | $23.18 | $23.32 | $23.12 | $23.24 | $23.24 | 206,462 |
2024-05-13 | $23.10 | $23.20 | $23.03 | $23.07 | $23.07 | 623,523 |
2024-05-10 | $23.14 | $23.14 | $22.95 | $22.99 | $22.99 | 222,390 |
2024-05-09 | $22.90 | $23.12 | $22.89 | $23.12 | $23.12 | 244,051 |
2024-05-08 | $22.79 | $22.85 | $22.71 | $22.74 | $22.74 | 386,440 |
2024-05-07 | $22.85 | $23.02 | $22.85 | $22.94 | $22.94 | 456,660 |
2024-05-06 | $22.83 | $22.89 | $22.70 | $22.79 | $22.79 | 237,853 |
2024-05-03 | $22.79 | $22.95 | $22.65 | $22.68 | $22.68 | 389,577 |
2024-05-02 | $22.37 | $22.54 | $22.19 | $22.50 | $22.50 | 378,258 |
2024-05-01 | $22.12 | $22.46 | $22.07 | $22.10 | $22.10 | 1,132,804 |
2024-04-30 | $22.35 | $22.44 | $22.10 | $22.12 | $22.12 | 753,306 |
2024-04-29 | $22.38 | $22.52 | $22.38 | $22.49 | $22.49 | 431,261 |
2024-04-26 | $22.31 | $22.44 | $22.24 | $22.26 | $22.26 | 361,293 |
2024-04-25 | $22.19 | $22.26 | $22.01 | $22.21 | $22.21 | 797,086 |
2024-04-24 | $22.35 | $22.38 | $22.19 | $22.35 | $22.35 | 700,368 |
2024-04-23 | $22.26 | $22.48 | $22.22 | $22.41 | $22.41 | 579,500 |
2024-04-22 | $22.02 | $22.22 | $21.96 | $22.16 | $22.16 | 417,231 |
2024-04-19 | $21.86 | $22.03 | $21.86 | $21.99 | $21.99 | 766,452 |
2024-04-18 | $21.90 | $21.98 | $21.79 | $21.89 | $21.89 | 630,774 |
2024-04-17 | $21.94 | $22.03 | $21.83 | $21.86 | $21.86 | 678,600 |
2024-04-16 | $22.08 | $22.11 | $21.90 | $21.98 | $21.98 | 643,748 |
2024-04-15 | $22.65 | $22.70 | $22.11 | $22.23 | $22.23 | 402,302 |
2024-04-12 | $22.72 | $22.74 | $22.48 | $22.55 | $22.55 | 272,922 |
2024-04-11 | $22.89 | $22.99 | $22.67 | $22.88 | $22.88 | 796,496 |
2024-04-10 | $23.09 | $23.09 | $22.69 | $22.80 | $22.80 | 504,444 |
2024-04-09 | $23.47 | $23.61 | $23.39 | $23.58 | $23.58 | 486,788 |
2024-04-08 | $23.19 | $23.39 | $23.16 | $23.38 | $23.38 | 497,137 |
2024-04-05 | $22.89 | $23.11 | $22.83 | $23.07 | $23.07 | 514,074 |
2024-04-04 | $23.21 | $23.33 | $22.88 | $22.95 | $22.95 | 645,127 |
2024-04-03 | $22.97 | $23.10 | $22.93 | $23.06 | $23.06 | 514,173 |
2024-04-02 | $23.21 | $23.25 | $23.00 | $23.06 | $23.06 | 787,401 |
2024-04-01 | $23.68 | $23.70 | $23.35 | $23.36 | $23.36 | 526,091 |
2024-03-28 | $23.57 | $23.74 | $23.57 | $23.68 | $23.68 | 1,160,207 |
2024-03-27 | $23.19 | $23.54 | $23.19 | $23.54 | $23.54 | 769,557 |
2024-03-26 | $23.19 | $23.19 | $23.03 | $23.06 | $23.06 | 414,794 |
2024-03-25 | $23.22 | $23.31 | $23.10 | $23.11 | $23.11 | 522,737 |
2024-03-22 | $23.47 | $23.49 | $23.19 | $23.21 | $23.21 | 749,638 |
2024-03-21 | $23.37 | $23.50 | $23.30 | $23.44 | $23.44 | 537,251 |
2024-03-20 | $23.08 | $23.46 | $23.02 | $23.40 | $23.27 | 768,076 |
2024-03-19 | $23.18 | $23.26 | $23.11 | $23.26 | $23.13 | 5,280,999 |
2024-03-18 | $23.23 | $23.29 | $23.16 | $23.17 | $23.17 | 378,687 |
2024-03-15 | $23.20 | $23.30 | $23.10 | $23.23 | $23.23 | 428,745 |
2024-03-14 | $23.49 | $23.51 | $23.04 | $23.23 | $23.23 | 438,231 |
2024-03-13 | $23.59 | $23.71 | $23.49 | $23.50 | $23.50 | 585,781 |
2024-03-12 | $23.67 | $23.72 | $23.49 | $23.65 | $23.65 | 327,340 |
2024-03-11 | $23.73 | $23.84 | $23.61 | $23.70 | $23.70 | 223,975 |
2024-03-08 | $23.69 | $23.84 | $23.69 | $23.75 | $23.75 | 585,685 |
2024-03-07 | $23.55 | $23.61 | $23.43 | $23.52 | $23.52 | 323,825 |
2024-03-06 | $23.54 | $23.54 | $23.37 | $23.47 | $23.47 | 393,499 |
2024-03-05 | $23.51 | $23.58 | $23.24 | $23.33 | $23.33 | 857,786 |
2024-03-04 | $23.40 | $23.58 | $23.18 | $23.54 | $23.54 | 564,964 |
2024-03-01 | $23.17 | $23.39 | $22.95 | $23.39 | $23.39 | 658,734 |
2024-02-29 | $23.27 | $23.32 | $23.11 | $23.20 | $23.20 | 937,425 |
2024-02-28 | $22.86 | $23.25 | $22.86 | $23.11 | $23.11 | 549,610 |
2024-02-27 | $23.14 | $23.19 | $23.01 | $23.05 | $23.05 | 548,320 |
2024-02-26 | $23.25 | $23.29 | $22.99 | $23.04 | $23.04 | 479,352 |
2024-02-23 | $23.24 | $23.35 | $23.22 | $23.25 | $23.25 | 1,188,349 |
2024-02-22 | $23.35 | $23.38 | $23.24 | $23.29 | $23.29 | 547,528 |
2024-02-21 | $23.14 | $23.32 | $23.09 | $23.27 | $23.27 | 3,047,588 |
2024-02-20 | $23.13 | $23.24 | $23.04 | $23.12 | $23.12 | 888,038 |
2024-02-16 | $23.17 | $23.34 | $23.03 | $23.23 | $23.23 | 475,937 |
2024-02-15 | $23.03 | $23.41 | $23.03 | $23.41 | $23.41 | 381,419 |
2024-02-14 | $22.87 | $23.03 | $22.77 | $22.91 | $22.91 | 700,916 |
2024-02-13 | $22.79 | $22.79 | $22.52 | $22.72 | $22.72 | 676,644 |
2024-02-12 | $23.21 | $23.34 | $23.18 | $23.21 | $23.21 | 421,833 |
2024-02-09 | $23.19 | $23.24 | $23.01 | $23.19 | $23.19 | 236,240 |
2024-02-08 | $22.99 | $23.27 | $22.96 | $23.21 | $23.21 | 284,754 |
2024-02-07 | $23.14 | $23.17 | $22.95 | $23.03 | $23.03 | 411,577 |
2024-02-06 | $22.87 | $23.12 | $22.82 | $23.12 | $23.12 | 295,545 |
2024-02-05 | $23.01 | $23.01 | $22.76 | $22.83 | $22.83 | 550,757 |
2024-02-02 | $23.30 | $23.34 | $22.94 | $23.23 | $23.23 | 732,506 |
2024-02-01 | $23.07 | $23.46 | $22.97 | $23.45 | $23.45 | 726,960 |
2024-01-31 | $23.39 | $23.54 | $23.09 | $23.15 | $23.15 | 555,642 |
2024-01-30 | $23.47 | $23.48 | $23.27 | $23.31 | $23.31 | 687,314 |
2024-01-29 | $23.32 | $23.53 | $23.27 | $23.49 | $23.49 | 739,585 |
2024-01-26 | $23.38 | $23.45 | $23.27 | $23.32 | $23.32 | 749,190 |
2024-01-25 | $23.36 | $23.49 | $23.24 | $23.32 | $23.32 | 1,145,531 |
2024-01-24 | $23.64 | $23.71 | $23.19 | $23.22 | $23.22 | 458,967 |
2024-01-23 | $23.64 | $23.66 | $23.32 | $23.41 | $23.41 | 502,397 |
2024-01-22 | $23.56 | $23.76 | $23.50 | $23.56 | $23.56 | 414,729 |
2024-01-19 | $23.21 | $23.51 | $23.11 | $23.43 | $23.43 | 450,587 |
2024-01-18 | $23.31 | $23.41 | $23.04 | $23.17 | $23.17 | 252,500 |
2024-01-17 | $23.54 | $23.65 | $23.12 | $23.33 | $23.33 | 692,221 |
2024-01-16 | $23.86 | $23.94 | $23.74 | $23.81 | $23.81 | 446,297 |
2024-01-12 | $24.08 | $24.17 | $23.92 | $24.02 | $24.02 | 323,189 |
2024-01-11 | $23.99 | $24.00 | $23.75 | $23.89 | $23.89 | 319,503 |
2024-01-10 | $23.99 | $24.13 | $23.94 | $24.03 | $24.03 | 488,539 |
2024-01-09 | $23.95 | $24.04 | $23.83 | $23.97 | $23.97 | 2,044,320 |
2024-01-08 | $23.79 | $24.13 | $23.78 | $24.09 | $24.09 | 261,726 |
2024-01-05 | $23.71 | $24.00 | $23.60 | $23.82 | $23.82 | 639,270 |
2024-01-04 | $23.82 | $23.92 | $23.69 | $23.75 | $23.75 | 784,141 |
2024-01-03 | $24.12 | $24.13 | $23.80 | $23.86 | $23.86 | 624,802 |
2024-01-02 | $24.04 | $24.36 | $24.04 | $24.32 | $24.32 | 620,807 |
2023-12-29 | $24.37 | $24.41 | $24.18 | $24.18 | $24.18 | 433,741 |
2023-12-28 | $24.27 | $24.46 | $24.27 | $24.46 | $24.46 | 814,932 |
2023-12-27 | $24.21 | $24.32 | $24.12 | $24.28 | $24.28 | 798,334 |
2023-12-26 | $23.99 | $24.22 | $23.97 | $24.18 | $24.18 | 451,712 |
2023-12-22 | $24.00 | $24.16 | $23.92 | $23.99 | $23.99 | 411,897 |
2023-12-21 | $23.91 | $23.95 | $23.69 | $23.92 | $23.92 | 520,454 |
2023-12-20 | $23.96 | $24.12 | $23.66 | $23.68 | $23.68 | 727,141 |
2023-12-19 | $24.16 | $24.27 | $24.16 | $24.20 | $23.96 | 484,905 |
2023-12-18 | $24.20 | $24.20 | $24.01 | $24.02 | $23.78 | 706,143 |
2023-12-15 | $24.38 | $24.48 | $24.02 | $24.14 | $23.90 | 1,732,729 |
2023-12-14 | $24.23 | $24.65 | $24.17 | $24.56 | $24.31 | 1,055,116 |
2023-12-13 | $23.03 | $23.86 | $22.96 | $23.80 | $23.56 | 513,109 |
2023-12-12 | $22.99 | $23.05 | $22.84 | $22.97 | $22.74 | 547,500 |
2023-12-11 | $22.86 | $23.01 | $22.85 | $22.99 | $22.76 | 351,490 |
2023-12-08 | $22.84 | $22.94 | $22.71 | $22.89 | $22.66 | 525,567 |
2023-12-07 | $22.79 | $22.95 | $22.75 | $22.90 | $22.67 | 251,664 |
2023-12-06 | $22.94 | $23.11 | $22.76 | $22.77 | $22.54 | 424,871 |
2023-12-05 | $22.87 | $22.87 | $22.73 | $22.83 | $22.60 | 304,253 |
2023-12-04 | $22.72 | $22.95 | $22.64 | $22.94 | $22.71 | 480,753 |
2023-12-01 | $22.26 | $22.83 | $22.22 | $22.83 | $22.60 | 419,241 |
2023-11-30 | $22.17 | $22.33 | $22.11 | $22.33 | $22.11 | 525,101 |
2023-11-29 | $22.22 | $22.38 | $22.16 | $22.19 | $21.97 | 1,266,062 |
2023-11-28 | $21.95 | $22.09 | $21.81 | $22.06 | $21.84 | 708,703 |
2023-11-27 | $21.94 | $22.07 | $21.86 | $22.01 | $21.79 | 472,460 |
2023-11-24 | $21.89 | $21.97 | $21.78 | $21.96 | $21.96 | 299,142 |
2023-11-22 | $21.91 | $22.01 | $21.78 | $21.87 | $21.87 | 263,390 |
2023-11-21 | $21.89 | $21.89 | $21.77 | $21.82 | $21.82 | 419,862 |
2023-11-20 | $21.81 | $21.97 | $21.68 | $21.96 | $21.96 | 878,134 |
2023-11-17 | $21.90 | $21.98 | $21.72 | $21.79 | $21.79 | 467,481 |
2023-11-16 | $21.85 | $21.90 | $21.73 | $21.74 | $21.74 | 276,890 |
2023-11-15 | $21.86 | $22.05 | $21.84 | $21.89 | $21.89 | 680,909 |
2023-11-14 | $21.35 | $21.97 | $21.35 | $21.82 | $21.82 | 973,114 |
2023-11-13 | $20.87 | $20.87 | $20.68 | $20.79 | $20.79 | 673,352 |
2023-11-10 | $20.81 | $20.98 | $20.72 | $20.94 | $20.94 | 686,385 |
2023-11-09 | $21.18 | $21.18 | $20.73 | $20.76 | $20.76 | 508,950 |
2023-11-08 | $20.98 | $21.12 | $20.97 | $21.08 | $21.08 | 450,515 |
2023-11-07 | $21.14 | $21.14 | $20.94 | $20.96 | $20.96 | 581,644 |
2023-11-06 | $21.45 | $21.45 | $21.12 | $21.20 | $21.20 | 795,766 |
2023-11-03 | $21.34 | $21.75 | $21.34 | $21.50 | $21.50 | 1,380,644 |
2023-11-02 | $20.72 | $21.09 | $20.72 | $21.04 | $21.04 | 660,369 |
2023-11-01 | $20.23 | $20.39 | $20.14 | $20.37 | $20.37 | 600,356 |
2023-10-31 | $19.99 | $20.22 | $19.90 | $20.19 | $20.19 | 999,949 |
2023-10-30 | $19.92 | $20.08 | $19.69 | $19.94 | $19.94 | 910,888 |
2023-10-27 | $20.14 | $20.14 | $19.77 | $19.81 | $19.81 | 499,878 |
2023-10-26 | $19.89 | $20.16 | $19.87 | $20.04 | $20.04 | 1,294,584 |
2023-10-25 | $20.17 | $20.21 | $19.87 | $19.89 | $19.89 | 397,673 |
2023-10-24 | $20.21 | $20.36 | $20.16 | $20.29 | $20.29 | 689,458 |
2023-10-23 | $20.15 | $20.34 | $20.05 | $20.12 | $20.12 | 628,318 |
2023-10-20 | $20.39 | $20.54 | $20.25 | $20.27 | $20.27 | 1,041,573 |
2023-10-19 | $20.77 | $20.85 | $20.41 | $20.45 | $20.45 | 691,707 |
2023-10-18 | $21.16 | $21.16 | $20.81 | $20.84 | $20.84 | 297,703 |
2023-10-17 | $21.10 | $21.46 | $21.10 | $21.27 | $21.27 | 544,921 |
2023-10-16 | $21.07 | $21.25 | $20.94 | $21.21 | $21.21 | 663,687 |
2023-10-13 | $21.17 | $21.17 | $20.91 | $21.00 | $21.00 | 1,882,755 |
2023-10-12 | $21.40 | $21.40 | $21.02 | $21.11 | $21.11 | 648,285 |
2023-10-11 | $21.29 | $21.48 | $21.22 | $21.41 | $21.41 | 2,573,056 |
2023-10-10 | $21.09 | $21.32 | $20.98 | $21.17 | $21.17 | 841,994 |
2023-10-09 | $20.70 | $21.07 | $20.70 | $21.00 | $21.00 | 539,612 |
2023-10-06 | $20.64 | $20.92 | $20.44 | $20.82 | $20.82 | 914,861 |
2023-10-05 | $20.64 | $20.82 | $20.58 | $20.78 | $20.78 | 719,311 |
2023-10-04 | $20.47 | $20.63 | $20.31 | $20.61 | $20.61 | 3,303,386 |
2023-10-03 | $20.64 | $20.66 | $20.34 | $20.42 | $20.42 | 1,097,387 |
2023-10-02 | $21.09 | $21.16 | $20.62 | $20.73 | $20.73 | 1,082,425 |
2023-09-29 | $21.35 | $21.45 | $21.06 | $21.17 | $21.17 | 535,654 |
2023-09-28 | $20.88 | $21.15 | $20.88 | $21.10 | $21.10 | 2,160,364 |
2023-09-27 | $21.09 | $21.20 | $20.83 | $20.89 | $20.89 | 809,869 |
2023-09-26 | $21.29 | $21.33 | $21.00 | $21.06 | $21.06 | 861,852 |
2023-09-25 | $21.65 | $21.74 | $21.56 | $21.72 | $21.45 | 963,488 |
2023-09-22 | $21.89 | $22.03 | $21.77 | $21.79 | $21.52 | 612,737 |
2023-09-21 | $22.39 | $22.39 | $21.86 | $21.86 | $21.59 | 311,066 |
2023-09-20 | $22.57 | $22.79 | $22.50 | $22.50 | $22.22 | 190,865 |
2023-09-19 | $22.50 | $22.62 | $22.43 | $22.46 | $22.18 | 389,800 |
2023-09-18 | $22.70 | $22.70 | $22.50 | $22.55 | $22.27 | 257,733 |
2023-09-15 | $22.78 | $22.83 | $22.70 | $22.75 | $22.46 | 676,310 |
2023-09-14 | $22.61 | $22.90 | $22.61 | $22.85 | $22.56 | 388,053 |
2023-09-13 | $22.64 | $22.64 | $22.39 | $22.46 | $22.18 | 151,104 |
2023-09-12 | $22.56 | $22.68 | $22.51 | $22.63 | $22.35 | 263,129 |
2023-09-11 | $22.72 | $22.72 | $22.56 | $22.65 | $22.37 | 238,859 |
2023-09-08 | $22.70 | $22.75 | $22.57 | $22.62 | $22.62 | 303,421 |
2023-09-07 | $22.56 | $22.78 | $22.56 | $22.71 | $22.71 | 191,406 |
2023-09-06 | $22.63 | $22.66 | $22.45 | $22.62 | $22.62 | 366,241 |
2023-09-05 | $22.85 | $22.88 | $22.62 | $22.64 | $22.64 | 678,584 |
2023-09-01 | $23.04 | $23.09 | $22.87 | $22.91 | $22.91 | 294,278 |
2023-08-31 | $23.06 | $23.07 | $22.90 | $22.90 | $22.90 | 550,125 |
2023-08-30 | $23.03 | $23.16 | $22.98 | $23.09 | $23.09 | 408,288 |
2023-08-29 | $22.70 | $22.99 | $22.62 | $22.97 | $22.97 | 342,634 |
2023-08-28 | $22.59 | $22.80 | $22.59 | $22.69 | $22.69 | 266,831 |
2023-08-25 | $22.53 | $22.66 | $22.42 | $22.51 | $22.51 | 332,254 |
2023-08-24 | $22.57 | $22.85 | $22.47 | $22.47 | $22.47 | 671,803 |
2023-08-23 | $22.33 | $22.60 | $22.33 | $22.59 | $22.59 | 322,474 |
2023-08-22 | $22.24 | $22.31 | $22.18 | $22.24 | $22.24 | 522,838 |
2023-08-21 | $22.30 | $22.30 | $22.00 | $22.11 | $22.11 | 568,952 |
2023-08-18 | $22.19 | $22.39 | $22.13 | $22.33 | $22.33 | 240,027 |
2023-08-17 | $22.58 | $22.61 | $22.29 | $22.30 | $22.30 | 486,626 |
2023-08-16 | $22.64 | $22.68 | $22.46 | $22.50 | $22.50 | 255,644 |
2023-08-15 | $22.74 | $22.75 | $22.56 | $22.62 | $22.62 | 338,335 |
2023-08-14 | $22.97 | $23.00 | $22.82 | $22.88 | $22.88 | 1,915,757 |
2023-08-11 | $23.00 | $23.13 | $22.97 | $23.08 | $23.08 | 269,547 |
2023-08-10 | $23.30 | $23.45 | $23.04 | $23.09 | $23.09 | 236,950 |
2023-08-09 | $23.21 | $23.32 | $23.06 | $23.22 | $23.22 | 283,489 |
2023-08-08 | $23.24 | $23.28 | $23.09 | $23.23 | $23.23 | 259,489 |
2023-08-07 | $23.22 | $23.44 | $23.17 | $23.42 | $23.42 | 283,793 |
2023-08-04 | $23.25 | $23.41 | $23.06 | $23.09 | $23.09 | 274,228 |
2023-08-03 | $23.26 | $23.28 | $23.00 | $23.28 | $23.28 | 307,225 |
2023-08-02 | $23.46 | $23.48 | $23.31 | $23.43 | $23.43 | 622,769 |
2023-08-01 | $23.60 | $23.69 | $23.48 | $23.56 | $23.56 | 259,039 |
2023-07-31 | $23.67 | $23.87 | $23.61 | $23.74 | $23.74 | 331,186 |
2023-07-28 | $23.83 | $23.89 | $23.61 | $23.66 | $23.66 | 900,975 |
2023-07-27 | $24.21 | $24.24 | $23.66 | $23.67 | $23.67 | 718,841 |
2023-07-26 | $23.93 | $24.13 | $23.93 | $24.12 | $24.12 | 347,083 |
2023-07-25 | $24.01 | $24.13 | $23.94 | $23.94 | $23.94 | 316,642 |
2023-07-24 | $24.03 | $24.17 | $24.00 | $24.11 | $24.11 | 202,753 |
2023-07-21 | $23.92 | $24.06 | $23.87 | $23.97 | $23.97 | 430,283 |
2023-07-20 | $23.87 | $23.91 | $23.69 | $23.91 | $23.91 | 323,860 |
2023-07-19 | $23.71 | $23.93 | $23.71 | $23.86 | $23.86 | 555,964 |
2023-07-18 | $23.79 | $23.79 | $23.46 | $23.57 | $23.57 | 373,187 |
2023-07-17 | $23.77 | $23.87 | $23.70 | $23.78 | $23.78 | 333,532 |
2023-07-14 | $23.87 | $23.87 | $23.72 | $23.85 | $23.85 | 202,786 |
2023-07-13 | $23.73 | $23.88 | $23.63 | $23.88 | $23.88 | 314,537 |
2023-07-12 | $23.70 | $23.82 | $23.63 | $23.64 | $23.64 | 429,766 |
2023-07-11 | $23.22 | $23.45 | $23.16 | $23.45 | $23.45 | 261,304 |
2023-07-10 | $22.99 | $23.11 | $22.88 | $23.09 | $23.09 | 208,687 |
2023-07-07 | $22.96 | $23.14 | $22.88 | $23.02 | $23.02 | 237,972 |
2023-07-06 | $23.00 | $23.06 | $22.66 | $23.04 | $23.04 | 573,984 |
2023-07-05 | $23.17 | $23.42 | $23.00 | $23.25 | $23.25 | 1,984,072 |
2023-07-03 | $22.95 | $23.30 | $22.91 | $23.20 | $23.20 | 198,598 |
2023-06-30 | $23.01 | $23.09 | $22.73 | $22.97 | $22.97 | 432,321 |
2023-06-29 | $22.58 | $22.85 | $22.53 | $22.85 | $22.85 | 196,614 |
2023-06-28 | $22.73 | $22.76 | $22.56 | $22.67 | $22.67 | 311,851 |
2023-06-27 | $22.50 | $22.77 | $22.45 | $22.72 | $22.72 | 696,520 |
2023-06-26 | $22.01 | $22.49 | $21.95 | $22.44 | $22.44 | 481,528 |
2023-06-23 | $22.18 | $22.30 | $21.99 | $22.00 | $22.00 | 383,516 |
2023-06-22 | $22.65 | $22.65 | $22.25 | $22.37 | $22.37 | 312,920 |
2023-06-21 | $22.84 | $22.84 | $22.62 | $22.74 | $22.74 | 519,461 |
2023-06-20 | $23.00 | $23.04 | $22.71 | $22.86 | $22.86 | 364,081 |
2023-06-16 | $23.17 | $23.29 | $23.08 | $23.14 | $23.14 | 348,673 |
2023-06-15 | $22.97 | $23.07 | $22.81 | $23.05 | $23.05 | 713,374 |
2023-06-14 | $22.99 | $23.11 | $22.82 | $22.99 | $22.99 | 968,866 |
2023-06-13 | $22.91 | $22.97 | $22.79 | $22.93 | $22.93 | 307,971 |
2023-06-12 | $22.91 | $22.93 | $22.73 | $22.87 | $22.87 | 370,165 |
2023-06-09 | $23.02 | $23.05 | $22.86 | $22.92 | $22.92 | 622,711 |
2023-06-08 | $23.07 | $23.07 | $22.80 | $23.00 | $23.00 | 580,455 |
2023-06-07 | $22.89 | $23.18 | $22.82 | $23.12 | $23.12 | 762,857 |
2023-06-06 | $22.76 | $23.02 | $22.76 | $22.95 | $22.82 | 584,317 |
2023-06-05 | $22.85 | $22.93 | $22.72 | $22.74 | $22.61 | 503,441 |
2023-06-02 | $22.68 | $22.95 | $22.62 | $22.88 | $22.75 | 344,793 |
2023-06-01 | $22.43 | $22.47 | $22.18 | $22.37 | $22.24 | 646,001 |
2023-05-31 | $22.26 | $22.40 | $22.17 | $22.38 | $22.25 | 351,860 |
2023-05-30 | $22.30 | $22.44 | $22.23 | $22.28 | $22.15 | 2,064,051 |
2023-05-26 | $21.96 | $22.22 | $21.95 | $22.22 | $22.09 | 331,558 |
2023-05-25 | $21.98 | $22.04 | $21.80 | $21.94 | $21.82 | 660,122 |
2023-05-24 | $22.33 | $22.35 | $21.98 | $22.04 | $21.92 | 266,146 |
2023-05-23 | $22.51 | $22.72 | $22.44 | $22.44 | $22.31 | 290,445 |
2023-05-22 | $22.47 | $22.69 | $22.40 | $22.58 | $22.45 | 263,698 |
2023-05-19 | $22.53 | $22.70 | $22.40 | $22.49 | $22.36 | 436,535 |
2023-05-18 | $22.53 | $22.60 | $22.35 | $22.47 | $22.34 | 234,018 |
2023-05-17 | $22.59 | $22.73 | $22.42 | $22.69 | $22.56 | 441,764 |
2023-05-16 | $22.98 | $23.00 | $22.50 | $22.50 | $22.37 | 402,665 |
2023-05-15 | $23.03 | $23.13 | $22.94 | $23.03 | $22.90 | 440,650 |
2023-05-12 | $23.05 | $23.06 | $22.78 | $22.92 | $22.79 | 476,750 |
2023-05-11 | $23.14 | $23.14 | $22.91 | $23.04 | $22.91 | 1,049,258 |
2023-05-10 | $23.25 | $23.32 | $23.05 | $23.25 | $23.12 | 1,284,322 |
2023-05-09 | $23.11 | $23.18 | $22.89 | $23.10 | $22.97 | 2,541,752 |
2023-05-08 | $23.33 | $23.38 | $23.23 | $23.26 | $23.13 | 215,237 |
2023-05-05 | $23.20 | $23.34 | $23.16 | $23.31 | $23.18 | 418,807 |
2023-05-04 | $22.74 | $23.09 | $22.68 | $22.96 | $22.83 | 666,999 |
2023-05-03 | $22.82 | $23.09 | $22.72 | $22.80 | $22.67 | 530,970 |
2023-05-02 | $22.96 | $23.04 | $22.60 | $22.79 | $22.66 | 292,956 |
2023-05-01 | $23.24 | $23.34 | $23.07 | $23.09 | $22.96 | 217,068 |
2023-04-28 | $22.97 | $23.31 | $22.90 | $23.29 | $23.29 | 608,264 |
2023-04-27 | $22.63 | $23.02 | $22.63 | $22.97 | $22.97 | 607,545 |
2023-04-26 | $22.70 | $22.89 | $22.56 | $22.60 | $22.60 | 455,988 |
2023-04-25 | $22.79 | $22.84 | $22.68 | $22.69 | $22.69 | 626,770 |
2023-04-24 | $22.96 | $23.03 | $22.77 | $22.93 | $22.93 | 209,126 |
2023-04-21 | $22.93 | $23.05 | $22.78 | $22.98 | $22.98 | 292,283 |
2023-04-20 | $22.93 | $23.00 | $22.83 | $22.92 | $22.92 | 653,197 |
2023-04-19 | $22.85 | $23.05 | $22.75 | $22.99 | $22.99 | 682,649 |
2023-04-18 | $23.00 | $23.05 | $22.86 | $22.92 | $22.92 | 1,542,771 |
2023-04-17 | $22.58 | $23.00 | $22.58 | $22.99 | $22.99 | 737,797 |
2023-04-14 | $22.86 | $22.98 | $22.44 | $22.58 | $22.58 | 222,694 |
2023-04-13 | $22.97 | $22.97 | $22.65 | $22.85 | $22.85 | 311,095 |
2023-04-12 | $23.14 | $23.14 | $22.83 | $22.86 | $22.86 | 463,021 |
2023-04-11 | $22.92 | $23.06 | $22.85 | $22.96 | $22.96 | 314,637 |
2023-04-10 | $22.70 | $22.90 | $22.60 | $22.85 | $22.85 | 1,221,996 |
2023-04-06 | $22.68 | $22.84 | $22.61 | $22.81 | $22.81 | 347,506 |
2023-04-05 | $22.76 | $22.85 | $22.64 | $22.68 | $22.68 | 398,805 |
2023-04-04 | $22.95 | $22.95 | $22.73 | $22.87 | $22.87 | 401,635 |
2023-04-03 | $22.95 | $23.17 | $22.79 | $22.86 | $22.86 | 2,414,832 |
2023-03-31 | $22.64 | $22.93 | $22.63 | $22.93 | $22.93 | 747,546 |
2023-03-30 | $22.46 | $22.60 | $22.45 | $22.54 | $22.54 | 454,032 |
2023-03-29 | $22.10 | $22.27 | $22.09 | $22.26 | $22.26 | 966,414 |
2023-03-28 | $21.87 | $21.94 | $21.74 | $21.88 | $21.88 | 703,262 |
2023-03-27 | $22.00 | $22.05 | $21.87 | $21.91 | $21.91 | 887,219 |
2023-03-24 | $21.31 | $21.87 | $21.31 | $21.85 | $21.85 | 1,219,514 |
2023-03-23 | $21.64 | $21.87 | $21.37 | $21.44 | $21.44 | 733,790 |
2023-03-22 | $22.28 | $22.28 | $21.66 | $21.67 | $21.52 | 427,682 |
2023-03-21 | $22.62 | $22.66 | $22.24 | $22.35 | $22.19 | 387,880 |
2023-03-20 | $22.28 | $22.52 | $22.21 | $22.44 | $22.28 | 504,535 |
2023-03-17 | $22.54 | $22.54 | $22.17 | $22.19 | $22.03 | 783,510 |
2023-03-16 | $22.57 | $22.75 | $22.33 | $22.63 | $22.47 | 885,701 |
2023-03-15 | $22.53 | $22.78 | $22.41 | $22.74 | $22.58 | 766,021 |
2023-03-14 | $22.96 | $23.09 | $22.69 | $22.87 | $22.71 | 690,951 |
2023-03-13 | $22.24 | $22.86 | $22.24 | $22.64 | $22.48 | 992,793 |
2023-03-10 | $23.05 | $23.06 | $22.30 | $22.38 | $22.38 | 1,000,226 |
2023-03-09 | $23.55 | $23.55 | $23.02 | $23.06 | $23.06 | 423,648 |
2023-03-08 | $23.38 | $23.64 | $23.33 | $23.52 | $23.52 | 376,130 |
2023-03-07 | $23.88 | $23.88 | $23.35 | $23.39 | $23.39 | 600,647 |
2023-03-06 | $23.94 | $24.03 | $23.83 | $23.88 | $23.88 | 453,325 |
2023-03-03 | $23.71 | $23.94 | $23.71 | $23.91 | $23.91 | 424,298 |
2023-03-02 | $23.29 | $23.65 | $23.23 | $23.58 | $23.58 | 1,124,521 |
2023-03-01 | $23.58 | $23.58 | $23.23 | $23.40 | $23.40 | 462,682 |
2023-02-28 | $23.73 | $23.96 | $23.68 | $23.69 | $23.69 | 573,243 |
2023-02-27 | $23.87 | $23.99 | $23.64 | $23.72 | $23.72 | 1,420,397 |
2023-02-24 | $23.74 | $23.81 | $23.56 | $23.67 | $23.67 | 437,117 |
2023-02-23 | $23.96 | $24.01 | $23.75 | $23.97 | $23.97 | 655,738 |
2023-02-22 | $23.98 | $24.10 | $23.74 | $23.82 | $23.82 | 1,591,314 |
2023-02-21 | $24.15 | $24.21 | $23.88 | $23.96 | $23.96 | 502,200 |
2023-02-17 | $24.32 | $24.42 | $24.15 | $24.39 | $24.39 | 491,802 |
2023-02-16 | $24.34 | $24.60 | $24.17 | $24.43 | $24.43 | 390,647 |
2023-02-15 | $24.45 | $24.57 | $24.33 | $24.56 | $24.56 | 435,007 |
2023-02-14 | $24.64 | $24.86 | $24.49 | $24.58 | $24.58 | 1,990,879 |
2023-02-13 | $24.57 | $24.79 | $24.56 | $24.76 | $24.76 | 299,437 |
2023-02-10 | $24.47 | $24.60 | $24.32 | $24.54 | $24.54 | 304,616 |
2023-02-09 | $24.95 | $24.98 | $24.48 | $24.52 | $24.52 | 540,971 |
2023-02-08 | $24.79 | $24.89 | $24.72 | $24.81 | $24.81 | 421,462 |
2023-02-07 | $24.78 | $24.97 | $24.59 | $24.86 | $24.86 | 391,907 |
2023-02-06 | $24.84 | $24.94 | $24.69 | $24.93 | $24.93 | 198,985 |
2023-02-03 | $25.22 | $25.27 | $24.89 | $25.09 | $25.09 | 487,917 |
2023-02-02 | $25.25 | $25.72 | $25.25 | $25.55 | $25.55 | 1,069,082 |
2023-02-01 | $24.83 | $25.17 | $24.54 | $25.05 | $25.05 | 601,830 |
2023-01-31 | $24.51 | $24.89 | $24.44 | $24.86 | $24.86 | 385,547 |
2023-01-30 | $24.68 | $24.86 | $24.52 | $24.53 | $24.53 | 709,279 |
2023-01-27 | $24.46 | $24.90 | $24.46 | $24.82 | $24.82 | 553,100 |
2023-01-26 | $24.45 | $24.53 | $24.30 | $24.51 | $24.51 | 299,648 |
2023-01-25 | $24.18 | $24.35 | $24.15 | $24.31 | $24.31 | 569,141 |
2023-01-24 | $24.21 | $24.37 | $23.96 | $24.32 | $24.32 | 944,358 |
2023-01-23 | $24.04 | $24.27 | $23.93 | $24.24 | $24.24 | 2,372,449 |
2023-01-20 | $23.81 | $24.03 | $23.58 | $24.03 | $24.03 | 382,901 |
2023-01-19 | $23.73 | $23.95 | $23.70 | $23.78 | $23.78 | 1,461,300 |
2023-01-18 | $24.26 | $24.29 | $23.82 | $23.85 | $23.85 | 2,566,293 |
2023-01-17 | $23.99 | $24.21 | $23.99 | $24.14 | $24.14 | 1,098,832 |
2023-01-13 | $23.94 | $24.09 | $23.88 | $23.99 | $23.99 | 377,159 |
2023-01-12 | $23.96 | $24.18 | $23.75 | $24.14 | $24.14 | 459,709 |
2023-01-11 | $23.19 | $23.81 | $23.19 | $23.80 | $23.80 | 795,529 |
2023-01-10 | $23.08 | $23.09 | $22.88 | $23.08 | $23.08 | 356,967 |
2023-01-09 | $23.20 | $23.31 | $23.02 | $23.10 | $23.10 | 412,417 |
2023-01-06 | $22.70 | $23.14 | $22.55 | $23.06 | $23.06 | 981,528 |
2023-01-05 | $22.94 | $22.95 | $22.53 | $22.60 | $22.60 | 480,480 |
2023-01-04 | $22.86 | $23.27 | $22.84 | $23.10 | $23.10 | 587,467 |
2023-01-03 | $22.84 | $23.07 | $22.50 | $22.66 | $22.66 | 1,327,387 |
2022-12-30 | $22.74 | $22.80 | $22.53 | $22.71 | $22.71 | 952,080 |
2022-12-29 | $22.56 | $22.88 | $22.53 | $22.85 | $22.85 | 910,657 |
2022-12-28 | $22.78 | $22.84 | $22.36 | $22.38 | $22.38 | 1,053,452 |
2022-12-27 | $22.76 | $22.77 | $22.57 | $22.70 | $22.70 | 837,621 |
2022-12-23 | $22.48 | $22.72 | $22.39 | $22.72 | $22.72 | 1,249,985 |
2022-12-22 | $22.48 | $22.55 | $22.19 | $22.52 | $22.52 | 547,651 |
2022-12-21 | $22.58 | $22.84 | $22.54 | $22.64 | $22.64 | 1,254,007 |
2022-12-20 | $22.36 | $22.48 | $22.16 | $22.38 | $22.38 | 1,206,973 |
2022-12-19 | $22.74 | $22.74 | $22.39 | $22.49 | $22.49 | 2,152,802 |
2022-12-16 | $23.04 | $23.04 | $22.56 | $22.71 | $22.71 | 652,260 |
2022-12-15 | $23.37 | $23.44 | $23.13 | $23.26 | $23.26 | 681,280 |
2022-12-14 | $23.62 | $23.92 | $23.45 | $23.59 | $23.59 | 877,723 |
2022-12-13 | $23.86 | $23.99 | $23.41 | $23.63 | $23.63 | 1,068,906 |
2022-12-12 | $23.21 | $23.29 | $22.98 | $23.29 | $23.29 | 637,747 |
2022-12-09 | $23.15 | $23.36 | $23.11 | $23.19 | $23.19 | 826,963 |
2022-12-08 | $23.14 | $23.41 | $23.11 | $23.22 | $23.22 | 1,252,852 |
2022-12-07 | $22.97 | $23.22 | $22.92 | $23.08 | $23.08 | 862,923 |
2022-12-06 | $23.15 | $23.23 | $22.91 | $22.98 | $22.98 | 688,439 |
2022-12-05 | $23.42 | $23.44 | $23.11 | $23.16 | $23.16 | 520,334 |
2022-12-02 | $23.31 | $23.63 | $23.28 | $23.54 | $23.54 | 411,659 |
2022-12-01 | $23.73 | $23.88 | $23.40 | $23.56 | $23.56 | 472,598 |
2022-11-30 | $23.16 | $23.60 | $22.97 | $23.60 | $23.60 | 788,302 |
2022-11-29 | $22.83 | $23.20 | $22.82 | $23.19 | $23.19 | 373,716 |
2022-11-28 | $23.20 | $23.34 | $22.80 | $22.84 | $22.84 | 605,679 |
2022-11-25 | $23.20 | $23.37 | $23.20 | $23.35 | $23.35 | 156,490 |
2022-11-23 | $23.15 | $23.27 | $23.04 | $23.20 | $23.20 | 625,121 |
2022-11-22 | $23.10 | $23.22 | $22.99 | $23.21 | $23.21 | 560,254 |
2022-11-21 | $22.91 | $23.06 | $22.81 | $23.05 | $23.05 | 746,458 |
2022-11-18 | $22.94 | $23.04 | $22.82 | $23.01 | $23.01 | 472,695 |
2022-11-17 | $22.58 | $22.78 | $22.50 | $22.73 | $22.73 | 458,857 |
2022-11-16 | $23.03 | $23.03 | $22.81 | $22.85 | $22.85 | 2,145,694 |
2022-11-15 | $23.08 | $23.19 | $22.83 | $23.03 | $23.03 | 948,611 |
2022-11-14 | $23.21 | $23.23 | $22.84 | $22.87 | $22.87 | 629,921 |
2022-11-11 | $23.38 | $23.53 | $23.25 | $23.35 | $23.35 | 518,125 |
2022-11-10 | $22.51 | $23.29 | $22.51 | $23.26 | $23.26 | 2,028,838 |
2022-11-09 | $21.96 | $22.17 | $21.79 | $21.84 | $21.84 | 1,042,798 |
2022-11-08 | $22.00 | $22.25 | $21.90 | $22.06 | $22.06 | 703,571 |
2022-11-07 | $22.04 | $22.14 | $21.81 | $21.93 | $21.93 | 485,228 |
2022-11-04 | $21.76 | $22.05 | $21.56 | $21.93 | $21.93 | 471,558 |
2022-11-03 | $21.35 | $21.66 | $21.16 | $21.52 | $21.52 | 604,325 |
2022-11-02 | $22.10 | $22.28 | $21.59 | $21.63 | $21.63 | 629,677 |
2022-11-01 | $22.36 | $22.40 | $22.11 | $22.15 | $22.15 | 723,124 |
2022-10-31 | $22.03 | $22.18 | $21.95 | $22.11 | $22.11 | 504,252 |
2022-10-28 | $21.82 | $22.25 | $21.73 | $22.23 | $22.23 | 722,372 |
2022-10-27 | $21.90 | $22.08 | $21.78 | $21.85 | $21.85 | 742,971 |
2022-10-26 | $21.81 | $21.93 | $21.68 | $21.78 | $21.78 | 1,719,259 |
2022-10-25 | $21.01 | $21.72 | $21.01 | $21.71 | $21.71 | 1,855,947 |
2022-10-24 | $20.96 | $21.04 | $20.73 | $20.92 | $20.92 | 697,452 |
2022-10-21 | $20.69 | $20.92 | $20.44 | $20.91 | $20.91 | 669,404 |
2022-10-20 | $20.75 | $21.05 | $20.70 | $20.73 | $20.73 | 580,292 |
2022-10-19 | $20.99 | $21.03 | $20.58 | $20.69 | $20.69 | 687,658 |
2022-10-18 | $21.38 | $21.48 | $21.05 | $21.21 | $21.21 | 505,640 |
2022-10-17 | $20.74 | $21.15 | $20.71 | $21.07 | $21.07 | 774,522 |
2022-10-14 | $20.98 | $21.07 | $20.36 | $20.39 | $20.39 | 785,370 |
2022-10-13 | $20.18 | $20.93 | $20.04 | $20.83 | $20.83 | 614,122 |
2022-10-12 | $20.65 | $20.68 | $20.43 | $20.52 | $20.52 | 712,187 |
2022-10-11 | $20.48 | $20.81 | $20.31 | $20.70 | $20.70 | 1,034,875 |
2022-10-10 | $20.72 | $20.81 | $20.53 | $20.54 | $20.54 | 982,111 |
2022-10-07 | $20.99 | $21.02 | $20.59 | $20.71 | $20.71 | 800,084 |
2022-10-06 | $21.51 | $21.61 | $21.10 | $21.13 | $21.13 | 1,255,090 |
2022-10-05 | $21.73 | $21.73 | $21.25 | $21.59 | $21.59 | 1,299,685 |
2022-10-04 | $21.87 | $22.11 | $21.85 | $22.02 | $22.02 | 778,906 |
2022-10-03 | $21.49 | $21.72 | $21.27 | $21.63 | $21.63 | 1,236,411 |
2022-09-30 | $21.05 | $21.37 | $21.04 | $21.27 | $21.27 | 1,362,419 |
2022-09-29 | $21.20 | $21.21 | $20.73 | $20.93 | $20.93 | 643,788 |
2022-09-28 | $21.02 | $21.50 | $20.87 | $21.41 | $21.41 | 1,341,013 |
2022-09-27 | $21.40 | $21.49 | $20.89 | $20.97 | $20.97 | 937,164 |
2022-09-26 | $21.78 | $21.78 | $21.18 | $21.36 | $21.36 | 1,333,903 |
2022-09-23 | $22.37 | $22.44 | $22.04 | $22.25 | $21.96 | 522,000 |
2022-09-22 | $22.88 | $22.88 | $22.56 | $22.66 | $22.37 | 420,758 |
2022-09-21 | $23.31 | $23.45 | $22.89 | $22.89 | $22.59 | 534,912 |
2022-09-20 | $23.50 | $23.51 | $23.13 | $23.26 | $22.96 | 552,156 |
2022-09-19 | $23.63 | $23.82 | $23.51 | $23.82 | $23.51 | 421,052 |
2022-09-16 | $23.61 | $23.85 | $23.54 | $23.83 | $23.83 | 240,174 |
2022-09-15 | $24.10 | $24.21 | $23.75 | $23.77 | $23.77 | 397,390 |
2022-09-14 | $24.38 | $24.38 | $23.99 | $24.14 | $24.14 | 205,215 |
2022-09-13 | $24.81 | $24.84 | $24.30 | $24.39 | $24.39 | 246,775 |
2022-09-12 | $25.14 | $25.32 | $25.14 | $25.28 | $25.28 | 251,150 |
2022-09-09 | $24.90 | $25.08 | $24.80 | $25.05 | $25.05 | 287,925 |
2022-09-08 | $24.61 | $24.81 | $24.50 | $24.69 | $24.69 | 321,778 |
2022-09-07 | $24.30 | $24.77 | $24.30 | $24.72 | $24.72 | 267,167 |
2022-09-06 | $24.26 | $24.42 | $24.13 | $24.37 | $24.37 | 305,762 |
2022-09-02 | $24.62 | $24.65 | $24.11 | $24.18 | $24.18 | 391,020 |
2022-09-01 | $24.30 | $24.42 | $24.04 | $24.41 | $24.41 | 491,053 |
2022-08-31 | $24.71 | $24.84 | $24.46 | $24.50 | $24.50 | 213,039 |
2022-08-30 | $24.98 | $25.03 | $24.59 | $24.66 | $24.66 | 274,251 |
2022-08-29 | $24.96 | $25.10 | $24.87 | $24.90 | $24.90 | 238,913 |
2022-08-26 | $25.70 | $25.70 | $25.07 | $25.09 | $25.09 | 230,466 |
2022-08-25 | $25.42 | $25.69 | $25.40 | $25.69 | $25.69 | 159,253 |
2022-08-24 | $25.20 | $25.44 | $25.19 | $25.30 | $25.30 | 386,367 |
2022-08-23 | $25.48 | $25.50 | $25.15 | $25.24 | $25.24 | 380,059 |
2022-08-22 | $25.79 | $25.79 | $25.50 | $25.52 | $25.52 | 276,662 |
2022-08-19 | $26.16 | $26.24 | $25.96 | $26.01 | $26.01 | 404,200 |
2022-08-18 | $26.56 | $26.62 | $26.30 | $26.34 | $26.34 | 735,334 |
2022-08-17 | $26.51 | $26.69 | $26.40 | $26.57 | $26.57 | 399,989 |
2022-08-16 | $26.71 | $26.87 | $26.64 | $26.73 | $26.73 | 172,022 |
2022-08-15 | $26.69 | $26.84 | $26.67 | $26.78 | $26.78 | 198,251 |
2022-08-12 | $26.52 | $26.78 | $26.52 | $26.78 | $26.78 | 377,242 |
2022-08-11 | $26.55 | $26.67 | $26.36 | $26.43 | $26.43 | 236,203 |
2022-08-10 | $26.30 | $26.48 | $26.28 | $26.44 | $26.44 | 372,192 |
2022-08-09 | $25.82 | $25.96 | $25.80 | $25.95 | $25.95 | 184,953 |
2022-08-08 | $25.80 | $26.02 | $25.74 | $25.83 | $25.83 | 485,326 |
2022-08-05 | $25.48 | $25.69 | $25.39 | $25.65 | $25.65 | 1,224,019 |
2022-08-04 | $25.75 | $25.80 | $25.61 | $25.74 | $25.74 | 532,438 |
2022-08-03 | $25.74 | $25.95 | $25.71 | $25.72 | $25.72 | 294,700 |
2022-08-02 | $25.96 | $26.01 | $25.66 | $25.66 | $25.66 | 192,813 |
2022-08-01 | $26.12 | $26.16 | $25.97 | $26.01 | $26.01 | 600,500 |
2022-07-29 | $26.01 | $26.27 | $25.96 | $26.22 | $26.22 | 204,092 |
2022-07-28 | $25.44 | $26.01 | $25.44 | $25.98 | $25.98 | 833,850 |
2022-07-27 | $25.14 | $25.36 | $25.00 | $25.31 | $25.31 | 547,593 |
2022-07-26 | $25.09 | $25.20 | $25.02 | $25.09 | $25.09 | 502,108 |
2022-07-25 | $25.10 | $25.22 | $25.02 | $25.12 | $25.12 | 809,029 |
2022-07-22 | $25.01 | $25.21 | $24.90 | $25.06 | $25.06 | 325,110 |
2022-07-21 | $24.66 | $24.87 | $24.48 | $24.86 | $24.86 | 584,944 |
2022-07-20 | $24.72 | $24.92 | $24.61 | $24.71 | $24.71 | 370,156 |
2022-07-19 | $24.39 | $24.73 | $24.35 | $24.70 | $24.70 | 469,309 |
2022-07-18 | $24.39 | $24.43 | $24.05 | $24.11 | $24.11 | 951,899 |
2022-07-15 | $24.03 | $24.28 | $23.92 | $24.21 | $24.21 | 873,707 |
2022-07-14 | $23.69 | $23.87 | $23.66 | $23.78 | $23.78 | 359,807 |
2022-07-13 | $23.94 | $24.20 | $23.79 | $24.08 | $24.08 | 333,569 |
2022-07-12 | $24.14 | $24.36 | $24.02 | $24.16 | $24.16 | 273,547 |
2022-07-11 | $24.25 | $24.34 | $24.09 | $24.21 | $24.21 | 313,838 |
2022-07-08 | $24.39 | $24.51 | $24.25 | $24.37 | $24.37 | 288,680 |
2022-07-07 | $24.48 | $24.63 | $24.42 | $24.44 | $24.44 | 558,931 |
2022-07-06 | $24.38 | $24.56 | $24.26 | $24.35 | $24.35 | 307,549 |
2022-07-05 | $24.17 | $24.31 | $23.85 | $24.30 | $24.30 | 419,482 |
2022-07-01 | $24.13 | $24.53 | $24.02 | $24.51 | $24.51 | 831,633 |
2022-06-30 | $24.11 | $24.44 | $23.95 | $24.18 | $24.18 | 938,369 |
2022-06-29 | $24.50 | $24.54 | $24.16 | $24.34 | $24.34 | 512,531 |
2022-06-28 | $24.87 | $25.09 | $24.50 | $24.54 | $24.54 | 811,529 |
2022-06-27 | $24.69 | $24.88 | $24.55 | $24.70 | $24.70 | 967,281 |
2022-06-24 | $24.37 | $24.70 | $24.32 | $24.70 | $24.70 | 449,377 |
2022-06-23 | $23.97 | $24.22 | $23.92 | $24.19 | $24.19 | 668,859 |
2022-06-22 | $23.51 | $24.09 | $23.50 | $23.88 | $23.88 | 778,547 |
2022-06-21 | $23.80 | $23.96 | $23.70 | $23.72 | $23.72 | 680,615 |
2022-06-17 | $23.53 | $23.82 | $23.38 | $23.54 | $23.54 | 662,071 |
2022-06-16 | $23.42 | $23.61 | $23.34 | $23.46 | $23.46 | 1,513,397 |
2022-06-15 | $23.53 | $24.13 | $23.48 | $23.88 | $23.88 | 1,171,062 |
2022-06-14 | $23.55 | $23.57 | $23.18 | $23.38 | $23.38 | 1,024,787 |
2022-06-13 | $24.09 | $24.09 | $23.43 | $23.52 | $23.52 | 911,373 |
2022-06-10 | $24.75 | $24.80 | $24.54 | $24.64 | $24.64 | 589,582 |
2022-06-09 | $25.56 | $25.62 | $25.08 | $25.10 | $25.10 | 509,498 |
2022-06-08 | $26.24 | $26.24 | $25.74 | $25.78 | $25.64 | 1,682,164 |
2022-06-07 | $25.91 | $26.38 | $25.88 | $26.38 | $26.24 | 602,775 |
2022-06-06 | $26.42 | $26.42 | $26.01 | $26.05 | $25.91 | 1,877,415 |
2022-06-03 | $26.34 | $26.42 | $26.14 | $26.20 | $26.06 | 2,184,735 |
2022-06-02 | $26.31 | $26.59 | $26.01 | $26.59 | $26.45 | 621,835 |
2022-06-01 | $26.52 | $26.52 | $25.95 | $26.27 | $26.13 | 328,107 |
2022-05-31 | $26.48 | $26.60 | $26.32 | $26.47 | $26.33 | 1,327,460 |
2022-05-27 | $26.26 | $26.67 | $26.26 | $26.67 | $26.53 | 669,636 |
2022-05-26 | $26.13 | $26.28 | $26.10 | $26.14 | $26.00 | 675,992 |
2022-05-25 | $25.77 | $26.08 | $25.72 | $26.02 | $25.88 | 1,554,309 |
2022-05-24 | $25.64 | $25.88 | $25.30 | $25.86 | $25.72 | 762,489 |
2022-05-23 | $25.71 | $25.81 | $25.39 | $25.72 | $25.58 | 830,261 |
2022-05-20 | $25.64 | $25.66 | $25.14 | $25.50 | $25.36 | 938,860 |
2022-05-19 | $25.35 | $25.67 | $25.35 | $25.45 | $25.31 | 694,408 |
2022-05-18 | $26.03 | $26.17 | $25.44 | $25.50 | $25.36 | 589,053 |
2022-05-17 | $26.13 | $26.21 | $25.87 | $26.19 | $26.05 | 483,420 |
2022-05-16 | $25.90 | $26.03 | $25.80 | $25.87 | $25.73 | 649,632 |
2022-05-13 | $25.50 | $25.97 | $25.41 | $25.93 | $25.79 | 561,759 |
2022-05-12 | $25.10 | $25.35 | $24.96 | $25.29 | $25.15 | 931,543 |
2022-05-11 | $25.26 | $25.70 | $25.11 | $25.12 | $24.98 | 1,528,239 |
2022-05-10 | $25.80 | $25.90 | $25.03 | $25.18 | $25.04 | 1,343,968 |
2022-05-09 | $26.23 | $26.25 | $25.42 | $25.49 | $25.35 | 885,224 |
2022-05-06 | $26.78 | $26.78 | $26.32 | $26.54 | $26.40 | 628,842 |
2022-05-05 | $27.49 | $27.62 | $26.79 | $26.97 | $26.82 | 761,858 |
2022-05-04 | $27.33 | $27.70 | $26.91 | $27.67 | $27.52 | 762,794 |
2022-05-03 | $27.18 | $27.49 | $27.07 | $27.37 | $27.22 | 779,887 |
2022-05-02 | $27.74 | $27.91 | $26.71 | $27.19 | $27.04 | 910,445 |
2022-04-29 | $28.84 | $28.84 | $27.65 | $27.70 | $27.55 | 9,085,807 |
2022-04-28 | $28.62 | $29.00 | $28.37 | $28.91 | $28.75 | 611,247 |
2022-04-27 | $28.72 | $28.91 | $28.54 | $28.55 | $28.40 | 961,164 |
2022-04-26 | $29.00 | $29.15 | $28.66 | $28.66 | $28.51 | 1,823,859 |
2022-04-25 | $29.03 | $29.13 | $28.66 | $29.10 | $28.94 | 789,048 |
2022-04-22 | $29.53 | $29.55 | $29.11 | $29.15 | $28.99 | 370,088 |
2022-04-21 | $29.98 | $30.03 | $29.59 | $29.59 | $29.43 | 2,103,102 |
2022-04-20 | $29.61 | $29.92 | $29.58 | $29.81 | $29.65 | 1,037,104 |
2022-04-19 | $29.07 | $29.50 | $29.07 | $29.48 | $29.32 | 1,597,794 |
2022-04-18 | $29.06 | $29.21 | $28.88 | $29.01 | $28.85 | 449,883 |
2022-04-14 | $29.26 | $29.44 | $29.13 | $29.14 | $28.98 | 866,486 |
2022-04-13 | $29.00 | $29.26 | $28.94 | $29.25 | $29.09 | 224,695 |
2022-04-12 | $29.11 | $29.20 | $28.87 | $28.99 | $28.83 | 391,207 |
2022-04-11 | $29.26 | $29.38 | $28.97 | $29.02 | $28.86 | 484,686 |
2022-04-08 | $29.23 | $29.40 | $29.15 | $29.30 | $29.14 | 716,290 |
2022-04-07 | $29.45 | $29.45 | $29.11 | $29.33 | $29.17 | 526,009 |
2022-04-06 | $29.21 | $29.55 | $29.07 | $29.53 | $29.37 | 307,244 |
2022-04-05 | $29.50 | $29.72 | $29.23 | $29.33 | $29.17 | 367,407 |
2022-04-04 | $29.72 | $29.72 | $29.32 | $29.49 | $29.33 | 385,538 |
2022-04-01 | $29.32 | $29.75 | $29.30 | $29.70 | $29.54 | 686,354 |
2022-03-31 | $29.61 | $29.75 | $29.19 | $29.21 | $29.05 | 560,227 |
2022-03-30 | $29.75 | $29.75 | $29.50 | $29.60 | $29.44 | 687,779 |
2022-03-29 | $29.27 | $29.86 | $29.26 | $29.83 | $29.67 | 564,529 |
2022-03-28 | $28.74 | $29.03 | $28.72 | $29.03 | $28.87 | 2,054,435 |
2022-03-25 | $28.54 | $28.80 | $28.52 | $28.80 | $28.64 | 675,060 |
2022-03-24 | $28.38 | $28.47 | $28.24 | $28.47 | $28.32 | 524,483 |
2022-03-23 | $28.63 | $28.68 | $28.38 | $28.42 | $28.13 | 326,554 |
2022-03-22 | $28.73 | $28.92 | $28.71 | $28.81 | $28.52 | 357,149 |
2022-03-21 | $28.76 | $28.87 | $28.48 | $28.58 | $28.29 | 366,800 |
2022-03-18 | $28.51 | $28.83 | $28.51 | $28.81 | $28.52 | 506,216 |
2022-03-17 | $28.27 | $28.66 | $28.21 | $28.62 | $28.33 | 892,481 |
2022-03-16 | $28.18 | $28.44 | $27.77 | $28.37 | $28.09 | 3,787,951 |
2022-03-15 | $27.93 | $28.12 | $27.70 | $27.96 | $27.68 | 482,116 |
2022-03-14 | $28.06 | $28.18 | $27.71 | $27.83 | $27.55 | 1,976,120 |
2022-03-11 | $28.34 | $28.45 | $27.93 | $27.95 | $27.67 | 285,588 |
2022-03-10 | $27.90 | $28.21 | $27.85 | $28.19 | $27.91 | 426,490 |
2022-03-09 | $28.05 | $28.34 | $28.02 | $28.15 | $27.87 | 605,429 |
2022-03-08 | $27.67 | $28.04 | $27.47 | $27.62 | $27.34 | 591,021 |
2022-03-07 | $28.09 | $28.15 | $27.63 | $27.65 | $27.37 | 1,413,840 |
2022-03-04 | $27.98 | $28.25 | $27.80 | $28.23 | $27.95 | 429,127 |
2022-03-03 | $28.15 | $28.22 | $27.85 | $28.20 | $27.92 | 449,652 |
2022-03-02 | $27.75 | $28.12 | $27.72 | $28.04 | $27.76 | 2,764,673 |
2022-03-01 | $27.87 | $28.00 | $27.52 | $27.66 | $27.38 | 708,091 |
2022-02-28 | $27.99 | $28.16 | $27.69 | $27.93 | $27.65 | 1,170,369 |
2022-02-25 | $27.79 | $28.30 | $27.71 | $28.28 | $28.00 | 1,144,797 |
2022-02-24 | $26.94 | $27.67 | $26.76 | $27.59 | $27.31 | 1,201,894 |
2022-02-23 | $27.89 | $28.03 | $27.39 | $27.43 | $27.15 | 1,138,815 |
2022-02-22 | $27.82 | $27.91 | $27.58 | $27.75 | $27.47 | 1,396,277 |
2022-02-18 | $28.01 | $28.21 | $27.87 | $27.90 | $27.62 | 1,226,751 |
2022-02-17 | $28.07 | $28.24 | $27.99 | $28.06 | $27.78 | 1,510,089 |
2022-02-16 | $27.92 | $28.21 | $27.90 | $28.18 | $27.90 | 444,962 |
2022-02-15 | $27.89 | $28.04 | $27.83 | $27.92 | $27.64 | 895,329 |
2022-02-14 | $27.83 | $28.00 | $27.57 | $27.68 | $27.40 | 519,602 |
2022-02-11 | $28.19 | $28.30 | $27.77 | $27.90 | $27.62 | 522,857 |
2022-02-10 | $28.36 | $28.69 | $28.01 | $28.17 | $27.89 | 613,507 |
2022-02-09 | $28.30 | $28.64 | $28.30 | $28.60 | $28.31 | 1,097,835 |
2022-02-08 | $28.09 | $28.20 | $27.96 | $28.02 | $27.74 | 685,322 |
2022-02-07 | $28.25 | $28.31 | $28.09 | $28.14 | $27.86 | 359,036 |
2022-02-04 | $28.33 | $28.50 | $28.01 | $28.27 | $27.99 | 398,519 |
2022-02-03 | $28.74 | $28.79 | $28.48 | $28.50 | $28.21 | 1,102,375 |
2022-02-02 | $28.61 | $28.88 | $28.61 | $28.83 | $28.54 | 534,562 |
2022-02-01 | $28.61 | $28.68 | $28.35 | $28.52 | $28.23 | 602,560 |
2022-01-31 | $28.26 | $28.64 | $28.13 | $28.64 | $28.35 | 282,790 |
2022-01-28 | $27.68 | $28.29 | $27.38 | $28.25 | $27.97 | 974,647 |
2022-01-27 | $28.19 | $28.35 | $27.60 | $27.67 | $27.39 | 673,558 |
2022-01-26 | $28.50 | $28.74 | $27.81 | $27.96 | $27.68 | 1,274,169 |
2022-01-25 | $28.07 | $28.50 | $27.82 | $28.30 | $28.02 | 778,579 |
2022-01-24 | $28.19 | $28.41 | $27.47 | $28.36 | $28.08 | 864,430 |
2022-01-21 | $28.55 | $28.76 | $28.40 | $28.48 | $28.19 | 504,536 |
2022-01-20 | $28.91 | $29.17 | $28.48 | $28.48 | $28.19 | 591,412 |
2022-01-19 | $29.34 | $29.47 | $28.97 | $29.00 | $28.71 | 1,079,633 |
2022-01-18 | $29.36 | $29.41 | $29.12 | $29.27 | $28.98 | 575,303 |
2022-01-14 | $29.63 | $29.63 | $29.31 | $29.57 | $29.27 | 350,468 |
2022-01-13 | $29.77 | $29.95 | $29.66 | $29.73 | $29.43 | 442,790 |
2022-01-12 | $29.74 | $29.83 | $29.67 | $29.74 | $29.44 | 1,497,702 |
2022-01-11 | $29.60 | $29.70 | $29.31 | $29.68 | $29.38 | 552,326 |
2022-01-10 | $29.59 | $29.62 | $29.36 | $29.60 | $29.30 | 984,381 |
2022-01-07 | $29.88 | $29.89 | $29.68 | $29.72 | $29.42 | 284,757 |
2022-01-06 | $29.92 | $30.04 | $29.76 | $29.90 | $29.60 | 856,079 |
2022-01-05 | $30.50 | $30.50 | $29.88 | $29.93 | $29.63 | 732,949 |
2022-01-04 | $30.51 | $30.67 | $30.47 | $30.48 | $30.17 | 604,684 |
2022-01-03 | $30.64 | $30.66 | $30.13 | $30.43 | $30.12 | 509,842 |
2021-12-31 | $30.53 | $30.78 | $30.52 | $30.61 | $30.30 | 1,503,775 |
2021-12-30 | $30.43 | $30.62 | $30.43 | $30.52 | $30.21 | 192,154 |
2021-12-29 | $30.29 | $30.47 | $30.15 | $30.38 | $30.08 | 279,048 |
2021-12-28 | $30.11 | $30.25 | $30.07 | $30.19 | $29.89 | 1,022,122 |
2021-12-27 | $29.74 | $30.12 | $29.71 | $30.12 | $29.82 | 375,048 |
2021-12-23 | $29.75 | $29.81 | $29.57 | $29.71 | $29.41 | 427,212 |
2021-12-22 | $29.47 | $29.71 | $29.47 | $29.69 | $29.39 | 3,395,993 |
2021-12-21 | $29.30 | $29.54 | $29.30 | $29.45 | $29.15 | 508,426 |
2021-12-20 | $29.07 | $29.19 | $28.85 | $29.14 | $28.85 | 605,901 |
2021-12-17 | $29.36 | $29.63 | $29.34 | $29.40 | $29.10 | 401,806 |
2021-12-16 | $29.55 | $29.60 | $29.23 | $29.35 | $29.06 | 390,861 |
2021-12-15 | $29.13 | $29.55 | $29.09 | $29.49 | $29.19 | 502,061 |
2021-12-14 | $29.36 | $29.36 | $28.97 | $29.10 | $28.81 | 648,779 |
2021-12-13 | $29.17 | $29.49 | $29.08 | $29.37 | $29.08 | 938,017 |
2021-12-10 | $29.68 | $29.68 | $29.48 | $29.61 | $28.98 | 441,402 |
2021-12-09 | $29.81 | $29.87 | $29.56 | $29.59 | $28.96 | 944,361 |
2021-12-08 | $29.71 | $29.92 | $29.66 | $29.87 | $29.23 | 954,306 |
2021-12-07 | $29.61 | $29.74 | $29.53 | $29.71 | $29.08 | 579,073 |
2021-12-06 | $29.03 | $29.51 | $29.03 | $29.40 | $28.77 | 660,114 |
2021-12-03 | $29.14 | $29.14 | $28.67 | $28.90 | $28.28 | 767,188 |
2021-12-02 | $28.50 | $29.13 | $28.42 | $28.98 | $28.36 | 1,405,662 |
2021-12-01 | $29.05 | $29.29 | $28.29 | $28.32 | $27.72 | 1,514,406 |
2021-11-30 | $29.19 | $29.19 | $28.79 | $28.81 | $28.20 | 589,340 |
2021-11-29 | $29.31 | $29.44 | $29.09 | $29.30 | $28.68 | 544,587 |
2021-11-26 | $29.39 | $29.42 | $28.93 | $29.14 | $28.52 | 1,846,010 |
2021-11-24 | $29.50 | $29.90 | $29.50 | $29.85 | $29.21 | 242,258 |
2021-11-23 | $29.43 | $29.65 | $29.36 | $29.58 | $28.95 | 262,685 |
2021-11-22 | $29.61 | $29.61 | $29.37 | $29.38 | $28.75 | 306,915 |
2021-11-19 | $29.66 | $29.66 | $29.44 | $29.52 | $28.89 | 223,293 |
2021-11-18 | $29.68 | $29.78 | $29.61 | $29.74 | $29.11 | 557,060 |
2021-11-17 | $29.51 | $29.67 | $29.13 | $29.66 | $29.03 | 601,898 |
2021-11-16 | $29.76 | $29.80 | $29.49 | $29.56 | $28.93 | 542,155 |
2021-11-15 | $29.57 | $29.74 | $29.54 | $29.74 | $29.11 | 580,719 |
2021-11-12 | $29.55 | $29.58 | $29.42 | $29.53 | $28.90 | 436,181 |
2021-11-11 | $29.51 | $29.51 | $29.35 | $29.48 | $28.85 | 1,705,356 |
2021-11-10 | $29.53 | $29.65 | $29.47 | $29.47 | $28.84 | 639,967 |
2021-11-09 | $29.64 | $29.67 | $29.53 | $29.61 | $28.98 | 498,934 |
2021-11-08 | $29.72 | $29.77 | $29.52 | $29.66 | $29.03 | 283,031 |
2021-11-05 | $29.60 | $29.87 | $29.60 | $29.70 | $29.07 | 421,981 |
2021-11-04 | $29.68 | $29.75 | $29.37 | $29.46 | $28.83 | 335,652 |
2021-11-03 | $29.45 | $29.73 | $29.44 | $29.68 | $29.05 | 654,584 |
2021-11-02 | $29.41 | $29.53 | $29.31 | $29.47 | $28.84 | 316,690 |
2021-11-01 | $29.25 | $29.36 | $28.93 | $29.30 | $28.68 | 513,083 |
2021-10-29 | $29.44 | $29.49 | $29.17 | $29.25 | $28.63 | 469,441 |
2021-10-28 | $29.28 | $29.58 | $29.20 | $29.56 | $28.93 | 270,381 |
2021-10-27 | $29.40 | $29.45 | $29.19 | $29.20 | $28.58 | 440,786 |
2021-10-26 | $29.27 | $29.40 | $29.25 | $29.34 | $28.71 | 258,479 |
2021-10-25 | $29.23 | $29.34 | $29.12 | $29.30 | $28.68 | 434,146 |
2021-10-22 | $29.16 | $29.35 | $29.16 | $29.23 | $28.61 | 309,051 |
2021-10-21 | $29.14 | $29.23 | $29.05 | $29.11 | $28.49 | 478,024 |
2021-10-20 | $28.79 | $29.19 | $28.79 | $29.17 | $28.55 | 370,495 |
2021-10-19 | $28.92 | $28.95 | $28.80 | $28.85 | $28.24 | 973,836 |
2021-10-18 | $28.61 | $28.86 | $28.60 | $28.79 | $28.18 | 322,740 |
2021-10-15 | $28.86 | $28.94 | $28.66 | $28.77 | $28.16 | 690,676 |
2021-10-14 | $28.53 | $28.70 | $28.52 | $28.69 | $28.08 | 395,678 |
2021-10-13 | $28.15 | $28.42 | $28.08 | $28.42 | $27.81 | 394,411 |
2021-10-12 | $27.81 | $28.18 | $27.75 | $28.11 | $27.51 | 328,204 |
2021-10-11 | $27.71 | $27.86 | $27.61 | $27.74 | $27.15 | 627,444 |
2021-10-08 | $27.93 | $27.95 | $27.69 | $27.70 | $27.11 | 456,127 |
2021-10-07 | $27.98 | $28.15 | $27.90 | $27.92 | $27.32 | 1,435,136 |
2021-10-06 | $27.41 | $27.82 | $27.21 | $27.79 | $27.20 | 387,837 |
2021-10-05 | $27.83 | $27.83 | $27.54 | $27.64 | $27.05 | 1,258,715 |
2021-10-04 | $27.77 | $27.91 | $27.66 | $27.82 | $27.23 | 813,120 |
2021-10-01 | $27.47 | $27.92 | $27.42 | $27.80 | $27.21 | 833,742 |
2021-09-30 | $27.88 | $27.89 | $27.41 | $27.41 | $26.83 | 542,422 |
2021-09-29 | $27.75 | $27.92 | $27.74 | $27.81 | $27.22 | 316,462 |
2021-09-28 | $27.76 | $27.79 | $27.54 | $27.69 | $27.10 | 761,243 |
2021-09-27 | $28.18 | $28.36 | $27.91 | $27.91 | $27.32 | 487,389 |
2021-09-24 | $28.33 | $28.41 | $28.12 | $28.16 | $27.56 | 259,719 |
2021-09-23 | $28.74 | $28.88 | $28.68 | $28.68 | $27.89 | 358,692 |
2021-09-22 | $28.57 | $28.81 | $28.52 | $28.64 | $27.85 | 427,348 |
2021-09-21 | $28.52 | $28.72 | $28.43 | $28.44 | $27.66 | 435,321 |
2021-09-20 | $28.21 | $28.48 | $28.04 | $28.32 | $27.54 | 777,236 |
2021-09-17 | $28.87 | $28.90 | $28.53 | $28.60 | $27.82 | 433,100 |
2021-09-16 | $28.86 | $28.98 | $28.71 | $28.85 | $28.06 | 408,443 |
2021-09-15 | $28.85 | $28.97 | $28.70 | $28.88 | $28.09 | 325,958 |
2021-09-14 | $28.97 | $28.99 | $28.67 | $28.77 | $27.98 | 311,078 |
2021-09-13 | $28.82 | $29.03 | $28.77 | $28.86 | $28.07 | 622,465 |
2021-09-10 | $29.13 | $29.13 | $28.64 | $28.64 | $27.85 | 341,247 |
2021-09-09 | $29.34 | $29.37 | $29.03 | $29.03 | $28.23 | 690,706 |
2021-09-08 | $29.30 | $29.52 | $29.25 | $29.45 | $28.64 | 372,706 |
2021-09-07 | $29.70 | $29.74 | $29.27 | $29.44 | $28.63 | 574,881 |
2021-09-03 | $29.75 | $29.81 | $29.55 | $29.78 | $28.96 | 472,980 |
2021-09-02 | $29.70 | $29.80 | $29.57 | $29.77 | $28.95 | 635,767 |
2021-09-01 | $29.36 | $29.70 | $29.36 | $29.66 | $28.85 | 529,195 |
2021-08-31 | $29.18 | $29.32 | $29.11 | $29.31 | $28.51 | 431,386 |
2021-08-30 | $29.05 | $29.25 | $28.96 | $29.25 | $28.45 | 778,053 |
2021-08-27 | $28.82 | $29.12 | $28.82 | $29.03 | $28.23 | 1,642,511 |
2021-08-26 | $28.70 | $28.76 | $28.58 | $28.67 | $27.88 | 414,815 |
2021-08-25 | $28.64 | $28.81 | $28.55 | $28.70 | $27.91 | 618,076 |
2021-08-24 | $28.74 | $28.74 | $28.52 | $28.68 | $27.89 | 2,488,696 |
2021-08-23 | $28.80 | $28.86 | $28.63 | $28.72 | $27.93 | 447,164 |
2021-08-20 | $28.58 | $28.86 | $28.42 | $28.78 | $27.99 | 518,412 |
2021-08-19 | $28.48 | $28.70 | $28.43 | $28.61 | $27.83 | 597,788 |
2021-08-18 | $28.79 | $28.86 | $28.65 | $28.65 | $27.86 | 594,642 |
2021-08-17 | $28.80 | $28.80 | $28.55 | $28.79 | $28.00 | 985,557 |
2021-08-16 | $28.88 | $29.08 | $28.88 | $28.97 | $28.18 | 358,210 |
2021-08-13 | $28.82 | $28.95 | $28.81 | $28.94 | $28.15 | 293,788 |
2021-08-12 | $28.77 | $28.78 | $28.66 | $28.75 | $27.96 | 1,139,539 |
2021-08-11 | $28.69 | $28.80 | $28.62 | $28.77 | $27.98 | 396,025 |
2021-08-10 | $28.80 | $28.80 | $28.58 | $28.59 | $27.81 | 249,411 |
2021-08-09 | $28.94 | $29.00 | $28.80 | $28.84 | $28.05 | 230,786 |
2021-08-06 | $29.10 | $29.16 | $28.96 | $28.97 | $28.18 | 263,008 |
2021-08-05 | $28.88 | $29.12 | $28.88 | $29.12 | $28.32 | 386,674 |
2021-08-04 | $28.82 | $28.92 | $28.64 | $28.70 | $27.91 | 353,285 |
2021-08-03 | $28.87 | $28.88 | $28.64 | $28.84 | $28.05 | 1,267,384 |
2021-08-02 | $28.99 | $29.21 | $28.76 | $28.81 | $28.02 | 5,334,813 |
2021-07-30 | $28.87 | $29.22 | $28.86 | $28.86 | $28.07 | 328,443 |
2021-07-29 | $28.96 | $29.06 | $28.86 | $28.87 | $28.08 | 558,956 |
2021-07-28 | $28.95 | $28.98 | $28.76 | $28.85 | $28.06 | 415,310 |
2021-07-27 | $28.69 | $28.90 | $28.62 | $28.82 | $28.03 | 549,844 |
2021-07-26 | $28.69 | $28.81 | $28.59 | $28.73 | $27.94 | 465,992 |
2021-07-23 | $28.65 | $28.77 | $28.55 | $28.71 | $27.92 | 281,230 |
2021-07-22 | $28.74 | $28.74 | $28.46 | $28.56 | $27.78 | 588,868 |
2021-07-21 | $28.70 | $28.84 | $28.67 | $28.72 | $27.93 | 335,192 |
2021-07-20 | $28.06 | $28.70 | $28.05 | $28.59 | $27.81 | 587,152 |
2021-07-19 | $28.24 | $28.25 | $27.82 | $28.02 | $27.25 | 981,199 |
2021-07-16 | $28.71 | $28.78 | $28.54 | $28.58 | $27.80 | 489,274 |
2021-07-15 | $28.49 | $28.61 | $28.48 | $28.60 | $27.82 | 478,594 |
2021-07-14 | $28.47 | $28.68 | $28.40 | $28.63 | $27.84 | 385,687 |
2021-07-13 | $28.73 | $28.73 | $28.36 | $28.44 | $27.66 | 459,836 |
2021-07-12 | $28.59 | $28.86 | $28.57 | $28.82 | $28.03 | 723,775 |
2021-07-09 | $28.31 | $28.65 | $28.28 | $28.65 | $27.86 | 393,844 |
2021-07-08 | $28.01 | $28.19 | $27.88 | $28.12 | $27.35 | 608,017 |
2021-07-07 | $28.19 | $28.28 | $28.09 | $28.21 | $27.44 | 496,771 |
2021-07-06 | $28.03 | $28.22 | $27.86 | $28.17 | $27.40 | 890,494 |
2021-07-02 | $27.89 | $27.99 | $27.83 | $27.95 | $27.18 | 582,680 |
2021-07-01 | $27.70 | $27.93 | $27.63 | $27.77 | $27.01 | 978,422 |
2021-06-30 | $27.81 | $27.95 | $27.70 | $27.72 | $26.96 | 810,363 |
2021-06-29 | $27.94 | $28.05 | $27.87 | $27.90 | $27.13 | 352,699 |
2021-06-28 | $28.17 | $28.17 | $27.77 | $27.92 | $27.15 | 1,102,955 |
2021-06-25 | $28.03 | $28.20 | $28.00 | $28.20 | $27.43 | 544,860 |
2021-06-24 | $28.11 | $28.12 | $27.90 | $28.04 | $27.27 | 402,082 |
2021-06-23 | $28.11 | $28.19 | $28.02 | $28.02 | $27.25 | 710,740 |
2021-06-22 | $28.22 | $28.23 | $28.07 | $28.10 | $27.33 | 912,964 |
2021-06-21 | $27.80 | $28.27 | $27.70 | $28.20 | $27.43 | 1,015,497 |
2021-06-18 | $27.94 | $28.01 | $27.61 | $27.64 | $26.88 | 979,286 |
2021-06-17 | $28.15 | $28.16 | $27.91 | $28.10 | $27.33 | 1,228,759 |
2021-06-16 | $28.46 | $28.61 | $28.21 | $28.23 | $27.46 | 1,058,343 |
2021-06-15 | $28.73 | $28.73 | $28.44 | $28.45 | $27.67 | 921,460 |
2021-06-14 | $28.74 | $28.81 | $28.67 | $28.81 | $28.02 | 889,280 |
2021-06-11 | $28.74 | $28.74 | $28.55 | $28.70 | $27.91 | 787,229 |
2021-06-10 | $28.65 | $28.82 | $28.55 | $28.78 | $27.99 | 768,902 |
2021-06-09 | $28.81 | $28.90 | $28.76 | $28.80 | $27.80 | 848,241 |
2021-06-08 | $28.60 | $28.82 | $28.59 | $28.76 | $27.76 | 368,583 |
2021-06-07 | $28.27 | $28.59 | $28.27 | $28.52 | $27.53 | 436,028 |
2021-06-04 | $28.26 | $28.26 | $28.10 | $28.20 | $27.22 | 4,496,294 |
2021-06-03 | $28.20 | $28.22 | $28.06 | $28.13 | $27.15 | 458,246 |
2021-06-02 | $28.00 | $28.30 | $28.00 | $28.30 | $27.31 | 930,543 |
2021-06-01 | $27.65 | $27.95 | $27.63 | $27.93 | $26.96 | 1,187,103 |
2021-05-28 | $27.50 | $27.64 | $27.48 | $27.55 | $26.59 | 485,850 |
2021-05-27 | $27.59 | $27.59 | $27.41 | $27.43 | $26.47 | 634,726 |
2021-05-26 | $27.42 | $27.57 | $27.36 | $27.48 | $26.52 | 498,747 |
2021-05-25 | $27.43 | $27.46 | $27.32 | $27.35 | $26.40 | 837,505 |
2021-05-24 | $27.19 | $27.49 | $27.18 | $27.41 | $26.45 | 408,240 |
2021-05-21 | $27.18 | $27.20 | $27.01 | $27.10 | $26.15 | 546,639 |
2021-05-20 | $26.94 | $27.23 | $26.89 | $27.18 | $26.23 | 646,466 |
2021-05-19 | $26.80 | $26.87 | $26.56 | $26.87 | $25.93 | 712,845 |
2021-05-18 | $27.01 | $27.12 | $26.83 | $27.02 | $26.08 | 790,457 |
2021-05-17 | $26.89 | $27.00 | $26.81 | $26.93 | $25.99 | 481,449 |
2021-05-14 | $26.72 | $26.96 | $26.70 | $26.92 | $25.98 | 431,020 |
2021-05-13 | $26.35 | $26.75 | $26.33 | $26.63 | $25.70 | 460,473 |
2021-05-12 | $26.89 | $26.93 | $26.31 | $26.34 | $25.42 | 1,068,196 |
2021-05-11 | $27.09 | $27.09 | $26.85 | $26.98 | $26.04 | 684,743 |
2021-05-10 | $27.42 | $27.63 | $27.32 | $27.33 | $26.38 | 639,363 |
2021-05-07 | $27.01 | $27.36 | $27.01 | $27.32 | $26.37 | 3,289,842 |
2021-05-06 | $26.80 | $27.03 | $26.77 | $27.03 | $26.09 | 425,985 |
2021-05-05 | $27.16 | $27.16 | $26.69 | $26.76 | $25.83 | 796,800 |
2021-05-04 | $27.18 | $27.34 | $27.02 | $27.11 | $26.16 | 837,909 |
2021-05-03 | $27.33 | $27.39 | $27.19 | $27.22 | $26.27 | 915,178 |
2021-04-30 | $27.12 | $27.24 | $27.08 | $27.23 | $26.28 | 469,005 |
2021-04-29 | $27.15 | $27.33 | $27.04 | $27.20 | $26.25 | 402,645 |
2021-04-28 | $27.10 | $27.15 | $27.01 | $27.07 | $26.13 | 658,019 |
2021-04-27 | $27.02 | $27.09 | $26.91 | $27.03 | $26.09 | 1,006,614 |
2021-04-26 | $27.02 | $27.18 | $26.96 | $27.02 | $26.08 | 757,821 |
2021-04-23 | $26.88 | $26.98 | $26.77 | $26.94 | $26.00 | 421,532 |
2021-04-22 | $26.96 | $27.06 | $26.76 | $26.78 | $25.85 | 1,057,867 |
2021-04-21 | $26.75 | $27.01 | $26.69 | $26.97 | $26.03 | 569,758 |
2021-04-20 | $26.59 | $26.83 | $26.59 | $26.78 | $25.85 | 474,361 |
2021-04-19 | $26.60 | $26.71 | $26.52 | $26.71 | $25.78 | 1,271,074 |
2021-04-16 | $26.68 | $26.72 | $26.59 | $26.64 | $25.71 | 603,978 |
2021-04-15 | $26.33 | $26.57 | $26.30 | $26.56 | $25.63 | 526,440 |
2021-04-14 | $26.35 | $26.46 | $26.21 | $26.23 | $25.32 | 595,697 |
2021-04-13 | $26.08 | $26.32 | $26.07 | $26.29 | $25.37 | 711,932 |
2021-04-12 | $26.07 | $26.13 | $25.89 | $26.13 | $25.22 | 562,372 |
2021-04-09 | $26.14 | $26.15 | $26.02 | $26.09 | $25.18 | 630,065 |
2021-04-08 | $26.16 | $26.21 | $26.09 | $26.12 | $25.21 | 313,487 |
2021-04-07 | $26.06 | $26.18 | $25.96 | $26.14 | $25.23 | 804,433 |
2021-04-06 | $25.91 | $26.06 | $25.86 | $26.04 | $25.13 | 2,055,780 |
2021-04-05 | $26.04 | $26.05 | $25.79 | $25.97 | $25.06 | 480,643 |
2021-04-01 | $25.55 | $25.90 | $25.50 | $25.90 | $25.00 | 719,870 |
2021-03-31 | $25.66 | $25.72 | $25.44 | $25.48 | $24.59 | 1,029,489 |
2021-03-30 | $25.57 | $25.72 | $25.57 | $25.68 | $24.78 | 749,141 |
2021-03-29 | $25.63 | $25.70 | $25.36 | $25.57 | $24.68 | 625,189 |
2021-03-26 | $25.48 | $25.76 | $25.46 | $25.75 | $24.85 | 699,941 |
2021-03-25 | $25.10 | $25.40 | $24.82 | $25.36 | $24.48 | 841,307 |
2021-03-24 | $25.47 | $25.74 | $25.42 | $25.43 | $24.32 | 610,733 |
2021-03-23 | $25.45 | $25.63 | $25.32 | $25.43 | $24.32 | 559,634 |
2021-03-22 | $25.50 | $25.58 | $25.40 | $25.49 | $24.37 | 1,076,961 |
2021-03-19 | $25.83 | $25.84 | $25.50 | $25.50 | $24.38 | 328,212 |
2021-03-18 | $26.00 | $26.00 | $25.73 | $25.81 | $24.68 | 770,395 |
2021-03-17 | $25.96 | $26.11 | $25.80 | $26.09 | $24.95 | 815,055 |
2021-03-16 | $26.16 | $26.18 | $25.91 | $25.99 | $24.85 | 470,470 |
2021-03-15 | $25.79 | $26.13 | $25.72 | $26.09 | $24.95 | 490,669 |
2021-03-12 | $25.43 | $25.81 | $25.40 | $25.81 | $24.68 | 316,913 |
2021-03-11 | $25.38 | $25.57 | $25.27 | $25.44 | $24.33 | 391,597 |
2021-03-10 | $25.19 | $25.41 | $25.06 | $25.30 | $24.19 | 316,171 |
2021-03-09 | $25.18 | $25.30 | $25.09 | $25.12 | $24.02 | 711,297 |
2021-03-08 | $24.89 | $25.27 | $24.80 | $25.10 | $24.00 | 498,480 |
2021-03-05 | $24.78 | $24.89 | $24.27 | $24.86 | $23.77 | 562,162 |
2021-03-04 | $24.95 | $25.07 | $24.44 | $24.70 | $23.62 | 1,067,345 |
2021-03-03 | $24.87 | $25.06 | $24.81 | $24.86 | $23.77 | 831,955 |
2021-03-02 | $24.99 | $25.01 | $24.72 | $24.87 | $23.78 | 447,770 |
2021-03-01 | $25.08 | $25.33 | $25.01 | $25.01 | $23.92 | 955,284 |
2021-02-26 | $25.17 | $25.20 | $24.80 | $24.80 | $23.72 | 806,563 |
2021-02-25 | $25.73 | $25.84 | $25.07 | $25.20 | $24.10 | 391,199 |
2021-02-24 | $25.47 | $25.72 | $25.41 | $25.70 | $24.58 | 439,211 |
2021-02-23 | $25.15 | $25.47 | $25.11 | $25.41 | $24.30 | 1,065,563 |
2021-02-22 | $24.77 | $25.16 | $24.73 | $25.02 | $23.93 | 1,005,437 |
2021-02-19 | $24.82 | $24.95 | $24.76 | $24.84 | $23.75 | 337,568 |
2021-02-18 | $24.75 | $24.83 | $24.68 | $24.71 | $23.63 | 384,882 |
2021-02-17 | $24.86 | $24.91 | $24.71 | $24.88 | $23.79 | 1,000,331 |
2021-02-16 | $25.09 | $25.11 | $24.86 | $24.95 | $23.86 | 1,176,241 |
2021-02-12 | $24.91 | $24.99 | $24.84 | $24.99 | $23.90 | 295,419 |
2021-02-11 | $24.89 | $24.99 | $24.80 | $24.94 | $23.85 | 287,282 |
2021-02-10 | $24.83 | $25.05 | $24.74 | $24.83 | $23.74 | 563,083 |
2021-02-09 | $24.59 | $24.71 | $24.56 | $24.70 | $23.62 | 835,161 |
2021-02-08 | $24.51 | $24.59 | $24.40 | $24.58 | $23.50 | 541,831 |
2021-02-05 | $24.43 | $24.50 | $24.37 | $24.44 | $23.37 | 555,589 |
2021-02-04 | $24.20 | $24.43 | $24.17 | $24.34 | $23.28 | 546,042 |
2021-02-03 | $24.20 | $24.27 | $23.92 | $24.19 | $23.13 | 553,908 |
2021-02-02 | $24.20 | $24.27 | $24.04 | $24.21 | $23.15 | 1,226,675 |
2021-02-01 | $23.93 | $24.13 | $23.68 | $24.09 | $23.04 | 715,636 |
2021-01-29 | $24.02 | $24.16 | $23.75 | $23.83 | $22.79 | 547,043 |
2021-01-28 | $23.95 | $24.31 | $23.90 | $24.09 | $23.04 | 439,859 |
2021-01-27 | $24.02 | $24.22 | $23.79 | $23.88 | $22.84 | 773,438 |
2021-01-26 | $24.14 | $24.30 | $24.10 | $24.24 | $23.18 | 1,343,853 |
2021-01-25 | $23.92 | $24.20 | $23.81 | $24.07 | $23.02 | 625,627 |
2021-01-22 | $23.87 | $24.05 | $23.81 | $24.03 | $22.98 | 440,451 |
2021-01-21 | $24.16 | $24.16 | $23.83 | $23.99 | $22.94 | 531,623 |
2021-01-20 | $23.81 | $24.24 | $23.74 | $24.19 | $23.13 | 846,109 |
2021-01-19 | $23.96 | $23.97 | $23.68 | $23.77 | $22.73 | 539,696 |
2021-01-15 | $23.58 | $23.86 | $23.50 | $23.81 | $22.77 | 428,055 |
2021-01-14 | $23.62 | $23.80 | $23.58 | $23.70 | $22.66 | 624,473 |
2021-01-13 | $23.26 | $23.54 | $23.26 | $23.53 | $22.50 | 572,284 |
2021-01-12 | $23.19 | $23.33 | $23.10 | $23.30 | $22.28 | 734,716 |
2021-01-11 | $23.29 | $23.37 | $23.11 | $23.20 | $22.19 | 453,670 |
2021-01-08 | $23.45 | $23.55 | $23.35 | $23.54 | $22.51 | 341,707 |
2021-01-07 | $23.55 | $23.55 | $23.28 | $23.38 | $22.36 | 674,647 |
2021-01-06 | $23.42 | $23.67 | $23.34 | $23.55 | $22.52 | 356,718 |
2021-01-05 | $23.34 | $23.53 | $23.34 | $23.36 | $22.34 | 726,256 |
2021-01-04 | $23.99 | $24.02 | $23.23 | $23.26 | $22.24 | 482,275 |
2020-12-31 | $23.78 | $23.96 | $23.64 | $23.93 | $22.88 | 413,100 |
2020-12-30 | $23.74 | $23.98 | $23.74 | $23.84 | $22.80 | 216,744 |
2020-12-29 | $23.89 | $23.99 | $23.64 | $23.69 | $22.65 | 666,574 |
2020-12-28 | $23.73 | $23.78 | $23.63 | $23.78 | $22.74 | 424,146 |
2020-12-24 | $23.51 | $23.64 | $23.43 | $23.64 | $22.61 | 225,694 |
2020-12-23 | $23.56 | $23.71 | $23.39 | $23.44 | $22.41 | 368,716 |
2020-12-22 | $23.28 | $23.45 | $23.21 | $23.41 | $22.39 | 916,231 |
2020-12-21 | $23.05 | $23.27 | $22.95 | $23.24 | $22.22 | 620,258 |
2020-12-18 | $23.94 | $23.94 | $23.34 | $23.46 | $22.43 | 492,962 |
2020-12-17 | $23.93 | $24.02 | $23.83 | $24.01 | $22.96 | 716,364 |
2020-12-16 | $23.86 | $23.98 | $23.75 | $23.85 | $22.81 | 699,836 |
2020-12-15 | $23.41 | $23.81 | $23.26 | $23.79 | $22.75 | 837,992 |
2020-12-14 | $23.49 | $23.67 | $23.27 | $23.28 | $22.26 | 352,392 |
2020-12-11 | $23.24 | $23.35 | $23.13 | $23.32 | $22.30 | 301,261 |
2020-12-10 | $23.40 | $23.44 | $23.27 | $23.36 | $22.34 | 387,978 |
2020-12-09 | $23.59 | $23.59 | $23.28 | $23.44 | $22.41 | 458,026 |
2020-12-08 | $23.52 | $23.65 | $23.52 | $23.56 | $22.53 | 638,807 |
2020-12-07 | $23.68 | $23.73 | $23.52 | $23.58 | $22.55 | 315,961 |
2020-12-04 | $23.63 | $23.82 | $23.63 | $23.81 | $22.77 | 723,745 |
2020-12-03 | $23.26 | $23.55 | $23.26 | $23.45 | $22.42 | 276,028 |
2020-12-02 | $23.23 | $23.33 | $23.09 | $23.20 | $22.19 | 360,578 |
2020-12-01 | $23.28 | $23.40 | $23.25 | $23.31 | $22.29 | 763,234 |
2020-11-30 | $23.28 | $23.30 | $22.97 | $22.98 | $21.97 | 478,219 |
2020-11-27 | $23.48 | $23.50 | $23.25 | $23.31 | $22.29 | 454,483 |
2020-11-25 | $23.46 | $23.49 | $23.30 | $23.47 | $22.44 | 490,294 |
2020-11-24 | $23.52 | $23.67 | $23.47 | $23.47 | $22.44 | 389,836 |
2020-11-23 | $23.33 | $23.48 | $23.21 | $23.22 | $22.20 | 331,296 |
2020-11-20 | $23.18 | $23.23 | $23.04 | $23.16 | $22.15 | 712,023 |
2020-11-19 | $23.06 | $23.24 | $22.89 | $23.19 | $22.18 | 365,155 |
2020-11-18 | $23.59 | $23.70 | $23.13 | $23.15 | $22.14 | 395,054 |
2020-11-17 | $23.43 | $23.69 | $23.28 | $23.59 | $22.56 | 1,109,387 |
2020-11-16 | $23.65 | $23.73 | $23.28 | $23.58 | $22.55 | 402,885 |
2020-11-13 | $22.71 | $23.17 | $22.71 | $23.13 | $22.12 | 360,097 |
2020-11-12 | $22.84 | $22.86 | $22.47 | $22.60 | $21.61 | 418,604 |
2020-11-11 | $23.11 | $23.11 | $22.81 | $23.01 | $22.00 | 2,603,930 |
2020-11-10 | $22.59 | $23.04 | $22.51 | $23.03 | $22.02 | 492,957 |
2020-11-09 | $22.66 | $23.58 | $22.39 | $22.43 | $21.45 | 1,349,273 |
2020-11-06 | $21.53 | $21.62 | $21.25 | $21.29 | $20.36 | 317,335 |
2020-11-05 | $21.60 | $21.64 | $21.42 | $21.50 | $20.56 | 283,838 |
2020-11-04 | $21.34 | $21.52 | $21.13 | $21.31 | $20.38 | 700,113 |
2020-11-03 | $21.01 | $21.37 | $21.01 | $21.29 | $20.36 | 257,562 |
2020-11-02 | $20.58 | $20.76 | $20.43 | $20.76 | $19.85 | 732,636 |
2020-10-30 | $20.36 | $20.44 | $20.14 | $20.38 | $19.49 | 548,358 |
2020-10-29 | $20.19 | $20.54 | $20.03 | $20.45 | $19.56 | 447,105 |
2020-10-28 | $20.36 | $20.46 | $20.14 | $20.19 | $19.31 | 596,757 |
2020-10-27 | $21.09 | $21.12 | $20.73 | $20.73 | $19.82 | 249,332 |
2020-10-26 | $21.25 | $21.25 | $20.92 | $21.10 | $20.18 | 1,083,709 |
2020-10-23 | $21.45 | $21.53 | $21.32 | $21.45 | $20.51 | 295,953 |
2020-10-22 | $21.18 | $21.38 | $21.16 | $21.36 | $20.43 | 450,012 |
2020-10-21 | $21.16 | $21.24 | $21.06 | $21.19 | $20.26 | 437,729 |
2020-10-20 | $21.14 | $21.33 | $21.14 | $21.19 | $20.26 | 503,267 |
2020-10-19 | $21.34 | $21.38 | $21.00 | $21.03 | $20.11 | 439,094 |
2020-10-16 | $21.50 | $21.50 | $21.25 | $21.26 | $20.33 | 356,036 |
2020-10-15 | $21.34 | $21.67 | $21.30 | $21.55 | $20.61 | 324,342 |
2020-10-14 | $21.72 | $21.74 | $21.45 | $21.49 | $20.55 | 553,477 |
2020-10-13 | $21.95 | $21.95 | $21.61 | $21.70 | $20.75 | 353,559 |
2020-10-12 | $22.01 | $22.11 | $21.86 | $22.07 | $21.10 | 362,083 |
2020-10-09 | $22.16 | $22.16 | $21.90 | $21.98 | $21.02 | 511,842 |
2020-10-08 | $21.86 | $22.05 | $21.83 | $22.04 | $21.08 | 376,490 |
2020-10-07 | $21.90 | $21.90 | $21.69 | $21.78 | $20.83 | 1,091,180 |
2020-10-06 | $21.95 | $22.08 | $21.72 | $21.80 | $20.85 | 360,685 |
2020-10-05 | $21.85 | $21.93 | $21.60 | $21.90 | $20.94 | 267,292 |
2020-10-02 | $21.16 | $21.80 | $21.12 | $21.74 | $20.79 | 386,800 |
2020-10-01 | $21.13 | $21.47 | $21.07 | $21.46 | $20.52 | 435,617 |
2020-09-30 | $21.00 | $21.24 | $20.85 | $21.03 | $20.11 | 409,372 |
2020-09-29 | $21.10 | $21.10 | $20.76 | $20.94 | $20.02 | 286,769 |
2020-09-28 | $20.99 | $21.22 | $20.99 | $21.18 | $20.25 | 518,742 |
2020-09-25 | $20.32 | $20.71 | $20.27 | $20.71 | $19.80 | 951,556 |
2020-09-24 | $20.26 | $20.60 | $20.18 | $20.36 | $19.47 | 582,072 |
2020-09-23 | $20.89 | $20.89 | $20.23 | $20.27 | $19.38 | 335,659 |
2020-09-22 | $20.84 | $21.12 | $20.84 | $21.00 | $19.89 | 888,264 |
2020-09-21 | $21.15 | $21.15 | $20.71 | $20.79 | $19.69 | 511,827 |
2020-09-18 | $21.91 | $21.93 | $21.48 | $21.51 | $20.38 | 276,583 |
2020-09-17 | $22.05 | $22.22 | $21.90 | $22.00 | $20.84 | 615,320 |
2020-09-16 | $22.22 | $22.40 | $22.17 | $22.20 | $21.03 | 366,213 |
2020-09-15 | $22.04 | $22.23 | $22.02 | $22.08 | $20.92 | 458,502 |
2020-09-14 | $21.50 | $21.92 | $21.50 | $21.88 | $20.73 | 395,265 |
2020-09-11 | $21.60 | $21.60 | $21.23 | $21.40 | $20.27 | 524,293 |
2020-09-10 | $21.81 | $21.83 | $21.52 | $21.52 | $20.39 | 312,787 |
2020-09-09 | $21.79 | $22.03 | $21.74 | $21.82 | $20.67 | 544,294 |
2020-09-08 | $21.77 | $21.81 | $21.54 | $21.60 | $20.46 | 607,273 |
2020-09-04 | $22.04 | $22.11 | $21.61 | $21.92 | $20.77 | 1,145,798 |
2020-09-03 | $22.18 | $22.39 | $21.86 | $21.99 | $20.83 | 863,232 |
2020-09-02 | $21.89 | $22.18 | $21.75 | $22.17 | $21.00 | 736,477 |
2020-09-01 | $21.77 | $21.83 | $21.60 | $21.80 | $20.65 | 324,718 |
2020-08-31 | $22.04 | $22.06 | $21.80 | $21.86 | $20.71 | 443,863 |
2020-08-28 | $21.99 | $22.09 | $21.83 | $22.07 | $20.91 | 632,445 |
2020-08-27 | $21.71 | $21.93 | $21.71 | $21.87 | $20.72 | 256,828 |
2020-08-26 | $21.84 | $21.84 | $21.59 | $21.70 | $20.56 | 294,578 |
2020-08-25 | $21.89 | $21.90 | $21.65 | $21.84 | $20.69 | 766,651 |
2020-08-24 | $21.70 | $21.81 | $21.44 | $21.80 | $20.65 | 504,948 |
2020-08-21 | $21.56 | $21.65 | $21.40 | $21.61 | $20.47 | 288,932 |
2020-08-20 | $21.24 | $21.63 | $21.20 | $21.57 | $20.43 | 360,245 |
2020-08-19 | $21.65 | $21.65 | $21.22 | $21.23 | $20.11 | 393,110 |
2020-08-18 | $21.84 | $21.84 | $21.57 | $21.68 | $20.54 | 456,204 |
2020-08-17 | $21.70 | $21.82 | $21.59 | $21.79 | $20.64 | 389,831 |
2020-08-14 | $21.56 | $21.80 | $21.55 | $21.63 | $20.49 | 476,463 |
2020-08-13 | $21.86 | $22.02 | $21.59 | $21.64 | $20.50 | 562,998 |
2020-08-12 | $21.95 | $22.01 | $21.78 | $21.90 | $20.75 | 444,233 |
2020-08-11 | $22.15 | $22.24 | $21.71 | $21.74 | $20.59 | 1,367,181 |
2020-08-10 | $21.86 | $22.08 | $21.84 | $21.95 | $20.79 | 375,495 |
2020-08-07 | $21.54 | $21.85 | $21.49 | $21.85 | $20.70 | 494,658 |
2020-08-06 | $21.51 | $21.71 | $21.49 | $21.63 | $20.49 | 359,487 |
2020-08-05 | $21.79 | $21.83 | $21.57 | $21.62 | $20.48 | 720,883 |
2020-08-04 | $21.30 | $21.69 | $21.30 | $21.66 | $20.52 | 862,714 |
2020-08-03 | $21.55 | $21.55 | $21.19 | $21.32 | $20.20 | 587,026 |
2020-07-31 | $21.61 | $21.61 | $21.24 | $21.55 | $20.41 | 456,397 |
2020-07-30 | $21.34 | $21.59 | $21.30 | $21.57 | $20.43 | 406,127 |
2020-07-29 | $21.39 | $21.68 | $21.36 | $21.66 | $20.52 | 392,420 |
2020-07-28 | $20.87 | $21.38 | $20.87 | $21.28 | $20.16 | 362,603 |
2020-07-27 | $20.84 | $20.96 | $20.61 | $20.93 | $19.83 | 891,613 |
2020-07-24 | $20.87 | $20.93 | $20.79 | $20.81 | $19.71 | 660,233 |
2020-07-23 | $21.02 | $21.10 | $20.75 | $20.93 | $19.83 | 655,630 |
2020-07-22 | $20.72 | $21.10 | $20.62 | $21.07 | $19.96 | 982,697 |
2020-07-21 | $20.78 | $20.90 | $20.71 | $20.74 | $19.65 | 1,361,839 |
2020-07-20 | $20.85 | $20.88 | $20.56 | $20.63 | $19.54 | 721,003 |
2020-07-17 | $20.72 | $20.94 | $20.60 | $20.90 | $19.80 | 293,412 |
2020-07-16 | $20.88 | $20.90 | $20.64 | $20.68 | $19.59 | 565,886 |
2020-07-15 | $21.07 | $21.07 | $20.83 | $21.00 | $19.89 | 451,822 |
2020-07-14 | $20.64 | $20.86 | $20.61 | $20.78 | $19.69 | 579,381 |
2020-07-13 | $20.90 | $21.02 | $20.62 | $20.66 | $19.57 | 337,648 |
2020-07-10 | $20.67 | $20.87 | $20.65 | $20.80 | $19.70 | 1,207,040 |
2020-07-09 | $20.84 | $20.85 | $20.42 | $20.65 | $19.56 | 568,900 |
2020-07-08 | $20.91 | $20.98 | $20.72 | $20.91 | $19.81 | 786,309 |
2020-07-07 | $21.13 | $21.13 | $20.87 | $20.87 | $19.77 | 828,014 |
2020-07-06 | $21.70 | $21.73 | $21.31 | $21.36 | $20.23 | 767,384 |
2020-07-02 | $21.69 | $21.74 | $21.28 | $21.39 | $20.26 | 659,069 |
2020-07-01 | $20.96 | $21.36 | $20.92 | $21.29 | $20.17 | 3,213,563 |
2020-06-30 | $20.76 | $21.00 | $20.68 | $20.88 | $19.78 | 570,581 |
2020-06-29 | $20.59 | $20.80 | $20.35 | $20.76 | $19.67 | 3,348,454 |
2020-06-26 | $20.76 | $20.81 | $20.45 | $20.49 | $19.41 | 927,198 |
2020-06-25 | $20.50 | $20.84 | $20.43 | $20.84 | $19.74 | 1,533,539 |
2020-06-24 | $20.91 | $20.91 | $20.21 | $20.60 | $19.51 | 560,715 |
2020-06-23 | $21.39 | $21.41 | $21.08 | $21.12 | $20.01 | 1,737,342 |
2020-06-22 | $21.04 | $21.20 | $20.81 | $21.16 | $20.05 | 676,913 |
2020-06-19 | $21.85 | $21.85 | $21.06 | $21.07 | $19.96 | 288,604 |
2020-06-18 | $21.66 | $21.76 | $21.57 | $21.67 | $20.53 | 572,002 |
2020-06-17 | $22.22 | $22.29 | $21.80 | $21.85 | $20.70 | 2,838,749 |
2020-06-16 | $22.31 | $22.44 | $21.88 | $22.06 | $20.90 | 476,298 |
2020-06-15 | $20.84 | $21.75 | $20.81 | $21.61 | $20.47 | 231,387 |
2020-06-12 | $21.65 | $21.72 | $21.14 | $21.63 | $20.32 | 1,402,335 |
2020-06-11 | $21.33 | $21.58 | $20.89 | $20.94 | $19.67 | 766,798 |
2020-06-10 | $22.79 | $22.81 | $22.19 | $22.34 | $20.99 | 427,828 |
2020-06-09 | $23.04 | $23.07 | $22.70 | $22.96 | $21.57 | 515,740 |
2020-06-08 | $23.21 | $23.44 | $23.12 | $23.44 | $22.02 | 391,119 |
2020-06-05 | $22.81 | $23.17 | $22.77 | $22.83 | $21.45 | 398,963 |
2020-06-04 | $21.90 | $22.02 | $21.68 | $21.94 | $20.61 | 399,358 |
2020-06-03 | $21.57 | $22.17 | $21.57 | $22.07 | $20.73 | 258,308 |
2020-06-02 | $21.22 | $21.35 | $21.12 | $21.26 | $19.97 | 362,663 |
2020-06-01 | $20.55 | $21.04 | $20.55 | $21.00 | $19.73 | 980,675 |
2020-05-29 | $20.58 | $20.70 | $20.36 | $20.51 | $19.27 | 766,721 |
2020-05-28 | $20.90 | $20.90 | $20.50 | $20.61 | $19.36 | 717,833 |
2020-05-27 | $20.91 | $20.93 | $20.35 | $20.73 | $19.47 | 543,468 |
2020-05-26 | $20.22 | $20.54 | $20.22 | $20.46 | $19.22 | 1,607,303 |
2020-05-22 | $19.46 | $19.53 | $19.34 | $19.52 | $18.34 | 702,177 |
2020-05-21 | $19.49 | $19.66 | $19.36 | $19.51 | $18.33 | 749,767 |
2020-05-20 | $19.60 | $19.64 | $19.37 | $19.55 | $18.37 | 590,496 |
2020-05-19 | $19.44 | $19.60 | $19.29 | $19.38 | $18.21 | 664,530 |
2020-05-18 | $19.01 | $19.58 | $19.01 | $19.50 | $18.32 | 479,918 |
2020-05-15 | $18.40 | $18.43 | $18.16 | $18.43 | $17.31 | 588,420 |
2020-05-14 | $18.17 | $18.56 | $17.78 | $18.52 | $17.40 | 427,715 |
2020-05-13 | $18.82 | $18.82 | $18.37 | $18.44 | $17.32 | 348,047 |
2020-05-12 | $19.79 | $19.85 | $18.92 | $18.92 | $17.77 | 517,852 |
2020-05-11 | $19.93 | $20.06 | $19.69 | $19.82 | $18.62 | 366,268 |
2020-05-08 | $19.90 | $20.11 | $19.85 | $20.09 | $18.87 | 329,384 |
2020-05-07 | $19.46 | $19.83 | $19.43 | $19.62 | $18.43 | 460,408 |
2020-05-06 | $19.65 | $19.70 | $19.20 | $19.20 | $18.04 | 364,965 |
2020-05-05 | $19.75 | $19.91 | $19.58 | $19.61 | $18.42 | 747,272 |
2020-05-04 | $19.46 | $19.56 | $19.23 | $19.56 | $18.38 | 769,952 |
2020-05-01 | $19.95 | $19.97 | $19.52 | $19.69 | $18.50 | 456,652 |
2020-04-30 | $20.44 | $20.44 | $20.09 | $20.36 | $19.13 | 485,349 |
2020-04-29 | $20.52 | $20.86 | $20.41 | $20.59 | $19.34 | 417,802 |
2020-04-28 | $20.17 | $20.42 | $20.00 | $20.16 | $18.94 | 2,109,077 |
2020-04-27 | $19.33 | $19.84 | $19.32 | $19.74 | $18.54 | 464,019 |
2020-04-24 | $19.10 | $19.25 | $18.88 | $19.11 | $17.95 | 647,627 |
2020-04-23 | $19.25 | $19.41 | $19.02 | $19.04 | $17.89 | 503,351 |
2020-04-22 | $19.26 | $19.32 | $19.07 | $19.12 | $17.96 | 547,399 |
2020-04-21 | $18.97 | $19.18 | $18.81 | $19.03 | $17.88 | 898,151 |
2020-04-20 | $19.82 | $19.82 | $19.39 | $19.39 | $18.22 | 905,102 |
2020-04-17 | $20.07 | $20.21 | $19.88 | $20.14 | $18.92 | 666,525 |
2020-04-16 | $19.71 | $19.90 | $19.32 | $19.47 | $18.29 | 751,619 |
2020-04-15 | $20.00 | $20.02 | $19.58 | $19.67 | $18.48 | 1,718,011 |
2020-04-14 | $20.53 | $20.79 | $20.40 | $20.51 | $19.27 | 1,114,272 |
2020-04-13 | $20.91 | $20.91 | $20.15 | $20.22 | $19.00 | 1,182,103 |
2020-04-09 | $20.32 | $21.20 | $20.32 | $20.97 | $19.70 | 921,722 |
2020-04-08 | $19.13 | $19.99 | $18.97 | $19.83 | $18.63 | 574,900 |
2020-04-07 | $19.18 | $19.67 | $18.87 | $18.90 | $17.76 | 1,213,833 |
2020-04-06 | $17.91 | $18.47 | $17.91 | $18.36 | $17.25 | 1,070,850 |
2020-04-03 | $17.44 | $17.60 | $17.04 | $17.29 | $16.24 | 2,115,197 |
2020-04-02 | $17.70 | $18.13 | $17.43 | $17.74 | $16.67 | 863,747 |
2020-04-01 | $18.48 | $18.48 | $17.59 | $17.92 | $16.83 | 3,939,886 |
2020-03-31 | $19.13 | $19.16 | $18.61 | $19.15 | $17.99 | 1,945,836 |
2020-03-30 | $19.15 | $19.27 | $18.57 | $19.26 | $18.09 | 1,583,733 |
2020-03-27 | $18.53 | $19.59 | $18.34 | $19.20 | $18.04 | 1,747,603 |
2020-03-26 | $18.36 | $19.32 | $18.13 | $19.26 | $18.09 | 1,916,296 |
2020-03-25 | $17.48 | $19.02 | $17.41 | $18.29 | $17.18 | 2,049,894 |
2020-03-24 | $16.85 | $17.54 | $16.78 | $17.38 | $16.10 | 1,377,055 |
2020-03-23 | $16.60 | $16.60 | $15.62 | $15.98 | $14.80 | 1,719,034 |
2020-03-20 | $16.95 | $17.58 | $16.36 | $16.38 | $15.17 | 1,581,068 |
2020-03-19 | $16.30 | $17.00 | $15.91 | $16.64 | $15.41 | 1,921,527 |
2020-03-18 | $17.79 | $18.14 | $16.45 | $16.86 | $15.62 | 2,318,589 |
2020-03-17 | $18.65 | $19.21 | $18.08 | $18.96 | $17.56 | 2,163,117 |
2020-03-16 | $20.08 | $20.08 | $18.50 | $18.51 | $17.14 | 2,213,294 |
2020-03-13 | $22.01 | $22.34 | $20.80 | $22.21 | $20.57 | 1,496,238 |
2020-03-12 | $22.40 | $22.50 | $21.04 | $21.22 | $19.65 | 1,359,304 |
2020-03-11 | $24.67 | $24.67 | $23.54 | $23.69 | $21.94 | 577,917 |
2020-03-10 | $24.84 | $25.09 | $24.05 | $25.05 | $23.20 | 1,426,941 |
2020-03-09 | $25.10 | $25.30 | $24.32 | $24.34 | $22.54 | 787,119 |
2020-03-06 | $26.27 | $26.32 | $25.68 | $26.28 | $24.34 | 1,487,022 |
2020-03-05 | $26.82 | $26.95 | $26.43 | $26.69 | $24.72 | 1,029,718 |
2020-03-04 | $26.63 | $27.12 | $26.63 | $27.12 | $25.12 | 552,944 |
2020-03-03 | $26.34 | $26.82 | $26.11 | $26.27 | $24.33 | 877,535 |
2020-03-02 | $25.62 | $26.20 | $25.34 | $26.19 | $24.26 | 1,337,362 |
2020-02-28 | $25.62 | $25.73 | $24.88 | $25.60 | $23.71 | 1,362,507 |
2020-02-27 | $27.08 | $27.08 | $26.12 | $26.12 | $24.19 | 816,821 |
2020-02-26 | $27.66 | $27.84 | $27.37 | $27.41 | $25.39 | 812,596 |
2020-02-25 | $28.38 | $28.42 | $27.62 | $27.72 | $25.68 | 610,871 |
2020-02-24 | $28.36 | $28.50 | $28.23 | $28.34 | $26.25 | 549,524 |
2020-02-21 | $28.65 | $28.81 | $28.60 | $28.79 | $26.67 | 390,006 |
2020-02-20 | $28.45 | $28.74 | $28.42 | $28.74 | $26.62 | 519,977 |
2020-02-19 | $28.83 | $28.83 | $28.48 | $28.51 | $26.41 | 483,814 |
2020-02-18 | $28.84 | $28.89 | $28.69 | $28.83 | $26.70 | 320,488 |
2020-02-14 | $28.60 | $28.84 | $28.60 | $28.84 | $26.71 | 1,558,654 |
2020-02-13 | $28.38 | $28.60 | $28.36 | $28.57 | $26.46 | 1,296,010 |
2020-02-12 | $28.44 | $28.55 | $28.34 | $28.49 | $26.39 | 1,182,363 |
2020-02-11 | $28.38 | $28.47 | $28.30 | $28.37 | $26.28 | 428,024 |
2020-02-10 | $28.15 | $28.33 | $28.07 | $28.29 | $26.20 | 282,367 |
2020-02-07 | $28.10 | $28.19 | $28.01 | $28.07 | $26.00 | 227,452 |
2020-02-06 | $28.07 | $28.18 | $28.04 | $28.15 | $26.07 | 304,292 |
2020-02-05 | $28.13 | $28.15 | $28.02 | $28.08 | $26.01 | 379,327 |
2020-02-04 | $27.94 | $28.15 | $27.85 | $28.07 | $26.00 | 503,583 |
2020-02-03 | $27.84 | $28.00 | $27.77 | $27.83 | $25.78 | 249,754 |
2020-01-31 | $28.06 | $28.08 | $27.75 | $27.84 | $25.79 | 643,406 |
2020-01-30 | $28.02 | $28.10 | $27.96 | $28.10 | $26.03 | 227,615 |
2020-01-29 | $28.13 | $28.18 | $28.01 | $28.05 | $25.98 | 240,606 |
2020-01-28 | $28.05 | $28.14 | $28.00 | $28.09 | $26.02 | 471,548 |
2020-01-27 | $28.01 | $28.10 | $27.94 | $28.01 | $25.94 | 194,007 |
2020-01-24 | $28.30 | $28.32 | $28.14 | $28.20 | $26.12 | 245,731 |
2020-01-23 | $28.11 | $28.29 | $28.03 | $28.28 | $26.19 | 415,147 |
2020-01-22 | $28.26 | $28.31 | $28.05 | $28.11 | $26.04 | 370,254 |
2020-01-21 | $28.04 | $28.24 | $28.01 | $28.24 | $26.16 | 554,898 |
2020-01-17 | $28.05 | $28.13 | $28.04 | $28.10 | $26.03 | 989,959 |
2020-01-16 | $27.86 | $28.05 | $27.85 | $28.00 | $25.93 | 688,184 |
2020-01-15 | $27.60 | $27.80 | $27.60 | $27.80 | $25.75 | 294,506 |
2020-01-14 | $27.59 | $27.59 | $27.41 | $27.57 | $25.54 | 355,423 |
2020-01-13 | $27.37 | $27.60 | $27.34 | $27.59 | $25.55 | 500,261 |
2020-01-10 | $27.26 | $27.36 | $27.21 | $27.35 | $25.33 | 363,705 |
2020-01-09 | $27.30 | $27.31 | $27.18 | $27.22 | $25.21 | 381,863 |
2020-01-08 | $27.25 | $27.34 | $27.16 | $27.31 | $25.30 | 384,444 |
2020-01-07 | $27.43 | $27.43 | $27.17 | $27.29 | $25.28 | 343,899 |
2020-01-06 | $27.42 | $27.56 | $27.38 | $27.45 | $25.43 | 1,533,565 |
2020-01-03 | $27.26 | $27.54 | $27.17 | $27.52 | $25.49 | 1,507,470 |
2020-01-02 | $27.68 | $27.68 | $27.25 | $27.32 | $25.30 | 1,899,653 |
2019-12-31 | $27.42 | $27.62 | $27.42 | $27.62 | $25.58 | 210,333 |
2019-12-30 | $27.36 | $27.44 | $27.31 | $27.40 | $25.38 | 184,495 |
2019-12-27 | $27.35 | $27.45 | $27.29 | $27.34 | $25.32 | 490,618 |
2019-12-26 | $27.22 | $27.31 | $27.20 | $27.31 | $25.30 | 410,105 |
2019-12-24 | $27.10 | $27.19 | $27.06 | $27.16 | $25.16 | 275,732 |
2019-12-23 | $27.17 | $27.22 | $27.03 | $27.06 | $25.06 | 822,307 |
2019-12-20 | $27.11 | $27.20 | $27.07 | $27.14 | $25.14 | 278,814 |
2019-12-19 | $26.92 | $27.05 | $26.92 | $27.02 | $25.03 | 207,284 |
2019-12-18 | $26.72 | $26.93 | $26.72 | $26.90 | $24.92 | 767,918 |
2019-12-17 | $26.95 | $26.95 | $26.71 | $26.72 | $24.75 | 388,491 |
2019-12-16 | $26.91 | $27.00 | $26.77 | $26.97 | $24.98 | 851,041 |
2019-12-13 | $27.58 | $27.62 | $27.32 | $27.47 | $24.84 | 154,364 |
2019-12-12 | $27.88 | $27.90 | $27.51 | $27.58 | $24.94 | 192,566 |
2019-12-11 | $28.23 | $28.23 | $27.85 | $27.93 | $25.26 | 295,627 |
2019-12-10 | $28.37 | $28.41 | $28.21 | $28.25 | $25.55 | 198,447 |
2019-12-09 | $28.34 | $28.38 | $28.28 | $28.33 | $25.62 | 470,626 |
2019-12-06 | $28.31 | $28.48 | $28.31 | $28.38 | $25.66 | 203,588 |
2019-12-05 | $28.23 | $28.29 | $28.15 | $28.29 | $25.58 | 122,845 |
2019-12-04 | $28.19 | $28.34 | $28.10 | $28.25 | $25.55 | 200,968 |
2019-12-03 | $28.05 | $28.18 | $28.00 | $28.18 | $25.48 | 209,667 |
2019-12-02 | $28.33 | $28.41 | $28.05 | $28.09 | $25.40 | 189,920 |
2019-11-29 | $28.45 | $28.53 | $28.36 | $28.36 | $25.64 | 41,052 |
2019-11-27 | $28.36 | $28.51 | $28.34 | $28.48 | $25.75 | 109,712 |
2019-11-26 | $28.14 | $28.38 | $28.14 | $28.36 | $25.64 | 221,322 |
2019-11-25 | $28.04 | $28.21 | $28.04 | $28.05 | $25.36 | 179,400 |
2019-11-22 | $28.05 | $28.05 | $27.83 | $28.01 | $25.33 | 107,782 |
2019-11-21 | $28.27 | $28.33 | $28.01 | $28.04 | $25.36 | 122,054 |
2019-11-20 | $28.38 | $28.38 | $28.23 | $28.34 | $25.63 | 194,296 |
2019-11-19 | $28.36 | $28.43 | $28.31 | $28.40 | $25.68 | 243,185 |
2019-11-18 | $28.16 | $28.37 | $28.16 | $28.26 | $25.55 | 354,425 |
2019-11-15 | $28.03 | $28.14 | $28.03 | $28.11 | $25.42 | 228,047 |
2019-11-14 | $27.81 | $27.97 | $27.81 | $27.95 | $25.27 | 201,214 |
2019-11-13 | $27.64 | $27.83 | $27.64 | $27.73 | $25.08 | 221,153 |
2019-11-12 | $27.85 | $27.95 | $27.64 | $27.68 | $25.03 | 101,782 |
2019-11-11 | $27.88 | $27.95 | $27.83 | $27.92 | $25.25 | 128,906 |
2019-11-08 | $27.90 | $27.98 | $27.83 | $27.89 | $25.22 | 481,133 |
2019-11-07 | $28.26 | $28.32 | $27.99 | $27.99 | $25.31 | 464,957 |
2019-11-06 | $28.32 | $28.39 | $28.25 | $28.32 | $25.61 | 444,336 |
2019-11-05 | $28.57 | $28.57 | $28.22 | $28.32 | $25.61 | 177,016 |
2019-11-04 | $28.79 | $28.79 | $28.58 | $28.67 | $25.93 | 434,024 |
2019-11-01 | $28.78 | $28.87 | $28.59 | $28.73 | $25.98 | 286,197 |
2019-10-31 | $28.74 | $28.86 | $28.63 | $28.69 | $25.94 | 101,121 |
2019-10-30 | $28.55 | $28.74 | $28.46 | $28.74 | $25.99 | 165,108 |
2019-10-29 | $28.55 | $28.70 | $28.50 | $28.54 | $25.81 | 464,079 |
2019-10-28 | $28.61 | $28.61 | $28.50 | $28.57 | $25.83 | 269,173 |
2019-10-25 | $28.75 | $28.75 | $28.55 | $28.65 | $25.91 | 355,716 |
2019-10-24 | $28.88 | $28.89 | $28.73 | $28.85 | $26.09 | 175,092 |
2019-10-23 | $28.80 | $28.87 | $28.70 | $28.83 | $26.07 | 189,779 |
2019-10-22 | $28.87 | $28.90 | $28.76 | $28.77 | $26.02 | 172,590 |
2019-10-21 | $28.67 | $28.84 | $28.65 | $28.81 | $26.05 | 178,636 |
2019-10-18 | $28.44 | $28.62 | $28.40 | $28.62 | $25.88 | 291,007 |
2019-10-17 | $28.48 | $28.54 | $28.43 | $28.50 | $25.77 | 290,975 |
2019-10-16 | $28.34 | $28.41 | $28.21 | $28.41 | $25.69 | 363,450 |
2019-10-15 | $28.23 | $28.32 | $28.18 | $28.31 | $25.60 | 159,515 |
2019-10-14 | $28.21 | $28.21 | $28.13 | $28.21 | $25.51 | 326,222 |
2019-10-11 | $28.25 | $28.38 | $28.20 | $28.25 | $25.55 | 95,193 |
2019-10-10 | $28.02 | $28.15 | $27.97 | $28.12 | $25.43 | 215,198 |
2019-10-09 | $28.14 | $28.17 | $28.02 | $28.09 | $25.40 | 158,863 |
2019-10-08 | $28.09 | $28.15 | $27.90 | $28.01 | $25.33 | 194,531 |
2019-10-07 | $28.11 | $28.23 | $28.09 | $28.13 | $25.44 | 138,040 |
2019-10-04 | $28.05 | $28.19 | $28.04 | $28.18 | $25.48 | 168,861 |
2019-10-03 | $27.78 | $28.02 | $27.72 | $28.00 | $25.32 | 267,301 |
2019-10-02 | $27.75 | $27.79 | $27.60 | $27.77 | $25.11 | 124,903 |
2019-10-01 | $27.97 | $27.98 | $27.71 | $27.81 | $25.15 | 208,052 |
2019-09-30 | $28.04 | $28.15 | $28.02 | $28.08 | $25.39 | 226,305 |
2019-09-27 | $28.12 | $28.12 | $27.84 | $28.02 | $25.34 | 120,862 |
2019-09-26 | $27.93 | $28.10 | $27.90 | $28.08 | $25.39 | 140,107 |
2019-09-25 | $27.74 | $27.88 | $27.68 | $27.85 | $25.18 | 139,252 |
2019-09-24 | $27.84 | $27.90 | $27.65 | $27.78 | $25.12 | 336,519 |
2019-09-23 | $27.97 | $28.12 | $27.89 | $28.05 | $25.13 | 126,600 |
2019-09-20 | $28.10 | $28.17 | $27.99 | $27.99 | $25.08 | 336,477 |
2019-09-19 | $28.07 | $28.11 | $28.01 | $28.09 | $25.17 | 141,506 |
2019-09-18 | $28.07 | $28.11 | $27.77 | $27.93 | $25.02 | 97,384 |
2019-09-17 | $27.84 | $28.03 | $27.84 | $28.03 | $25.11 | 122,119 |
2019-09-16 | $27.67 | $27.89 | $27.64 | $27.89 | $24.99 | 416,090 |
2019-09-13 | $27.84 | $27.95 | $27.61 | $27.70 | $24.82 | 91,323 |
2019-09-12 | $27.85 | $27.91 | $27.73 | $27.77 | $24.88 | 132,855 |
2019-09-11 | $27.75 | $27.81 | $27.56 | $27.81 | $24.92 | 245,884 |
2019-09-10 | $27.86 | $27.86 | $27.55 | $27.76 | $24.87 | 192,830 |
2019-09-09 | $27.95 | $28.01 | $27.80 | $27.96 | $25.05 | 443,179 |
2019-09-06 | $27.85 | $27.95 | $27.85 | $27.94 | $25.03 | 252,686 |
2019-09-05 | $27.99 | $27.99 | $27.74 | $27.85 | $24.95 | 81,324 |
2019-09-04 | $27.79 | $27.96 | $27.74 | $27.93 | $25.02 | 433,703 |
2019-09-03 | $27.39 | $27.66 | $27.34 | $27.66 | $24.78 | 379,713 |
2019-08-30 | $27.53 | $27.59 | $27.43 | $27.50 | $24.64 | 566,326 |
2019-08-29 | $27.42 | $27.50 | $27.38 | $27.50 | $24.64 | 596,115 |
2019-08-28 | $27.26 | $27.37 | $27.21 | $27.30 | $24.46 | 288,321 |
2019-08-27 | $27.36 | $27.47 | $27.25 | $27.25 | $24.41 | 323,490 |
2019-08-26 | $27.28 | $27.35 | $27.17 | $27.32 | $24.48 | 248,026 |
2019-08-23 | $27.43 | $27.59 | $27.08 | $27.17 | $24.34 | 156,713 |
2019-08-22 | $27.34 | $27.44 | $27.21 | $27.44 | $24.58 | 217,492 |
2019-08-21 | $27.29 | $27.39 | $27.23 | $27.34 | $24.49 | 445,910 |
2019-08-20 | $27.43 | $27.43 | $27.21 | $27.26 | $24.42 | 329,640 |
2019-08-19 | $27.39 | $27.43 | $27.30 | $27.39 | $24.54 | 1,416,855 |
2019-08-16 | $27.06 | $27.32 | $27.04 | $27.30 | $24.46 | 269,188 |
2019-08-15 | $26.90 | $27.04 | $26.84 | $27.00 | $24.19 | 356,469 |
2019-08-14 | $27.00 | $27.00 | $26.69 | $26.75 | $23.97 | 235,586 |
2019-08-13 | $27.02 | $27.20 | $26.95 | $27.09 | $24.27 | 404,243 |
2019-08-12 | $27.15 | $27.17 | $26.98 | $27.07 | $24.25 | 224,486 |
2019-08-09 | $27.22 | $27.26 | $27.02 | $27.20 | $24.37 | 86,925 |
2019-08-08 | $27.01 | $27.28 | $26.86 | $27.27 | $24.43 | 617,142 |
2019-08-07 | $26.63 | $27.03 | $26.44 | $26.87 | $24.07 | 558,722 |
2019-08-06 | $26.55 | $26.78 | $26.47 | $26.69 | $23.91 | 435,879 |
2019-08-05 | $26.83 | $26.88 | $26.19 | $26.42 | $23.67 | 379,626 |
2019-08-02 | $26.87 | $27.07 | $26.86 | $26.99 | $24.18 | 195,451 |
2019-08-01 | $26.79 | $27.00 | $26.69 | $26.76 | $23.98 | 294,526 |
2019-07-31 | $27.05 | $27.18 | $26.70 | $26.77 | $23.98 | 274,650 |
2019-07-30 | $27.00 | $27.17 | $26.95 | $27.10 | $24.28 | 457,610 |
2019-07-29 | $26.97 | $27.15 | $26.97 | $27.05 | $24.23 | 147,222 |
2019-07-26 | $26.97 | $27.03 | $26.85 | $27.00 | $24.19 | 165,072 |
2019-07-25 | $27.07 | $27.07 | $26.87 | $26.94 | $24.14 | 140,800 |
2019-07-24 | $27.06 | $27.10 | $26.97 | $27.10 | $24.28 | 126,135 |
2019-07-23 | $26.86 | $27.07 | $26.80 | $27.04 | $24.23 | 227,120 |
2019-07-22 | $26.90 | $26.90 | $26.77 | $26.84 | $24.05 | 231,999 |
2019-07-19 | $27.30 | $27.31 | $26.88 | $26.93 | $24.13 | 336,849 |
2019-07-18 | $27.17 | $27.34 | $27.06 | $27.32 | $24.48 | 636,130 |
2019-07-17 | $27.24 | $27.34 | $27.05 | $27.17 | $24.34 | 205,930 |
2019-07-16 | $27.25 | $27.31 | $27.17 | $27.22 | $24.39 | 201,623 |
2019-07-15 | $27.33 | $27.40 | $27.24 | $27.30 | $24.46 | 251,870 |
2019-07-12 | $27.38 | $27.38 | $27.25 | $27.33 | $24.49 | 200,318 |
2019-07-11 | $27.58 | $27.60 | $27.28 | $27.37 | $24.52 | 774,757 |
2019-07-10 | $27.49 | $27.61 | $27.44 | $27.52 | $24.66 | 137,148 |
2019-07-09 | $27.26 | $27.45 | $27.26 | $27.40 | $24.55 | 187,430 |
2019-07-08 | $27.26 | $27.39 | $27.23 | $27.33 | $24.49 | 284,786 |
2019-07-05 | $27.32 | $27.42 | $27.04 | $27.39 | $24.54 | 789,794 |
2019-07-03 | $27.15 | $27.37 | $27.14 | $27.35 | $24.50 | 161,435 |
2019-07-02 | $26.70 | $27.04 | $26.70 | $27.03 | $24.22 | 185,279 |
2019-07-01 | $26.83 | $26.83 | $26.48 | $26.67 | $23.89 | 811,206 |
2019-06-28 | $26.62 | $26.80 | $26.60 | $26.67 | $23.89 | 333,269 |
2019-06-27 | $26.45 | $26.61 | $26.39 | $26.61 | $23.84 | 442,603 |
2019-06-26 | $26.82 | $26.82 | $26.36 | $26.45 | $23.70 | 240,176 |
2019-06-25 | $27.06 | $27.15 | $26.81 | $26.86 | $24.06 | 399,925 |
2019-06-24 | $27.15 | $27.16 | $26.95 | $27.00 | $24.19 | 307,940 |
2019-06-21 | $27.27 | $27.35 | $27.00 | $27.10 | $24.28 | 378,012 |
2019-06-20 | $27.39 | $27.43 | $27.30 | $27.37 | $24.52 | 218,735 |
2019-06-19 | $27.04 | $27.25 | $26.94 | $27.21 | $24.38 | 248,731 |
2019-06-18 | $27.17 | $27.28 | $26.99 | $27.05 | $24.23 | 153,849 |
2019-06-17 | $26.91 | $27.05 | $26.91 | $27.05 | $24.23 | 326,376 |
2019-06-14 | $27.16 | $27.22 | $27.10 | $27.14 | $24.07 | 172,667 |
2019-06-13 | $27.10 | $27.19 | $27.08 | $27.19 | $24.12 | 244,662 |
2019-06-12 | $27.05 | $27.13 | $27.03 | $27.07 | $24.01 | 164,413 |
2019-06-11 | $27.11 | $27.11 | $26.94 | $27.10 | $24.04 | 487,596 |
2019-06-10 | $27.10 | $27.15 | $26.96 | $27.01 | $23.96 | 239,797 |
2019-06-07 | $27.11 | $27.25 | $27.07 | $27.07 | $24.01 | 116,132 |
2019-06-06 | $26.92 | $27.00 | $26.82 | $26.94 | $23.90 | 187,012 |
2019-06-05 | $26.58 | $26.89 | $26.58 | $26.89 | $23.85 | 145,790 |
2019-06-04 | $26.64 | $26.72 | $26.34 | $26.50 | $23.51 | 321,970 |
2019-06-03 | $26.60 | $26.60 | $26.41 | $26.60 | $23.59 | 247,296 |
2019-05-31 | $26.25 | $26.58 | $26.20 | $26.45 | $23.46 | 268,526 |
2019-05-30 | $26.41 | $26.51 | $26.38 | $26.44 | $23.45 | 154,939 |
2019-05-29 | $26.64 | $26.64 | $26.32 | $26.41 | $23.43 | 129,125 |
2019-05-28 | $26.96 | $26.99 | $26.66 | $26.66 | $23.65 | 154,881 |
2019-05-24 | $26.92 | $27.02 | $26.88 | $26.96 | $23.91 | 267,190 |
2019-05-23 | $26.73 | $26.83 | $26.66 | $26.79 | $23.76 | 185,687 |
2019-05-22 | $26.81 | $26.84 | $26.75 | $26.83 | $23.80 | 213,563 |
2019-05-21 | $26.71 | $26.88 | $26.71 | $26.86 | $23.82 | 191,373 |
2019-05-20 | $26.79 | $26.84 | $26.56 | $26.65 | $23.64 | 169,262 |
2019-05-17 | $26.82 | $26.88 | $26.70 | $26.83 | $23.80 | 138,395 |
2019-05-16 | $26.82 | $27.01 | $26.81 | $26.90 | $23.86 | 412,407 |
2019-05-15 | $26.64 | $26.85 | $26.61 | $26.79 | $23.76 | 257,701 |
2019-05-14 | $26.62 | $26.71 | $26.55 | $26.67 | $23.66 | 286,644 |
2019-05-13 | $26.38 | $26.56 | $26.38 | $26.51 | $23.51 | 118,071 |
2019-05-10 | $26.32 | $26.63 | $26.28 | $26.57 | $23.57 | 85,222 |
2019-05-09 | $26.20 | $26.36 | $26.08 | $26.36 | $23.38 | 192,836 |
2019-05-08 | $26.29 | $26.44 | $26.22 | $26.26 | $23.29 | 212,241 |
2019-05-07 | $26.61 | $26.65 | $26.19 | $26.29 | $23.32 | 291,476 |
2019-05-06 | $26.59 | $26.74 | $26.57 | $26.69 | $23.67 | 148,499 |
2019-05-03 | $26.68 | $26.79 | $26.58 | $26.79 | $23.76 | 298,123 |
2019-05-02 | $26.58 | $26.78 | $26.50 | $26.62 | $23.61 | 166,634 |
2019-05-01 | $26.59 | $26.81 | $26.52 | $26.54 | $23.54 | 132,478 |
2019-04-30 | $26.37 | $26.58 | $26.25 | $26.54 | $23.54 | 367,482 |
2019-04-29 | $26.58 | $26.62 | $26.31 | $26.35 | $23.37 | 7,288,624 |
2019-04-26 | $26.57 | $26.65 | $26.45 | $26.61 | $23.60 | 294,306 |
2019-04-25 | $26.36 | $26.51 | $26.27 | $26.48 | $23.49 | 149,903 |
2019-04-24 | $26.33 | $26.51 | $26.32 | $26.46 | $23.47 | 1,207,749 |
2019-04-23 | $26.06 | $26.28 | $26.01 | $26.23 | $23.27 | 522,411 |
2019-04-22 | $26.28 | $26.28 | $25.87 | $26.07 | $23.12 | 184,351 |
2019-04-18 | $26.15 | $26.35 | $26.10 | $26.28 | $23.31 | 186,240 |
2019-04-17 | $26.38 | $26.38 | $26.08 | $26.16 | $23.20 | 234,376 |
2019-04-16 | $26.84 | $26.84 | $26.32 | $26.41 | $23.43 | 174,804 |
2019-04-15 | $26.92 | $26.92 | $26.75 | $26.82 | $23.79 | 157,510 |
2019-04-12 | $26.85 | $26.95 | $26.72 | $26.95 | $23.90 | 95,358 |
2019-04-11 | $26.85 | $26.95 | $26.73 | $26.78 | $23.75 | 200,669 |
2019-04-10 | $26.65 | $26.86 | $26.65 | $26.81 | $23.78 | 133,032 |
2019-04-09 | $26.68 | $26.70 | $26.51 | $26.52 | $23.52 | 320,972 |
2019-04-08 | $26.82 | $26.82 | $26.66 | $26.74 | $23.72 | 414,261 |
2019-04-05 | $26.72 | $26.83 | $26.65 | $26.78 | $23.75 | 125,397 |
2019-04-04 | $26.80 | $26.85 | $26.67 | $26.75 | $23.73 | 224,461 |
2019-04-03 | $26.86 | $26.93 | $26.74 | $26.84 | $23.81 | 233,022 |
2019-04-02 | $26.72 | $26.85 | $26.55 | $26.85 | $23.82 | 302,819 |
2019-04-01 | $26.71 | $26.75 | $26.50 | $26.75 | $23.73 | 293,333 |
2019-03-29 | $26.82 | $26.82 | $26.65 | $26.72 | $23.70 | 235,396 |
2019-03-28 | $26.61 | $26.78 | $26.57 | $26.77 | $23.74 | 466,415 |
2019-03-27 | $26.68 | $26.69 | $26.47 | $26.62 | $23.61 | 189,429 |
2019-03-26 | $26.50 | $26.64 | $26.49 | $26.62 | $23.61 | 146,479 |
2019-03-25 | $26.38 | $26.50 | $26.30 | $26.41 | $23.43 | 275,800 |
2019-03-22 | $26.49 | $26.62 | $26.35 | $26.38 | $23.40 | 112,953 |
2019-03-21 | $26.19 | $26.57 | $26.18 | $26.57 | $23.57 | 2,139,775 |
2019-03-20 | $26.15 | $26.38 | $26.00 | $26.26 | $23.29 | 277,385 |
2019-03-19 | $26.53 | $26.55 | $26.35 | $26.45 | $23.23 | 605,698 |
2019-03-18 | $26.59 | $26.65 | $26.38 | $26.49 | $23.26 | 263,426 |
2019-03-15 | $26.65 | $26.66 | $26.54 | $26.57 | $23.33 | 163,923 |
2019-03-14 | $26.58 | $26.63 | $26.51 | $26.58 | $23.34 | 1,558,191 |
2019-03-13 | $26.48 | $26.62 | $26.48 | $26.55 | $23.31 | 102,742 |
2019-03-12 | $26.36 | $26.49 | $26.36 | $26.40 | $23.18 | 167,344 |
2019-03-11 | $26.10 | $26.39 | $26.10 | $26.39 | $23.17 | 478,043 |
2019-03-08 | $25.97 | $26.14 | $25.96 | $26.09 | $22.91 | 149,328 |
2019-03-07 | $26.11 | $26.22 | $25.96 | $25.97 | $22.81 | 130,896 |
2019-03-06 | $26.20 | $26.23 | $26.07 | $26.09 | $22.91 | 97,656 |
2019-03-05 | $26.11 | $26.28 | $26.10 | $26.23 | $23.03 | 142,969 |
2019-03-04 | $26.10 | $26.13 | $25.89 | $26.06 | $22.88 | 296,739 |
2019-03-01 | $26.21 | $26.21 | $25.85 | $26.03 | $22.86 | 186,273 |
2019-02-28 | $26.11 | $26.37 | $26.06 | $26.17 | $22.98 | 413,891 |
2019-02-27 | $26.18 | $26.19 | $25.99 | $26.14 | $22.95 | 185,411 |
2019-02-26 | $26.27 | $26.36 | $26.19 | $26.26 | $23.06 | 156,342 |
2019-02-25 | $26.38 | $26.40 | $26.20 | $26.20 | $23.01 | 562,664 |
2019-02-22 | $26.25 | $26.43 | $26.20 | $26.36 | $23.15 | 116,114 |
2019-02-21 | $26.07 | $26.19 | $25.99 | $26.19 | $23.00 | 102,498 |
2019-02-20 | $26.27 | $26.27 | $26.04 | $26.17 | $22.98 | 129,673 |
2019-02-19 | $26.27 | $26.34 | $26.24 | $26.31 | $23.10 | 745,202 |
2019-02-15 | $26.18 | $26.31 | $26.16 | $26.31 | $23.10 | 129,691 |
2019-02-14 | $26.10 | $26.18 | $26.01 | $26.12 | $22.94 | 300,960 |
2019-02-13 | $26.08 | $26.14 | $25.97 | $26.14 | $22.95 | 102,279 |
2019-02-12 | $26.28 | $26.29 | $26.03 | $26.11 | $22.93 | 337,736 |
2019-02-11 | $26.23 | $26.32 | $26.20 | $26.30 | $23.10 | 332,419 |
2019-02-08 | $26.22 | $26.30 | $26.10 | $26.28 | $23.08 | 101,655 |
2019-02-07 | $26.03 | $26.24 | $25.93 | $26.23 | $23.03 | 174,961 |
2019-02-06 | $26.25 | $26.28 | $26.03 | $26.11 | $22.93 | 157,486 |
2019-02-05 | $26.15 | $26.33 | $26.00 | $26.33 | $23.12 | 684,806 |
2019-02-04 | $25.95 | $26.12 | $25.78 | $26.12 | $22.94 | 227,273 |
2019-02-01 | $26.07 | $26.09 | $25.65 | $25.97 | $22.81 | 514,687 |
2019-01-31 | $25.99 | $26.10 | $25.80 | $26.09 | $22.91 | 533,465 |
2019-01-30 | $25.82 | $26.12 | $25.77 | $26.08 | $22.90 | 334,389 |
2019-01-29 | $25.69 | $25.83 | $25.66 | $25.83 | $22.68 | 364,525 |
2019-01-28 | $25.26 | $25.59 | $25.26 | $25.58 | $22.46 | 365,594 |
2019-01-25 | $25.10 | $25.34 | $25.10 | $25.34 | $22.25 | 88,156 |
2019-01-24 | $24.95 | $25.01 | $24.84 | $24.97 | $21.93 | 152,155 |
2019-01-23 | $24.88 | $24.98 | $24.77 | $24.88 | $21.85 | 139,530 |
2019-01-22 | $24.89 | $24.94 | $24.69 | $24.87 | $21.84 | 358,011 |
2019-01-18 | $24.91 | $24.96 | $24.82 | $24.96 | $21.92 | 189,504 |
2019-01-17 | $24.75 | $24.87 | $24.72 | $24.83 | $21.80 | 957,565 |
2019-01-16 | $24.63 | $24.84 | $24.63 | $24.80 | $21.78 | 139,753 |
2019-01-15 | $24.49 | $24.66 | $24.46 | $24.58 | $21.58 | 357,287 |
2019-01-14 | $24.48 | $24.55 | $24.40 | $24.43 | $21.45 | 260,965 |
2019-01-11 | $24.46 | $24.57 | $24.42 | $24.57 | $21.58 | 337,309 |
2019-01-10 | $24.16 | $24.51 | $24.16 | $24.46 | $21.48 | 317,288 |
2019-01-09 | $24.23 | $24.39 | $24.04 | $24.19 | $21.24 | 493,737 |
2019-01-08 | $23.86 | $24.20 | $23.84 | $24.18 | $21.23 | 185,380 |
2019-01-07 | $23.58 | $23.85 | $23.58 | $23.74 | $20.85 | 432,701 |
2019-01-04 | $23.37 | $23.73 | $23.36 | $23.64 | $20.76 | 266,564 |
2019-01-03 | $23.11 | $23.50 | $23.11 | $23.28 | $20.44 | 379,696 |
2019-01-02 | $23.33 | $23.35 | $23.03 | $23.14 | $20.32 | 205,173 |
2018-12-31 | $23.56 | $23.56 | $23.26 | $23.42 | $20.57 | 1,005,715 |
2018-12-28 | $23.57 | $23.71 | $23.33 | $23.54 | $20.67 | 704,975 |
2018-12-27 | $23.20 | $23.46 | $22.87 | $23.44 | $20.58 | 980,431 |
2018-12-26 | $22.91 | $23.50 | $22.73 | $23.46 | $20.60 | 924,906 |
2018-12-24 | $23.44 | $23.45 | $22.76 | $22.86 | $20.07 | 366,529 |
2018-12-21 | $23.74 | $24.06 | $23.39 | $23.42 | $20.57 | 764,035 |
2018-12-20 | $24.04 | $24.08 | $23.66 | $23.79 | $20.89 | 731,422 |
2018-12-19 | $24.28 | $24.37 | $23.88 | $24.01 | $21.08 | 227,631 |
2018-12-18 | $24.21 | $24.38 | $24.17 | $24.29 | $21.33 | 530,910 |
2018-12-17 | $24.98 | $25.10 | $24.20 | $24.25 | $21.08 | 216,623 |
2018-12-14 | $24.93 | $25.06 | $24.89 | $25.01 | $21.74 | 136,688 |
2018-12-13 | $24.94 | $25.19 | $24.94 | $25.03 | $21.76 | 186,288 |
2018-12-12 | $25.40 | $25.43 | $24.94 | $24.95 | $21.69 | 987,697 |
2018-12-11 | $25.33 | $25.41 | $25.21 | $25.25 | $21.95 | 153,105 |
2018-12-10 | $25.38 | $25.38 | $24.96 | $25.26 | $21.96 | 452,206 |
2018-12-07 | $25.66 | $25.66 | $25.32 | $25.41 | $22.09 | 142,899 |
2018-12-06 | $25.07 | $25.64 | $24.82 | $25.64 | $22.29 | 173,615 |
2018-12-04 | $25.47 | $25.51 | $25.01 | $25.08 | $21.80 | 173,732 |
2018-12-03 | $25.43 | $25.45 | $25.23 | $25.45 | $22.12 | 397,853 |
2018-11-30 | $25.14 | $25.32 | $25.11 | $25.29 | $21.98 | 569,978 |
2018-11-29 | $25.26 | $25.36 | $25.11 | $25.24 | $21.94 | 517,764 |
2018-11-28 | $25.11 | $25.40 | $25.05 | $25.37 | $22.05 | 504,152 |
2018-11-27 | $24.98 | $25.12 | $24.95 | $25.08 | $21.80 | 116,651 |
2018-11-26 | $25.08 | $25.14 | $24.97 | $25.03 | $21.76 | 624,650 |
2018-11-23 | $24.95 | $25.02 | $24.84 | $24.95 | $21.69 | 41,789 |
2018-11-21 | $24.95 | $25.11 | $24.91 | $24.92 | $21.66 | 128,216 |
2018-11-20 | $24.95 | $25.04 | $24.84 | $24.87 | $21.62 | 105,569 |
2018-11-19 | $25.10 | $25.19 | $24.93 | $25.06 | $21.78 | 96,034 |
2018-11-16 | $24.85 | $25.09 | $24.85 | $25.09 | $21.81 | 127,456 |
2018-11-15 | $24.97 | $24.97 | $24.71 | $24.88 | $21.63 | 145,190 |
2018-11-14 | $25.19 | $25.24 | $25.00 | $25.10 | $21.82 | 234,622 |
2018-11-13 | $25.13 | $25.18 | $24.96 | $25.08 | $21.80 | 162,487 |
2018-11-12 | $25.11 | $25.26 | $25.00 | $25.00 | $21.73 | 134,087 |
2018-11-09 | $25.10 | $25.15 | $24.97 | $25.07 | $21.79 | 99,862 |
2018-11-08 | $25.09 | $25.14 | $24.99 | $25.14 | $21.85 | 259,972 |
2018-11-07 | $24.97 | $25.17 | $24.92 | $25.17 | $21.88 | 179,175 |
2018-11-06 | $24.67 | $24.79 | $24.66 | $24.78 | $21.54 | 91,760 |
2018-11-05 | $24.39 | $24.69 | $24.37 | $24.66 | $21.44 | 338,368 |
2018-11-02 | $24.59 | $24.60 | $24.16 | $24.32 | $21.14 | 334,014 |
2018-11-01 | $24.47 | $24.60 | $24.41 | $24.55 | $21.34 | 105,086 |
2018-10-31 | $24.62 | $24.63 | $24.35 | $24.37 | $21.18 | 368,107 |
2018-10-30 | $24.50 | $24.79 | $24.45 | $24.65 | $21.43 | 235,082 |
2018-10-29 | $24.47 | $24.63 | $24.32 | $24.44 | $21.25 | 231,213 |
2018-10-26 | $24.54 | $24.54 | $24.13 | $24.28 | $21.11 | 187,904 |
2018-10-25 | $24.45 | $24.76 | $24.38 | $24.68 | $21.45 | 125,130 |
2018-10-24 | $24.31 | $24.50 | $24.27 | $24.29 | $21.12 | 136,366 |
2018-10-23 | $24.11 | $24.38 | $23.99 | $24.32 | $21.14 | 335,141 |
2018-10-22 | $24.49 | $24.58 | $24.24 | $24.26 | $21.09 | 275,708 |
2018-10-19 | $24.40 | $24.56 | $24.40 | $24.47 | $21.27 | 114,619 |
2018-10-18 | $24.44 | $24.56 | $24.31 | $24.34 | $21.16 | 87,595 |
2018-10-17 | $24.41 | $24.52 | $24.32 | $24.45 | $21.25 | 142,329 |
2018-10-16 | $24.16 | $24.52 | $24.11 | $24.48 | $21.28 | 114,831 |
2018-10-15 | $23.95 | $24.17 | $23.93 | $24.04 | $20.90 | 311,642 |
2018-10-12 | $24.11 | $24.19 | $23.85 | $24.01 | $20.87 | 152,982 |
2018-10-11 | $24.52 | $24.52 | $24.01 | $24.01 | $20.87 | 243,148 |
2018-10-10 | $24.77 | $24.82 | $24.46 | $24.51 | $21.31 | 170,245 |
2018-10-09 | $24.71 | $24.84 | $24.68 | $24.84 | $21.59 | 166,647 |
2018-10-08 | $24.39 | $24.73 | $24.39 | $24.70 | $21.47 | 484,963 |
2018-10-05 | $24.42 | $24.48 | $24.34 | $24.43 | $21.24 | 185,775 |
2018-10-04 | $24.60 | $24.60 | $24.31 | $24.37 | $21.18 | 170,309 |
2018-10-03 | $24.95 | $24.99 | $24.62 | $24.71 | $21.48 | 174,151 |
2018-10-02 | $24.99 | $25.03 | $24.91 | $24.96 | $21.70 | 396,950 |
2018-10-01 | $25.24 | $25.24 | $25.03 | $25.07 | $21.79 | 323,589 |
2018-09-28 | $24.96 | $25.22 | $24.95 | $25.22 | $21.92 | 267,765 |
2018-09-27 | $24.97 | $25.13 | $24.97 | $25.03 | $21.76 | 63,118 |
2018-09-26 | $25.20 | $25.21 | $24.98 | $25.00 | $21.73 | 79,637 |
2018-09-25 | $25.63 | $25.75 | $25.61 | $25.62 | $21.82 | 112,931 |
2018-09-24 | $25.95 | $25.95 | $25.55 | $25.66 | $21.85 | 185,226 |
2018-09-21 | $25.90 | $26.03 | $25.89 | $25.95 | $22.10 | 98,797 |
2018-09-20 | $25.86 | $26.04 | $25.78 | $26.04 | $22.18 | 88,183 |
2018-09-19 | $26.05 | $26.06 | $25.81 | $25.82 | $21.99 | 91,541 |
2018-09-18 | $26.17 | $26.20 | $26.05 | $26.12 | $22.24 | 120,763 |
2018-09-17 | $26.06 | $26.18 | $26.05 | $26.11 | $22.24 | 83,048 |
2018-09-14 | $26.18 | $26.18 | $25.91 | $26.05 | $22.18 | 88,007 |
2018-09-13 | $26.21 | $26.28 | $26.17 | $26.22 | $22.33 | 137,350 |
2018-09-12 | $26.10 | $26.20 | $26.01 | $26.13 | $22.25 | 82,218 |
2018-09-11 | $25.98 | $26.13 | $25.96 | $26.04 | $22.18 | 74,144 |
2018-09-10 | $26.01 | $26.12 | $26.00 | $26.03 | $22.17 | 103,055 |
2018-09-07 | $26.10 | $26.10 | $25.90 | $25.97 | $22.12 | 157,886 |
2018-09-06 | $26.15 | $26.27 | $26.15 | $26.21 | $22.32 | 158,504 |
2018-09-05 | $26.02 | $26.19 | $25.93 | $26.15 | $22.27 | 118,122 |
2018-09-04 | $26.23 | $26.23 | $26.00 | $26.04 | $22.18 | 158,806 |
2018-08-31 | $26.30 | $26.37 | $26.20 | $26.30 | $22.40 | 76,658 |
2018-08-30 | $26.38 | $26.40 | $26.21 | $26.25 | $22.35 | 101,996 |
2018-08-29 | $26.45 | $26.52 | $26.37 | $26.45 | $22.53 | 132,858 |
2018-08-28 | $26.25 | $26.44 | $26.21 | $26.44 | $22.52 | 80,674 |
2018-08-27 | $26.24 | $26.28 | $26.14 | $26.25 | $22.35 | 167,849 |
2018-08-24 | $26.07 | $26.22 | $26.07 | $26.20 | $22.31 | 65,527 |
2018-08-23 | $26.13 | $26.16 | $26.06 | $26.09 | $22.22 | 176,686 |
2018-08-22 | $26.26 | $26.26 | $26.11 | $26.17 | $22.29 | 68,037 |
2018-08-21 | $26.38 | $26.38 | $26.21 | $26.28 | $22.38 | 156,985 |
2018-08-20 | $26.39 | $26.47 | $26.36 | $26.38 | $22.47 | 147,806 |
2018-08-17 | $26.09 | $26.34 | $26.05 | $26.34 | $22.43 | 1,469,367 |
2018-08-16 | $25.92 | $26.08 | $25.92 | $26.05 | $22.19 | 73,180 |
2018-08-15 | $25.70 | $25.89 | $25.50 | $25.86 | $22.02 | 133,541 |
2018-08-14 | $25.65 | $25.79 | $25.63 | $25.72 | $21.90 | 85,513 |
2018-08-13 | $25.70 | $25.73 | $25.62 | $25.64 | $21.84 | 129,462 |
2018-08-10 | $25.86 | $25.87 | $25.66 | $25.69 | $21.87 | 116,092 |
2018-08-09 | $26.00 | $26.05 | $25.96 | $25.99 | $22.13 | 741,772 |
2018-08-08 | $26.09 | $26.09 | $25.95 | $26.00 | $22.14 | 190,718 |
2018-08-07 | $26.14 | $26.14 | $26.02 | $26.10 | $22.23 | 151,505 |
2018-08-06 | $26.08 | $26.13 | $26.04 | $26.11 | $22.24 | 151,494 |
2018-08-03 | $25.93 | $26.13 | $25.90 | $26.13 | $22.25 | 77,278 |
2018-08-02 | $25.90 | $25.93 | $25.82 | $25.90 | $22.06 | 308,620 |
2018-08-01 | $25.82 | $25.93 | $25.68 | $25.91 | $22.07 | 1,538,223 |
2018-07-31 | $25.66 | $26.00 | $25.63 | $25.89 | $22.05 | 127,760 |
2018-07-30 | $25.52 | $25.62 | $25.45 | $25.59 | $21.79 | 112,031 |
2018-07-27 | $25.78 | $25.78 | $25.48 | $25.53 | $21.74 | 85,857 |
2018-07-26 | $25.75 | $25.85 | $25.66 | $25.70 | $21.89 | 141,900 |
2018-07-25 | $25.60 | $25.78 | $25.60 | $25.76 | $21.94 | 116,446 |
2018-07-24 | $25.71 | $25.71 | $25.51 | $25.58 | $21.78 | 116,823 |
2018-07-23 | $25.62 | $25.67 | $25.51 | $25.60 | $21.80 | 83,925 |
2018-07-20 | $25.74 | $25.76 | $25.60 | $25.65 | $21.84 | 183,870 |
2018-07-19 | $25.50 | $25.82 | $25.49 | $25.72 | $21.90 | 91,318 |
2018-07-18 | $25.62 | $25.66 | $25.50 | $25.62 | $21.82 | 170,356 |
2018-07-17 | $25.81 | $25.85 | $25.62 | $25.67 | $21.86 | 161,157 |
2018-07-16 | $25.87 | $25.89 | $25.72 | $25.81 | $21.98 | 165,097 |
2018-07-13 | $25.94 | $25.99 | $25.88 | $25.89 | $22.05 | 278,027 |
2018-07-12 | $25.89 | $25.98 | $25.86 | $25.92 | $22.07 | 85,391 |
2018-07-11 | $25.91 | $25.98 | $25.80 | $25.80 | $21.97 | 105,311 |
2018-07-10 | $25.99 | $26.08 | $25.95 | $26.01 | $22.15 | 44,006 |
2018-07-09 | $26.15 | $26.19 | $25.94 | $26.01 | $22.15 | 189,383 |
2018-07-06 | $26.01 | $26.16 | $26.01 | $26.09 | $22.22 | 86,260 |
2018-07-05 | $25.85 | $25.95 | $25.75 | $25.95 | $22.10 | 211,652 |
2018-07-03 | $25.57 | $25.86 | $25.55 | $25.67 | $21.86 | 211,346 |
2018-07-02 | $25.57 | $25.65 | $25.30 | $25.52 | $21.73 | 283,919 |
2018-06-29 | $25.66 | $25.77 | $25.53 | $25.66 | $21.85 | 101,138 |
2018-06-28 | $25.44 | $25.65 | $25.41 | $25.63 | $21.82 | 64,830 |
2018-06-27 | $25.58 | $25.63 | $25.40 | $25.40 | $21.63 | 249,171 |
2018-06-26 | $25.55 | $25.77 | $25.50 | $25.56 | $21.77 | 214,578 |
2018-06-25 | $25.51 | $25.58 | $25.39 | $25.51 | $21.72 | 168,342 |
2018-06-22 | $25.49 | $25.61 | $25.48 | $25.60 | $21.80 | 52,065 |
2018-06-21 | $25.31 | $25.38 | $25.26 | $25.34 | $21.58 | 85,745 |
2018-06-20 | $25.13 | $25.32 | $25.11 | $25.32 | $21.56 | 53,425 |
2018-06-19 | $25.07 | $25.14 | $25.03 | $25.05 | $21.33 | 61,367 |
2018-06-18 | $25.44 | $25.51 | $25.36 | $25.49 | $21.43 | 82,059 |
2018-06-15 | $25.56 | $25.62 | $25.49 | $25.52 | $21.46 | 71,449 |
2018-06-14 | $25.51 | $25.61 | $25.51 | $25.53 | $21.47 | 59,145 |
2018-06-13 | $25.76 | $25.76 | $25.37 | $25.40 | $21.36 | 84,044 |
2018-06-12 | $25.65 | $25.78 | $25.62 | $25.75 | $21.65 | 135,112 |
2018-06-11 | $25.70 | $25.75 | $25.67 | $25.68 | $21.59 | 58,300 |
2018-06-08 | $25.67 | $25.79 | $25.66 | $25.78 | $21.68 | 140,424 |
2018-06-07 | $25.73 | $25.74 | $25.60 | $25.68 | $21.59 | 84,949 |
2018-06-06 | $25.64 | $25.74 | $25.61 | $25.73 | $21.64 | 77,806 |
2018-06-05 | $25.69 | $25.76 | $25.62 | $25.66 | $21.58 | 78,171 |
2018-06-04 | $25.60 | $25.71 | $25.53 | $25.69 | $21.60 | 174,135 |
2018-06-01 | $25.40 | $25.53 | $25.36 | $25.51 | $21.45 | 80,446 |
2018-05-31 | $25.44 | $25.44 | $25.33 | $25.38 | $21.34 | 57,318 |
2018-05-30 | $25.14 | $25.55 | $25.14 | $25.51 | $21.45 | 1,486,144 |
2018-05-29 | $25.12 | $25.16 | $24.97 | $25.12 | $21.12 | 2,679,858 |
2018-05-25 | $25.12 | $25.21 | $25.10 | $25.15 | $21.15 | 2,075,789 |
2018-05-24 | $25.16 | $25.24 | $25.03 | $25.13 | $21.13 | 87,346 |
2018-05-23 | $24.92 | $25.15 | $24.92 | $25.12 | $21.12 | 68,983 |
2018-05-22 | $24.90 | $24.95 | $24.82 | $24.88 | $20.92 | 134,970 |
2018-05-21 | $24.69 | $24.89 | $24.59 | $24.87 | $20.91 | 289,654 |
2018-05-18 | $24.66 | $24.68 | $24.53 | $24.59 | $20.68 | 116,379 |
2018-05-17 | $24.69 | $24.75 | $24.59 | $24.63 | $20.71 | 57,380 |
2018-05-16 | $24.78 | $24.87 | $24.68 | $24.70 | $20.77 | 177,756 |
2018-05-15 | $24.98 | $24.98 | $24.76 | $24.78 | $20.84 | 144,434 |
2018-05-14 | $25.37 | $25.38 | $25.14 | $25.21 | $21.20 | 106,926 |
2018-05-11 | $25.48 | $25.50 | $25.32 | $25.35 | $21.32 | 198,151 |
2018-05-10 | $25.32 | $25.44 | $25.30 | $25.40 | $21.36 | 495,152 |
2018-05-09 | $25.08 | $25.27 | $25.08 | $25.23 | $21.22 | 116,374 |
2018-05-08 | $25.15 | $25.15 | $25.05 | $25.11 | $21.11 | 312,780 |
2018-05-07 | $25.06 | $25.24 | $25.06 | $25.24 | $21.22 | 114,160 |
2018-05-04 | $24.82 | $25.10 | $24.82 | $25.05 | $21.06 | 80,781 |
2018-05-03 | $24.87 | $24.96 | $24.78 | $24.92 | $20.95 | 95,709 |
2018-05-02 | $24.95 | $24.95 | $24.70 | $24.84 | $20.89 | 476,906 |
2018-05-01 | $24.79 | $25.00 | $24.76 | $24.98 | $21.01 | 134,915 |
2018-04-30 | $24.88 | $24.96 | $24.80 | $24.80 | $20.85 | 106,156 |
2018-04-27 | $24.54 | $24.86 | $24.53 | $24.82 | $20.87 | 614,945 |
2018-04-26 | $24.31 | $24.62 | $24.31 | $24.54 | $20.64 | 203,904 |
2018-04-25 | $24.18 | $24.27 | $24.07 | $24.20 | $20.35 | 92,804 |
2018-04-24 | $24.42 | $24.42 | $24.17 | $24.27 | $20.41 | 124,289 |
2018-04-23 | $24.27 | $24.31 | $24.16 | $24.19 | $20.34 | 120,956 |
2018-04-20 | $24.44 | $24.47 | $24.27 | $24.30 | $20.43 | 85,016 |
2018-04-19 | $24.70 | $24.70 | $24.38 | $24.49 | $20.59 | 68,578 |
2018-04-18 | $24.82 | $24.88 | $24.76 | $24.78 | $20.84 | 57,029 |
2018-04-17 | $24.64 | $24.89 | $24.58 | $24.82 | $20.87 | 135,301 |
2018-04-16 | $24.50 | $24.63 | $24.46 | $24.58 | $20.67 | 111,477 |
2018-04-13 | $24.39 | $24.48 | $24.35 | $24.48 | $20.58 | 117,310 |
2018-04-12 | $24.60 | $24.60 | $24.36 | $24.41 | $20.53 | 78,673 |
2018-04-11 | $24.51 | $24.71 | $24.51 | $24.57 | $20.66 | 118,817 |
2018-04-10 | $24.58 | $24.64 | $24.53 | $24.58 | $20.67 | 66,744 |
2018-04-09 | $24.58 | $24.65 | $24.46 | $24.50 | $20.60 | 88,141 |
2018-04-06 | $24.63 | $24.75 | $24.42 | $24.47 | $20.57 | 106,649 |
2018-04-05 | $24.72 | $24.72 | $24.51 | $24.63 | $20.71 | 53,608 |
2018-04-04 | $24.40 | $24.73 | $24.33 | $24.73 | $20.79 | 69,639 |
2018-04-03 | $24.29 | $24.56 | $24.28 | $24.50 | $20.60 | 90,878 |
2018-04-02 | $24.60 | $24.83 | $24.11 | $24.22 | $20.37 | 272,893 |
2018-03-29 | $24.54 | $24.60 | $24.46 | $24.56 | $20.65 | 95,649 |
2018-03-28 | $24.11 | $24.51 | $24.11 | $24.43 | $20.54 | 137,685 |
2018-03-27 | $24.04 | $24.24 | $23.86 | $24.00 | $20.18 | 103,377 |
2018-03-26 | $23.86 | $24.06 | $23.80 | $24.03 | $20.21 | 65,188 |
2018-03-23 | $24.10 | $24.10 | $23.72 | $23.75 | $19.97 | 89,074 |
2018-03-22 | $24.16 | $24.36 | $24.03 | $24.03 | $20.21 | 82,304 |
2018-03-21 | $24.59 | $24.70 | $24.44 | $24.56 | $20.43 | 62,751 |
2018-03-20 | $24.71 | $24.79 | $24.55 | $24.61 | $20.48 | 64,425 |
2018-03-19 | $24.80 | $24.80 | $24.57 | $24.70 | $20.55 | 74,390 |
2018-03-16 | $24.66 | $24.79 | $24.61 | $24.77 | $20.61 | 91,879 |
2018-03-15 | $24.73 | $24.74 | $24.58 | $24.68 | $20.53 | 157,688 |
2018-03-14 | $24.78 | $24.79 | $24.64 | $24.73 | $20.58 | 114,653 |
2018-03-13 | $24.75 | $24.85 | $24.62 | $24.63 | $20.49 | 105,797 |
2018-03-12 | $24.66 | $24.73 | $24.62 | $24.71 | $20.56 | 107,783 |
2018-03-09 | $24.55 | $24.69 | $24.46 | $24.69 | $20.54 | 127,032 |
2018-03-08 | $24.58 | $24.59 | $24.47 | $24.55 | $20.43 | 97,446 |
2018-03-07 | $24.34 | $24.55 | $24.34 | $24.55 | $20.43 | 84,828 |
2018-03-06 | $24.37 | $24.41 | $24.17 | $24.37 | $20.28 | 130,992 |
2018-03-05 | $24.05 | $24.39 | $23.99 | $24.32 | $20.24 | 156,122 |
2018-03-02 | $23.98 | $24.14 | $23.89 | $24.13 | $20.08 | 270,535 |
2018-03-01 | $24.05 | $24.25 | $23.91 | $24.02 | $19.99 | 367,414 |
2018-02-28 | $24.09 | $24.23 | $24.00 | $24.00 | $19.97 | 135,771 |
2018-02-27 | $24.59 | $24.59 | $24.10 | $24.10 | $20.05 | 106,900 |
2018-02-26 | $24.56 | $24.62 | $24.43 | $24.59 | $20.46 | 169,939 |
2018-02-23 | $24.32 | $24.49 | $24.26 | $24.49 | $20.38 | 152,233 |
2018-02-22 | $24.06 | $24.29 | $24.03 | $24.14 | $20.09 | 169,763 |
2018-02-21 | $24.27 | $24.34 | $23.94 | $23.94 | $19.92 | 141,920 |
2018-02-20 | $24.45 | $24.60 | $24.27 | $24.31 | $20.23 | 280,337 |
2018-02-16 | $24.42 | $24.57 | $24.38 | $24.53 | $20.41 | 82,586 |
2018-02-15 | $24.16 | $24.38 | $24.16 | $24.34 | $20.25 | 130,630 |
2018-02-14 | $23.99 | $24.15 | $23.80 | $24.15 | $20.09 | 121,361 |
2018-02-13 | $24.03 | $24.20 | $23.91 | $24.17 | $20.11 | 97,010 |
2018-02-12 | $24.10 | $24.13 | $23.60 | $24.07 | $20.03 | 397,282 |
2018-02-09 | $23.72 | $24.11 | $23.40 | $23.96 | $19.94 | 151,839 |
2018-02-08 | $24.05 | $24.15 | $23.55 | $23.55 | $19.59 | 104,284 |
2018-02-07 | $24.23 | $24.48 | $24.13 | $24.13 | $20.08 | 252,715 |
2018-02-06 | $23.90 | $24.37 | $23.78 | $24.32 | $20.24 | 305,724 |
2018-02-05 | $24.81 | $24.90 | $24.15 | $24.15 | $20.09 | 176,473 |
2018-02-02 | $25.06 | $25.11 | $24.86 | $24.95 | $20.76 | 466,775 |
2018-02-01 | $25.61 | $25.68 | $25.27 | $25.30 | $21.05 | 503,703 |
2018-01-31 | $25.45 | $25.69 | $25.42 | $25.69 | $21.38 | 182,429 |
2018-01-30 | $25.49 | $25.49 | $25.30 | $25.33 | $21.08 | 137,588 |
2018-01-29 | $25.66 | $25.67 | $25.46 | $25.51 | $21.23 | 114,827 |
2018-01-26 | $25.86 | $25.90 | $25.75 | $25.85 | $21.51 | 111,166 |
2018-01-25 | $25.90 | $25.92 | $25.71 | $25.81 | $21.47 | 156,697 |
2018-01-24 | $25.92 | $25.97 | $25.80 | $25.88 | $21.53 | 226,255 |
2018-01-23 | $25.70 | $25.89 | $25.68 | $25.89 | $21.54 | 102,084 |
2018-01-22 | $25.48 | $25.64 | $25.41 | $25.63 | $21.33 | 114,162 |
2018-01-19 | $25.38 | $25.42 | $25.29 | $25.42 | $21.15 | 222,531 |
2018-01-18 | $25.45 | $25.46 | $25.29 | $25.34 | $21.08 | 179,197 |
2018-01-17 | $25.35 | $25.58 | $25.35 | $25.50 | $21.22 | 157,318 |
2018-01-16 | $25.34 | $25.59 | $25.28 | $25.29 | $21.04 | 514,871 |
2018-01-12 | $25.35 | $25.35 | $25.22 | $25.28 | $21.03 | 163,721 |
2018-01-11 | $25.36 | $25.43 | $25.28 | $25.32 | $21.07 | 197,930 |
2018-01-10 | $25.55 | $25.55 | $25.30 | $25.39 | $21.12 | 649,345 |
2018-01-09 | $25.85 | $25.85 | $25.64 | $25.67 | $21.36 | 576,748 |
2018-01-08 | $25.80 | $25.86 | $25.75 | $25.82 | $21.48 | 117,201 |
2018-01-05 | $25.76 | $25.80 | $25.71 | $25.78 | $21.45 | 246,989 |
2018-01-04 | $26.03 | $26.03 | $25.71 | $25.73 | $21.41 | 199,656 |
2018-01-03 | $26.12 | $26.12 | $26.00 | $26.09 | $21.71 | 950,904 |
2018-01-02 | $26.09 | $26.13 | $26.01 | $26.05 | $21.67 | 436,914 |
2017-12-29 | $26.15 | $26.17 | $26.06 | $26.09 | $21.71 | 191,783 |
2017-12-28 | $26.02 | $26.09 | $25.96 | $26.09 | $21.71 | 158,433 |
2017-12-27 | $25.90 | $26.00 | $25.90 | $25.97 | $21.59 | 79,112 |
2017-12-26 | $25.76 | $25.89 | $25.76 | $25.84 | $21.49 | 81,579 |
2017-12-22 | $25.59 | $25.75 | $25.59 | $25.74 | $21.40 | 172,763 |
2017-12-21 | $25.79 | $25.79 | $25.62 | $25.64 | $21.32 | 163,512 |
2017-12-20 | $26.20 | $26.23 | $25.95 | $25.97 | $21.38 | 141,326 |
2017-12-19 | $26.59 | $26.59 | $26.15 | $26.21 | $21.58 | 215,300 |
2017-12-18 | $26.50 | $26.68 | $26.48 | $26.58 | $21.88 | 147,677 |
2017-12-15 | $26.27 | $26.42 | $26.27 | $26.39 | $21.73 | 116,683 |
2017-12-14 | $26.28 | $26.30 | $26.20 | $26.25 | $21.61 | 129,353 |
2017-12-13 | $26.25 | $26.33 | $26.21 | $26.28 | $21.64 | 57,345 |
2017-12-12 | $26.06 | $26.19 | $25.99 | $26.17 | $21.55 | 70,252 |
2017-12-11 | $26.03 | $26.03 | $25.96 | $25.99 | $21.40 | 61,469 |
2017-12-08 | $25.95 | $26.04 | $25.89 | $26.03 | $21.43 | 103,305 |
2017-12-07 | $25.86 | $25.93 | $25.79 | $25.89 | $21.32 | 53,369 |
2017-12-06 | $25.89 | $25.93 | $25.76 | $25.84 | $21.27 | 195,103 |
2017-12-05 | $26.03 | $26.05 | $25.88 | $25.88 | $21.31 | 157,239 |
2017-12-04 | $26.15 | $26.19 | $26.03 | $26.04 | $21.44 | 168,691 |
2017-12-01 | $26.12 | $26.12 | $25.90 | $26.10 | $21.49 | 84,108 |
2017-11-30 | $26.05 | $26.12 | $26.00 | $26.03 | $21.43 | 124,277 |
2017-11-29 | $25.94 | $26.03 | $25.87 | $25.96 | $21.37 | 73,499 |
2017-11-28 | $26.08 | $26.08 | $25.87 | $25.96 | $21.37 | 83,198 |
2017-11-27 | $26.15 | $26.15 | $26.02 | $26.03 | $21.43 | 271,419 |
2017-11-24 | $26.10 | $26.14 | $26.09 | $26.10 | $21.49 | 23,026 |
2017-11-22 | $26.05 | $26.10 | $26.01 | $26.05 | $21.45 | 127,952 |
2017-11-21 | $25.96 | $26.05 | $25.96 | $26.03 | $21.43 | 209,007 |
2017-11-20 | $25.99 | $25.99 | $25.87 | $25.92 | $21.34 | 105,248 |
2017-11-17 | $25.93 | $26.01 | $25.91 | $25.96 | $21.37 | 93,468 |
2017-11-16 | $25.79 | $26.01 | $25.79 | $25.95 | $21.37 | 113,285 |
2017-11-15 | $25.88 | $25.88 | $25.74 | $25.77 | $21.22 | 177,579 |
2017-11-14 | $25.88 | $25.92 | $25.84 | $25.90 | $21.32 | 2,910,562 |
2017-11-13 | $25.83 | $25.95 | $25.79 | $25.91 | $21.33 | 82,006 |
2017-11-10 | $25.77 | $25.92 | $25.72 | $25.86 | $21.29 | 176,022 |
2017-11-09 | $25.74 | $25.94 | $25.74 | $25.88 | $21.31 | 1,002,254 |
2017-11-08 | $25.73 | $25.86 | $25.73 | $25.83 | $21.27 | 293,786 |
2017-11-07 | $25.53 | $25.73 | $25.53 | $25.70 | $21.16 | 107,518 |
2017-11-06 | $25.40 | $25.59 | $25.40 | $25.53 | $21.02 | 87,063 |
2017-11-03 | $25.46 | $25.50 | $25.39 | $25.44 | $20.95 | 233,167 |
2017-11-02 | $25.41 | $25.55 | $25.36 | $25.50 | $20.99 | 119,999 |
2017-11-01 | $25.33 | $25.40 | $25.23 | $25.34 | $20.86 | 155,196 |
2017-10-31 | $25.30 | $25.31 | $25.13 | $25.31 | $20.84 | 110,688 |
2017-10-30 | $25.22 | $25.26 | $25.20 | $25.22 | $20.76 | 110,610 |
2017-10-27 | $25.16 | $25.30 | $25.00 | $25.27 | $20.81 | 65,920 |
2017-10-26 | $25.36 | $25.36 | $25.10 | $25.18 | $20.73 | 256,157 |
2017-10-25 | $25.32 | $25.41 | $25.19 | $25.28 | $20.81 | 211,903 |
2017-10-24 | $25.48 | $25.55 | $25.33 | $25.39 | $20.90 | 131,911 |
2017-10-23 | $25.64 | $25.64 | $25.48 | $25.52 | $21.01 | 138,712 |
2017-10-20 | $25.74 | $25.74 | $25.57 | $25.66 | $21.13 | 89,408 |
2017-10-19 | $25.84 | $25.85 | $25.71 | $25.75 | $21.20 | 79,625 |
2017-10-18 | $25.81 | $25.88 | $25.77 | $25.87 | $21.30 | 64,923 |
2017-10-17 | $25.76 | $25.86 | $25.75 | $25.81 | $21.25 | 63,998 |
2017-10-16 | $25.95 | $25.95 | $25.80 | $25.86 | $21.29 | 225,802 |
2017-10-13 | $25.96 | $26.01 | $25.89 | $25.96 | $21.37 | 52,598 |
2017-10-12 | $25.79 | $25.89 | $25.71 | $25.85 | $21.28 | 36,641 |
2017-10-11 | $25.72 | $25.80 | $25.71 | $25.76 | $21.21 | 110,872 |
2017-10-10 | $25.61 | $25.77 | $25.61 | $25.68 | $21.14 | 52,293 |
2017-10-09 | $25.58 | $25.62 | $25.52 | $25.54 | $21.03 | 44,380 |
2017-10-06 | $25.52 | $25.55 | $25.33 | $25.53 | $21.02 | 83,701 |
2017-10-05 | $25.57 | $25.70 | $25.57 | $25.62 | $21.09 | 54,892 |
2017-10-04 | $25.51 | $25.58 | $25.45 | $25.58 | $21.06 | 110,044 |
2017-10-03 | $25.50 | $25.56 | $25.47 | $25.54 | $21.03 | 104,689 |
2017-10-02 | $25.56 | $25.61 | $25.51 | $25.55 | $21.04 | 1,236,912 |
2017-09-29 | $25.58 | $25.59 | $25.48 | $25.59 | $21.07 | 64,179 |
2017-09-28 | $25.33 | $25.52 | $25.33 | $25.52 | $21.01 | 63,403 |
2017-09-27 | $25.57 | $25.57 | $25.35 | $25.37 | $20.89 | 127,872 |
2017-09-26 | $25.62 | $25.68 | $25.56 | $25.64 | $21.11 | 90,337 |
2017-09-25 | $25.71 | $25.85 | $25.71 | $25.78 | $21.04 | 48,807 |
2017-09-22 | $25.90 | $25.90 | $25.72 | $25.73 | $21.00 | 45,506 |
2017-09-21 | $25.89 | $25.96 | $25.82 | $25.82 | $21.08 | 242,611 |
2017-09-20 | $26.08 | $26.08 | $25.83 | $25.95 | $21.18 | 457,129 |
2017-09-19 | $26.18 | $26.18 | $25.96 | $25.99 | $21.22 | 75,566 |
2017-09-18 | $26.30 | $26.32 | $26.07 | $26.16 | $21.35 | 83,443 |
2017-09-15 | $26.21 | $26.30 | $26.13 | $26.27 | $21.44 | 48,775 |
2017-09-14 | $26.00 | $26.23 | $26.00 | $26.23 | $21.41 | 46,621 |
2017-09-13 | $26.14 | $26.14 | $25.98 | $26.05 | $21.26 | 82,665 |
2017-09-12 | $26.42 | $26.42 | $26.11 | $26.17 | $21.36 | 63,760 |
2017-09-11 | $26.22 | $26.43 | $26.22 | $26.38 | $21.53 | 40,440 |
2017-09-08 | $26.14 | $26.31 | $26.14 | $26.22 | $21.40 | 62,366 |
2017-09-07 | $26.07 | $26.24 | $26.07 | $26.20 | $21.39 | 53,266 |
2017-09-06 | $25.98 | $26.17 | $25.98 | $26.03 | $21.25 | 74,489 |
2017-09-05 | $26.01 | $26.07 | $25.81 | $25.91 | $21.15 | 66,066 |
2017-09-01 | $25.91 | $26.03 | $25.86 | $25.96 | $21.19 | 64,354 |
2017-08-31 | $25.80 | $25.94 | $25.77 | $25.89 | $21.13 | 82,332 |
2017-08-30 | $25.62 | $25.74 | $25.54 | $25.73 | $21.00 | 127,096 |
2017-08-29 | $25.68 | $25.73 | $25.61 | $25.65 | $20.94 | 75,292 |
2017-08-28 | $25.78 | $25.81 | $25.60 | $25.64 | $20.93 | 64,799 |
2017-08-25 | $25.69 | $25.85 | $25.65 | $25.77 | $21.04 | 140,687 |
2017-08-24 | $25.80 | $25.93 | $25.69 | $25.69 | $20.97 | 36,581 |
2017-08-23 | $25.61 | $25.84 | $25.61 | $25.82 | $21.08 | 46,110 |
2017-08-22 | $25.77 | $25.77 | $25.61 | $25.65 | $20.94 | 91,128 |
2017-08-21 | $25.55 | $25.75 | $25.50 | $25.73 | $21.00 | 213,473 |
2017-08-18 | $25.66 | $25.66 | $25.46 | $25.55 | $20.86 | 68,104 |
2017-08-17 | $25.79 | $25.84 | $25.62 | $25.62 | $20.91 | 72,368 |
2017-08-16 | $25.72 | $25.84 | $25.72 | $25.79 | $21.05 | 89,981 |
2017-08-15 | $25.68 | $25.68 | $25.50 | $25.66 | $20.95 | 93,389 |
2017-08-14 | $25.49 | $25.75 | $25.49 | $25.73 | $21.00 | 44,831 |
2017-08-11 | $25.53 | $25.53 | $25.31 | $25.39 | $20.73 | 60,782 |
2017-08-10 | $25.67 | $25.69 | $25.50 | $25.52 | $20.83 | 158,635 |
2017-08-09 | $25.70 | $25.74 | $25.64 | $25.69 | $20.97 | 84,995 |
2017-08-08 | $25.86 | $25.88 | $25.71 | $25.74 | $21.01 | 85,526 |
2017-08-07 | $25.86 | $25.89 | $25.80 | $25.85 | $21.10 | 113,248 |
2017-08-04 | $25.85 | $25.93 | $25.84 | $25.89 | $21.13 | 62,762 |
2017-08-03 | $25.90 | $25.96 | $25.80 | $25.85 | $21.10 | 75,087 |
2017-08-02 | $26.02 | $26.02 | $25.81 | $25.88 | $21.13 | 106,058 |
2017-08-01 | $26.02 | $26.09 | $25.90 | $26.04 | $21.26 | 42,512 |
2017-07-31 | $25.92 | $25.98 | $25.80 | $25.96 | $21.19 | 61,693 |
2017-07-28 | $25.96 | $26.03 | $25.90 | $25.93 | $21.17 | 37,513 |
2017-07-27 | $25.94 | $26.05 | $25.78 | $25.94 | $21.17 | 82,105 |
2017-07-26 | $25.79 | $25.98 | $25.75 | $25.93 | $21.17 | 89,929 |
2017-07-25 | $25.79 | $25.79 | $25.68 | $25.79 | $21.05 | 61,201 |
2017-07-24 | $25.76 | $25.78 | $25.69 | $25.74 | $21.01 | 37,786 |
2017-07-21 | $25.82 | $25.82 | $25.65 | $25.77 | $21.04 | 81,729 |
2017-07-20 | $25.89 | $25.89 | $25.75 | $25.75 | $21.02 | 160,355 |
2017-07-19 | $25.72 | $25.85 | $25.68 | $25.84 | $21.09 | 65,439 |
2017-07-18 | $25.66 | $25.68 | $25.53 | $25.66 | $20.95 | 240,652 |
2017-07-17 | $25.42 | $25.57 | $25.38 | $25.52 | $20.83 | 47,319 |
2017-07-14 | $25.30 | $25.43 | $25.25 | $25.37 | $20.71 | 223,616 |
2017-07-13 | $25.18 | $25.23 | $25.11 | $25.15 | $20.53 | 153,679 |
2017-07-12 | $25.00 | $25.16 | $25.00 | $25.07 | $20.46 | 101,008 |
2017-07-11 | $24.89 | $24.93 | $24.71 | $24.85 | $20.28 | 131,563 |
2017-07-10 | $25.15 | $25.15 | $24.90 | $24.94 | $20.36 | 64,858 |
2017-07-07 | $25.03 | $25.16 | $24.98 | $25.11 | $20.50 | 53,211 |
2017-07-06 | $25.32 | $25.32 | $24.99 | $25.03 | $20.43 | 186,355 |
2017-07-05 | $25.64 | $25.64 | $25.34 | $25.35 | $20.69 | 135,029 |
2017-07-03 | $25.52 | $25.69 | $25.46 | $25.66 | $20.95 | 16,234 |
2017-06-30 | $25.56 | $25.61 | $25.44 | $25.46 | $20.78 | 94,169 |
2017-06-29 | $25.69 | $25.69 | $25.51 | $25.55 | $20.86 | 136,269 |
2017-06-28 | $25.80 | $25.85 | $25.73 | $25.78 | $21.04 | 229,127 |
2017-06-27 | $25.84 | $25.88 | $25.70 | $25.71 | $20.99 | 58,107 |
2017-06-26 | $25.89 | $25.96 | $25.85 | $25.89 | $21.13 | 47,281 |
2017-06-23 | $25.73 | $25.87 | $25.68 | $25.79 | $21.05 | 66,354 |
2017-06-22 | $25.65 | $25.72 | $25.57 | $25.68 | $20.96 | 54,872 |
2017-06-21 | $25.76 | $25.77 | $25.58 | $25.67 | $20.95 | 77,815 |
2017-06-20 | $25.92 | $25.92 | $25.63 | $25.76 | $21.03 | 102,240 |
2017-06-19 | $26.20 | $26.20 | $26.11 | $26.15 | $21.13 | 36,232 |
2017-06-16 | $26.20 | $26.20 | $26.08 | $26.20 | $21.17 | 33,285 |
2017-06-15 | $26.06 | $26.22 | $26.00 | $26.16 | $21.14 | 59,468 |
2017-06-14 | $26.23 | $26.28 | $26.09 | $26.16 | $21.14 | 100,994 |
2017-06-13 | $26.05 | $26.10 | $25.96 | $26.10 | $21.09 | 38,357 |
2017-06-12 | $25.77 | $25.98 | $25.77 | $25.98 | $20.99 | 280,189 |
2017-06-09 | $25.68 | $25.82 | $25.58 | $25.75 | $20.81 | 72,960 |
2017-06-08 | $25.79 | $25.79 | $25.53 | $25.73 | $20.79 | 81,034 |
2017-06-07 | $25.68 | $25.82 | $25.68 | $25.80 | $20.85 | 30,084 |
2017-06-06 | $25.75 | $25.75 | $25.59 | $25.62 | $20.70 | 82,637 |
2017-06-05 | $25.83 | $25.83 | $25.68 | $25.73 | $20.79 | 45,764 |
2017-06-02 | $25.71 | $25.86 | $25.71 | $25.83 | $20.87 | 300,100 |
2017-06-01 | $25.50 | $25.63 | $25.43 | $25.63 | $20.71 | 48,816 |
2017-05-31 | $25.49 | $25.52 | $25.39 | $25.47 | $20.58 | 159,155 |
2017-05-30 | $25.53 | $25.53 | $25.39 | $25.44 | $20.56 | 70,718 |
2017-05-26 | $25.67 | $25.67 | $25.45 | $25.48 | $20.59 | 276,142 |
2017-05-25 | $25.64 | $25.74 | $25.62 | $25.63 | $20.71 | 89,526 |
2017-05-24 | $25.56 | $25.65 | $25.53 | $25.65 | $20.73 | 89,549 |
2017-05-23 | $25.48 | $25.57 | $25.46 | $25.49 | $20.60 | 72,517 |
2017-05-22 | $25.48 | $25.54 | $25.43 | $25.48 | $20.59 | 56,181 |
2017-05-19 | $25.35 | $25.50 | $25.22 | $25.42 | $20.54 | 104,951 |
2017-05-18 | $25.17 | $25.28 | $25.05 | $25.27 | $20.42 | 49,195 |
2017-05-17 | $25.13 | $25.23 | $25.09 | $25.16 | $20.33 | 160,185 |
2017-05-16 | $25.32 | $25.32 | $25.09 | $25.16 | $20.33 | 87,288 |
2017-05-15 | $25.23 | $25.37 | $25.18 | $25.25 | $20.40 | 64,438 |
2017-05-12 | $25.21 | $25.25 | $25.14 | $25.18 | $20.35 | 44,661 |
2017-05-11 | $25.22 | $25.26 | $25.09 | $25.25 | $20.40 | 60,007 |
2017-05-10 | $25.00 | $25.39 | $25.00 | $25.32 | $20.46 | 147,447 |
2017-05-09 | $25.37 | $25.37 | $25.09 | $25.19 | $20.35 | 104,783 |
2017-05-08 | $25.42 | $25.43 | $25.18 | $25.27 | $20.42 | 58,643 |
2017-05-05 | $25.32 | $25.39 | $25.30 | $25.39 | $20.52 | 132,546 |
2017-05-04 | $25.28 | $25.28 | $25.05 | $25.24 | $20.39 | 74,515 |
2017-05-03 | $25.63 | $25.63 | $25.31 | $25.36 | $20.49 | 195,133 |
2017-05-02 | $25.68 | $25.71 | $25.55 | $25.64 | $20.72 | 79,724 |
2017-05-01 | $25.57 | $25.66 | $25.44 | $25.61 | $20.69 | 72,308 |
2017-04-28 | $25.65 | $25.65 | $25.40 | $25.46 | $20.57 | 51,161 |
2017-04-27 | $25.77 | $25.80 | $25.63 | $25.65 | $20.73 | 73,027 |
2017-04-26 | $25.86 | $25.91 | $25.69 | $25.73 | $20.79 | 53,853 |
2017-04-25 | $25.86 | $25.95 | $25.82 | $25.92 | $20.94 | 74,577 |
2017-04-24 | $26.07 | $26.14 | $25.67 | $25.84 | $20.88 | 48,183 |
2017-04-21 | $26.00 | $26.07 | $25.93 | $25.98 | $20.99 | 82,718 |
2017-04-20 | $26.05 | $26.08 | $25.94 | $26.05 | $21.05 | 69,451 |
2017-04-19 | $26.10 | $26.14 | $25.98 | $26.03 | $21.03 | 46,763 |
2017-04-18 | $26.08 | $26.15 | $26.03 | $26.13 | $21.11 | 90,535 |
2017-04-17 | $25.92 | $26.08 | $25.92 | $26.05 | $21.05 | 2,840,456 |
2017-04-13 | $25.89 | $25.93 | $25.80 | $25.83 | $20.87 | 173,896 |
2017-04-12 | $25.92 | $25.94 | $25.80 | $25.88 | $20.91 | 61,182 |
2017-04-11 | $25.68 | $25.87 | $25.68 | $25.81 | $20.85 | 62,122 |
2017-04-10 | $25.59 | $25.69 | $25.52 | $25.66 | $20.73 | 82,709 |
2017-04-07 | $25.60 | $25.68 | $25.57 | $25.57 | $20.66 | 48,875 |
2017-04-06 | $25.50 | $25.58 | $25.36 | $25.55 | $20.64 | 51,339 |
2017-04-05 | $25.41 | $25.52 | $25.39 | $25.41 | $20.53 | 61,487 |
2017-04-04 | $25.36 | $25.49 | $25.27 | $25.32 | $20.46 | 1,031,611 |
2017-04-03 | $25.39 | $25.39 | $25.25 | $25.35 | $20.48 | 108,516 |
2017-03-31 | $25.28 | $25.42 | $25.19 | $25.34 | $20.48 | 79,003 |
2017-03-30 | $25.27 | $25.27 | $25.09 | $25.22 | $20.38 | 112,871 |
2017-03-29 | $25.16 | $25.23 | $25.06 | $25.23 | $20.39 | 57,008 |
2017-03-28 | $25.12 | $25.15 | $24.91 | $25.14 | $20.31 | 76,012 |
2017-03-27 | $25.14 | $25.23 | $25.01 | $25.07 | $20.26 | 41,537 |
2017-03-24 | $25.29 | $25.30 | $25.18 | $25.21 | $20.37 | 77,809 |
2017-03-23 | $25.33 | $25.55 | $25.28 | $25.43 | $20.35 | 50,205 |
2017-03-22 | $25.36 | $25.36 | $25.10 | $25.29 | $20.24 | 43,696 |
2017-03-21 | $25.44 | $25.44 | $25.21 | $25.24 | $20.20 | 76,707 |
2017-03-20 | $25.45 | $25.45 | $25.30 | $25.36 | $20.29 | 143,539 |
2017-03-17 | $25.35 | $25.44 | $25.30 | $25.39 | $20.32 | 70,059 |
2017-03-16 | $25.27 | $25.37 | $25.22 | $25.28 | $20.23 | 249,758 |
2017-03-15 | $24.84 | $25.28 | $24.79 | $25.23 | $20.19 | 51,786 |
2017-03-14 | $24.75 | $24.75 | $24.60 | $24.70 | $19.76 | 135,330 |
2017-03-13 | $24.77 | $24.85 | $24.68 | $24.78 | $19.83 | 72,288 |
2017-03-10 | $24.94 | $24.96 | $24.60 | $24.74 | $19.80 | 247,679 |
2017-03-09 | $25.04 | $25.14 | $24.77 | $24.82 | $19.86 | 67,845 |
2017-03-08 | $25.39 | $25.39 | $25.08 | $25.08 | $20.07 | 190,203 |
2017-03-07 | $25.57 | $25.57 | $25.40 | $25.45 | $20.36 | 89,738 |
2017-03-06 | $25.69 | $25.69 | $25.48 | $25.59 | $20.48 | 76,904 |
2017-03-03 | $25.74 | $25.74 | $25.46 | $25.69 | $20.56 | 371,564 |
2017-03-02 | $25.72 | $25.78 | $25.63 | $25.65 | $20.52 | 80,840 |
2017-03-01 | $25.92 | $25.99 | $25.82 | $25.90 | $20.72 | 38,477 |
2017-02-28 | $26.02 | $26.15 | $25.90 | $25.96 | $20.77 | 88,744 |
2017-02-27 | $26.05 | $26.17 | $25.97 | $26.08 | $20.87 | 98,634 |
2017-02-24 | $25.91 | $26.02 | $25.89 | $26.01 | $20.81 | 596,314 |
2017-02-23 | $25.95 | $25.97 | $25.78 | $25.95 | $20.76 | 134,782 |
2017-02-22 | $25.88 | $25.89 | $25.67 | $25.80 | $20.64 | 125,206 |
2017-02-21 | $25.64 | $25.86 | $25.56 | $25.84 | $20.68 | 103,498 |
2017-02-17 | $25.63 | $25.63 | $25.46 | $25.59 | $20.48 | 80,855 |
2017-02-16 | $25.55 | $25.66 | $25.48 | $25.58 | $20.47 | 55,212 |
2017-02-15 | $25.46 | $25.48 | $25.24 | $25.48 | $20.39 | 78,420 |
2017-02-14 | $25.61 | $25.61 | $25.34 | $25.51 | $20.41 | 91,651 |
2017-02-13 | $25.59 | $25.63 | $25.45 | $25.57 | $20.46 | 86,407 |
2017-02-10 | $25.46 | $25.60 | $25.42 | $25.59 | $20.48 | 107,705 |
2017-02-09 | $25.47 | $25.52 | $25.40 | $25.47 | $20.38 | 71,198 |
2017-02-08 | $25.32 | $25.42 | $25.25 | $25.39 | $20.32 | 72,480 |
2017-02-07 | $25.29 | $25.32 | $25.17 | $25.20 | $20.16 | 74,117 |
2017-02-06 | $25.33 | $25.33 | $25.19 | $25.25 | $20.20 | 52,700 |
2017-02-03 | $25.35 | $25.36 | $25.23 | $25.28 | $20.23 | 95,758 |
2017-02-02 | $25.10 | $25.20 | $25.03 | $25.16 | $20.13 | 155,988 |
2017-02-01 | $25.25 | $25.29 | $24.96 | $24.98 | $19.99 | 112,825 |
2017-01-31 | $25.04 | $25.29 | $25.04 | $25.21 | $20.17 | 59,506 |
2017-01-30 | $25.08 | $25.08 | $24.90 | $24.98 | $19.99 | 124,825 |
2017-01-27 | $25.39 | $25.39 | $25.05 | $25.11 | $20.09 | 57,476 |
2017-01-26 | $25.44 | $25.44 | $25.27 | $25.27 | $20.22 | 75,438 |
2017-01-25 | $25.50 | $25.50 | $25.31 | $25.38 | $20.31 | 276,972 |
2017-01-24 | $25.54 | $25.59 | $25.43 | $25.48 | $20.39 | 158,364 |
2017-01-23 | $25.24 | $25.50 | $25.24 | $25.49 | $20.40 | 100,733 |
2017-01-20 | $25.20 | $25.27 | $25.10 | $25.24 | $20.20 | 62,386 |
2017-01-19 | $25.32 | $25.32 | $25.07 | $25.12 | $20.10 | 124,894 |
2017-01-18 | $25.39 | $25.46 | $25.33 | $25.37 | $20.30 | 91,026 |
2017-01-17 | $25.25 | $25.40 | $25.25 | $25.39 | $20.32 | 39,876 |
2017-01-13 | $25.32 | $25.32 | $25.13 | $25.24 | $20.20 | 40,070 |
2017-01-12 | $25.25 | $25.28 | $25.05 | $25.26 | $20.21 | 57,531 |
2017-01-11 | $25.38 | $25.38 | $25.18 | $25.18 | $20.15 | 2,572,457 |
2017-01-10 | $25.52 | $25.52 | $25.33 | $25.33 | $20.27 | 214,584 |
2017-01-09 | $25.69 | $25.69 | $25.50 | $25.51 | $20.41 | 136,958 |
2017-01-06 | $25.66 | $25.79 | $25.61 | $25.68 | $20.55 | 60,495 |
2017-01-05 | $25.54 | $25.71 | $25.35 | $25.69 | $20.56 | 119,329 |
2017-01-04 | $25.32 | $25.56 | $25.26 | $25.55 | $20.44 | 81,567 |
2017-01-03 | $25.34 | $25.34 | $25.09 | $25.24 | $20.19 | 59,496 |
2016-12-30 | $24.93 | $25.27 | $24.93 | $25.24 | $20.20 | 70,443 |
2016-12-29 | $24.72 | $24.93 | $24.72 | $24.93 | $19.95 | 44,837 |
2016-12-28 | $24.87 | $24.87 | $24.60 | $24.64 | $19.72 | 150,387 |
2016-12-27 | $24.78 | $24.86 | $24.75 | $24.81 | $19.85 | 43,493 |
2016-12-23 | $24.77 | $24.77 | $24.65 | $24.69 | $19.76 | 242,730 |
2016-12-22 | $24.71 | $24.71 | $24.50 | $24.61 | $19.69 | 64,382 |
2016-12-21 | $25.41 | $25.61 | $25.25 | $25.25 | $19.77 | 47,089 |
2016-12-20 | $25.55 | $25.56 | $25.41 | $25.46 | $19.93 | 127,797 |
2016-12-19 | $25.35 | $25.50 | $25.31 | $25.41 | $19.89 | 41,670 |
2016-12-16 | $24.97 | $25.26 | $24.97 | $25.22 | $19.74 | 30,220 |
2016-12-15 | $25.00 | $25.11 | $24.88 | $24.94 | $19.52 | 113,471 |
2016-12-14 | $25.73 | $25.73 | $25.08 | $25.08 | $19.63 | 28,464 |
2016-12-13 | $25.79 | $25.79 | $25.51 | $25.68 | $20.10 | 48,077 |
2016-12-12 | $25.51 | $25.55 | $25.38 | $25.55 | $20.00 | 63,982 |
2016-12-09 | $25.61 | $25.65 | $25.41 | $25.46 | $19.93 | 194,563 |
2016-12-08 | $25.49 | $25.56 | $25.28 | $25.45 | $19.92 | 167,015 |
2016-12-07 | $25.00 | $25.48 | $25.00 | $25.47 | $19.94 | 65,723 |
2016-12-06 | $24.98 | $25.04 | $24.85 | $25.01 | $19.58 | 77,418 |
2016-12-05 | $24.86 | $24.87 | $24.66 | $24.87 | $19.47 | 48,798 |
2016-12-02 | $24.61 | $24.83 | $24.53 | $24.65 | $19.30 | 48,967 |
2016-12-01 | $24.63 | $24.65 | $24.37 | $24.45 | $19.14 | 75,804 |
2016-11-30 | $25.05 | $25.05 | $24.70 | $24.80 | $19.41 | 83,721 |
2016-11-29 | $24.83 | $25.02 | $24.83 | $24.98 | $19.55 | 141,317 |
2016-11-28 | $24.76 | $24.86 | $24.71 | $24.75 | $19.38 | 51,671 |
2016-11-25 | $24.62 | $24.74 | $24.55 | $24.64 | $19.29 | 28,714 |
2016-11-23 | $24.50 | $24.53 | $24.37 | $24.53 | $19.20 | 52,166 |
2016-11-22 | $24.42 | $24.62 | $24.34 | $24.62 | $19.27 | 88,166 |
2016-11-21 | $24.34 | $24.51 | $24.28 | $24.31 | $19.03 | 89,425 |
2016-11-18 | $24.44 | $24.44 | $24.24 | $24.34 | $19.05 | 675,006 |
2016-11-17 | $24.65 | $24.65 | $24.35 | $24.38 | $19.09 | 66,420 |
2016-11-16 | $24.53 | $24.53 | $24.32 | $24.45 | $19.14 | 26,295 |
2016-11-15 | $24.81 | $24.89 | $24.49 | $24.60 | $19.26 | 33,594 |
2016-11-14 | $24.28 | $24.73 | $24.24 | $24.62 | $19.27 | 97,065 |
2016-11-11 | $24.28 | $24.59 | $24.28 | $24.45 | $19.14 | 21,759 |
2016-11-10 | $24.90 | $24.90 | $24.19 | $24.45 | $19.14 | 89,263 |
2016-11-09 | $24.89 | $25.14 | $24.72 | $24.96 | $19.54 | 52,215 |
2016-11-08 | $25.27 | $25.35 | $25.13 | $25.31 | $19.81 | 37,363 |
2016-11-07 | $25.14 | $25.19 | $25.04 | $25.19 | $19.72 | 69,088 |
2016-11-04 | $24.86 | $24.89 | $24.69 | $24.80 | $19.41 | 76,432 |
2016-11-03 | $25.03 | $25.03 | $24.76 | $24.80 | $19.41 | 83,280 |
2016-11-02 | $25.02 | $25.20 | $24.90 | $24.90 | $19.49 | 49,468 |
2016-11-01 | $25.52 | $25.52 | $25.00 | $25.04 | $19.60 | 59,799 |
2016-10-31 | $25.21 | $25.53 | $25.21 | $25.53 | $19.98 | 116,464 |
2016-10-28 | $25.20 | $25.28 | $25.05 | $25.15 | $19.69 | 120,553 |
2016-10-27 | $25.57 | $25.57 | $25.11 | $25.16 | $19.70 | 86,387 |
2016-10-26 | $26.02 | $26.02 | $25.55 | $25.69 | $20.11 | 73,064 |
2016-10-25 | $26.03 | $26.03 | $25.92 | $26.02 | $20.37 | 65,374 |
2016-10-24 | $26.13 | $26.23 | $25.95 | $26.02 | $20.37 | 70,576 |
2016-10-21 | $26.01 | $26.01 | $25.87 | $25.98 | $20.34 | 66,600 |
2016-10-20 | $26.23 | $26.23 | $26.02 | $26.09 | $20.42 | 18,635 |
2016-10-19 | $26.03 | $26.19 | $26.03 | $26.17 | $20.49 | 211,876 |
2016-10-18 | $26.15 | $26.19 | $26.03 | $26.09 | $20.42 | 190,526 |
2016-10-17 | $25.98 | $25.98 | $25.88 | $25.88 | $20.26 | 10,182 |
2016-10-14 | $26.22 | $26.22 | $25.91 | $25.92 | $20.29 | 251,440 |
2016-10-13 | $25.80 | $26.03 | $25.77 | $25.98 | $20.34 | 72,500 |
2016-10-12 | $25.69 | $25.79 | $25.61 | $25.79 | $20.19 | 123,680 |
2016-10-11 | $25.89 | $25.89 | $25.53 | $25.59 | $20.03 | 47,298 |
2016-10-10 | $25.96 | $25.96 | $25.87 | $25.91 | $20.28 | 16,153 |
2016-10-07 | $26.03 | $26.08 | $25.68 | $25.83 | $20.22 | 29,998 |
2016-10-06 | $25.86 | $26.00 | $25.65 | $25.91 | $20.28 | 14,233 |
2016-10-05 | $26.43 | $26.45 | $26.00 | $26.02 | $20.37 | 51,899 |
2016-10-04 | $26.96 | $26.96 | $26.34 | $26.46 | $20.71 | 111,213 |
2016-10-03 | $27.13 | $27.13 | $26.82 | $26.85 | $21.02 | 32,240 |
2016-09-30 | $27.49 | $27.49 | $27.22 | $27.22 | $21.31 | 44,379 |
2016-09-29 | $27.59 | $27.59 | $27.19 | $27.24 | $21.32 | 183,580 |
2016-09-28 | $27.60 | $27.66 | $27.42 | $27.66 | $21.65 | 71,952 |
2016-09-27 | $27.64 | $27.64 | $27.40 | $27.40 | $21.45 | 39,509 |
2016-09-26 | $27.52 | $27.60 | $27.45 | $27.55 | $21.57 | 30,360 |
2016-09-23 | $27.86 | $27.86 | $27.57 | $27.78 | $21.54 | 19,957 |
2016-09-22 | $27.69 | $27.79 | $27.68 | $27.76 | $21.52 | 123,063 |
2016-09-21 | $27.15 | $27.33 | $26.83 | $27.30 | $21.17 | 35,655 |
2016-09-20 | $27.17 | $27.18 | $27.00 | $27.05 | $20.97 | 54,375 |
2016-09-19 | $26.93 | $26.98 | $26.87 | $26.98 | $20.92 | 19,585 |
2016-09-16 | $26.75 | $26.76 | $26.68 | $26.76 | $20.75 | 32,595 |
2016-09-15 | $26.75 | $26.84 | $26.62 | $26.82 | $20.79 | 36,872 |
2016-09-14 | $26.75 | $26.82 | $26.69 | $26.76 | $20.75 | 73,556 |
2016-09-13 | $27.17 | $27.17 | $26.66 | $26.77 | $20.75 | 40,381 |
2016-09-12 | $26.98 | $27.37 | $26.93 | $27.33 | $21.19 | 39,008 |
2016-09-09 | $27.76 | $27.76 | $27.05 | $27.05 | $20.97 | 38,714 |
2016-09-08 | $28.33 | $28.33 | $28.00 | $28.04 | $21.74 | 22,708 |
2016-09-07 | $28.32 | $28.32 | $28.12 | $28.27 | $21.92 | 51,126 |
2016-09-06 | $28.10 | $28.23 | $28.00 | $28.22 | $21.88 | 30,649 |
2016-09-02 | $28.00 | $28.20 | $27.87 | $27.95 | $21.67 | 50,031 |
2016-09-01 | $27.96 | $27.96 | $27.68 | $27.81 | $21.56 | 44,376 |
2016-08-31 | $27.88 | $27.88 | $27.67 | $27.79 | $21.54 | 57,460 |
2016-08-30 | $27.99 | $27.99 | $27.68 | $27.81 | $21.56 | 39,051 |
2016-08-29 | $27.73 | $27.93 | $27.73 | $27.86 | $21.60 | 32,163 |
2016-08-26 | $28.13 | $28.18 | $27.64 | $27.74 | $21.51 | 18,023 |
2016-08-25 | $27.98 | $28.14 | $27.96 | $28.02 | $21.72 | 30,327 |
2016-08-24 | $28.07 | $28.07 | $27.84 | $27.91 | $21.64 | 22,911 |
2016-08-23 | $28.18 | $28.20 | $28.05 | $28.07 | $21.76 | 65,208 |
2016-08-22 | $27.97 | $28.00 | $27.87 | $28.00 | $21.71 | 95,955 |
2016-08-19 | $27.99 | $27.99 | $27.82 | $27.90 | $21.63 | 21,993 |
2016-08-18 | $28.10 | $28.13 | $28.01 | $28.10 | $21.79 | 26,551 |
2016-08-17 | $28.10 | $28.10 | $27.78 | $28.05 | $21.75 | 25,478 |
2016-08-16 | $28.30 | $28.30 | $27.96 | $28.01 | $21.72 | 100,775 |
2016-08-15 | $28.32 | $28.32 | $28.22 | $28.23 | $21.89 | 37,776 |
2016-08-12 | $28.19 | $28.38 | $28.12 | $28.18 | $21.85 | 35,504 |
2016-08-11 | $28.46 | $28.46 | $28.04 | $28.12 | $21.80 | 28,134 |
2016-08-10 | $28.45 | $28.49 | $28.28 | $28.35 | $21.98 | 24,039 |
2016-08-09 | $28.22 | $28.30 | $28.17 | $28.30 | $21.94 | 20,884 |
2016-08-08 | $28.20 | $28.29 | $28.16 | $28.20 | $21.86 | 19,987 |
2016-08-05 | $28.29 | $28.29 | $28.13 | $28.19 | $21.86 | 47,816 |
2016-08-04 | $28.29 | $28.29 | $28.14 | $28.18 | $21.85 | 60,563 |
2016-08-03 | $28.30 | $28.30 | $28.05 | $28.17 | $21.84 | 37,605 |
2016-08-02 | $28.74 | $28.74 | $28.27 | $28.33 | $21.97 | 45,604 |
2016-08-01 | $28.84 | $28.84 | $28.57 | $28.57 | $22.15 | 11,246 |
2016-07-29 | $28.30 | $28.71 | $28.30 | $28.66 | $22.22 | 14,746 |
2016-07-28 | $28.11 | $28.35 | $28.10 | $28.31 | $21.95 | 23,505 |
2016-07-27 | $28.21 | $28.21 | $27.83 | $28.04 | $21.74 | 16,806 |
2016-07-26 | $28.38 | $28.38 | $28.15 | $28.22 | $21.88 | 40,722 |
2016-07-25 | $28.33 | $28.33 | $28.13 | $28.23 | $21.89 | 21,124 |
2016-07-22 | $28.15 | $28.28 | $28.12 | $28.21 | $21.87 | 275,524 |
2016-07-21 | $28.12 | $28.12 | $27.94 | $27.99 | $21.70 | 138,161 |
2016-07-20 | $28.25 | $28.25 | $28.05 | $28.11 | $21.79 | 20,234 |
2016-07-19 | $27.96 | $28.02 | $27.82 | $27.99 | $21.70 | 22,862 |
2016-07-18 | $27.99 | $27.99 | $27.87 | $27.95 | $21.67 | 15,191 |
2016-07-15 | $27.97 | $27.97 | $27.74 | $27.88 | $21.61 | 29,114 |
2016-07-14 | $28.24 | $28.24 | $27.91 | $27.98 | $21.69 | 27,043 |
2016-07-13 | $28.11 | $28.11 | $27.98 | $28.08 | $21.77 | 61,296 |
2016-07-12 | $28.17 | $28.17 | $27.90 | $28.00 | $21.71 | 107,980 |
2016-07-11 | $27.94 | $28.01 | $27.79 | $27.99 | $21.70 | 36,810 |
2016-07-08 | $27.58 | $27.78 | $27.55 | $27.77 | $21.53 | 23,279 |
2016-07-07 | $27.59 | $27.59 | $27.23 | $27.32 | $21.18 | 17,488 |
2016-07-06 | $27.45 | $27.50 | $27.33 | $27.48 | $21.30 | 34,620 |
2016-07-05 | $27.42 | $27.54 | $27.39 | $27.52 | $21.34 | 39,500 |
2016-07-01 | $27.58 | $27.67 | $27.49 | $27.53 | $21.34 | 129,242 |
2016-06-30 | $27.33 | $27.48 | $27.15 | $27.45 | $21.28 | 36,620 |
2016-06-29 | $27.11 | $27.23 | $27.06 | $27.21 | $21.10 | 121,557 |
2016-06-28 | $26.51 | $26.85 | $26.51 | $26.85 | $20.82 | 29,060 |
2016-06-27 | $26.16 | $26.19 | $25.95 | $26.17 | $20.29 | 161,446 |
2016-06-24 | $26.27 | $26.63 | $26.02 | $26.42 | $20.48 | 37,960 |
2016-06-23 | $27.23 | $27.23 | $27.08 | $27.15 | $21.05 | 33,645 |
2016-06-22 | $27.04 | $27.05 | $26.90 | $26.90 | $20.85 | 22,266 |
2016-06-21 | $27.00 | $27.07 | $26.91 | $26.97 | $20.91 | 29,403 |
2016-06-20 | $27.41 | $27.41 | $27.08 | $27.08 | $20.79 | 16,583 |
2016-06-17 | $26.90 | $26.92 | $26.73 | $26.90 | $20.65 | 96,231 |
2016-06-16 | $26.74 | $26.89 | $26.57 | $26.85 | $20.61 | 26,014 |
2016-06-15 | $26.70 | $26.87 | $26.63 | $26.76 | $20.55 | 20,604 |
2016-06-14 | $26.64 | $26.68 | $26.47 | $26.52 | $20.36 | 39,304 |
2016-06-13 | $26.72 | $26.89 | $26.68 | $26.69 | $20.49 | 17,686 |
2016-06-10 | $26.87 | $26.88 | $26.67 | $26.74 | $20.53 | 132,771 |
2016-06-09 | $26.98 | $27.07 | $26.95 | $27.01 | $20.74 | 41,858 |
2016-06-08 | $26.92 | $27.02 | $26.87 | $26.97 | $20.71 | 22,636 |
2016-06-07 | $26.81 | $26.91 | $26.81 | $26.82 | $20.59 | 18,729 |
2016-06-06 | $26.89 | $26.89 | $26.59 | $26.70 | $20.50 | 21,752 |
2016-06-03 | $26.85 | $26.85 | $26.67 | $26.79 | $20.57 | 44,937 |
2016-06-02 | $26.41 | $26.55 | $26.38 | $26.55 | $20.38 | 23,369 |
2016-06-01 | $26.37 | $26.49 | $26.34 | $26.46 | $20.32 | 16,344 |
2016-05-31 | $26.56 | $26.56 | $26.35 | $26.47 | $20.32 | 47,901 |
2016-05-27 | $26.48 | $26.58 | $26.41 | $26.48 | $20.33 | 9,431 |
2016-05-26 | $26.45 | $26.49 | $26.37 | $26.43 | $20.29 | 131,049 |
2016-05-25 | $26.57 | $26.57 | $26.21 | $26.39 | $20.26 | 367,471 |
2016-05-24 | $26.31 | $26.42 | $26.28 | $26.35 | $20.23 | 82,041 |
2016-05-23 | $26.18 | $26.18 | $26.07 | $26.10 | $20.04 | 13,322 |
2016-05-20 | $26.12 | $26.15 | $26.05 | $26.12 | $20.05 | 10,915 |
2016-05-19 | $26.06 | $26.06 | $25.80 | $25.94 | $19.92 | 19,898 |
2016-05-18 | $26.55 | $26.55 | $25.94 | $26.15 | $20.08 | 49,950 |
2016-05-17 | $26.95 | $26.95 | $26.45 | $26.53 | $20.37 | 20,646 |
2016-05-16 | $26.74 | $26.97 | $26.69 | $26.90 | $20.65 | 28,984 |
2016-05-13 | $26.85 | $26.85 | $26.59 | $26.61 | $20.43 | 21,726 |
2016-05-12 | $27.00 | $27.00 | $26.69 | $26.88 | $20.64 | 119,742 |
2016-05-11 | $27.27 | $27.27 | $26.84 | $26.84 | $20.61 | 20,546 |
2016-05-10 | $27.45 | $27.45 | $27.30 | $27.38 | $21.02 | 28,845 |
2016-05-09 | $27.23 | $27.33 | $27.16 | $27.27 | $20.94 | 73,969 |
2016-05-06 | $26.79 | $27.07 | $26.78 | $27.04 | $20.76 | 12,884 |
2016-05-05 | $26.90 | $26.94 | $26.84 | $26.87 | $20.63 | 6,495 |
2016-05-04 | $26.57 | $26.88 | $26.57 | $26.85 | $20.61 | 18,342 |
2016-05-03 | $26.64 | $26.70 | $26.53 | $26.68 | $20.48 | 52,354 |
2016-05-02 | $26.47 | $26.82 | $26.47 | $26.82 | $20.59 | 37,755 |
2016-04-29 | $26.44 | $26.44 | $26.13 | $26.30 | $20.19 | 19,560 |
2016-04-28 | $26.55 | $26.65 | $26.32 | $26.38 | $20.25 | 123,113 |
2016-04-27 | $26.60 | $26.65 | $26.43 | $26.56 | $20.39 | 21,086 |
2016-04-26 | $26.63 | $26.72 | $26.58 | $26.64 | $20.45 | 27,867 |
2016-04-25 | $26.20 | $26.45 | $26.20 | $26.45 | $20.31 | 23,137 |
2016-04-22 | $26.09 | $26.24 | $26.09 | $26.20 | $20.12 | 8,296 |
2016-04-21 | $26.43 | $26.43 | $26.00 | $26.06 | $20.01 | 19,980 |
2016-04-20 | $26.82 | $26.85 | $26.52 | $26.52 | $20.36 | 21,918 |
2016-04-19 | $26.90 | $26.90 | $26.70 | $26.80 | $20.58 | 21,653 |
2016-04-18 | $26.59 | $26.73 | $26.59 | $26.73 | $20.53 | 7,988 |
2016-04-15 | $26.46 | $26.63 | $26.46 | $26.55 | $20.38 | 10,483 |
2016-04-14 | $26.56 | $26.56 | $26.41 | $26.43 | $20.29 | 326,306 |
2016-04-13 | $26.77 | $26.77 | $26.48 | $26.59 | $20.42 | 21,622 |
2016-04-12 | $26.51 | $26.69 | $26.48 | $26.69 | $20.49 | 11,136 |
2016-04-11 | $26.50 | $26.56 | $26.37 | $26.39 | $20.26 | 20,773 |
2016-04-08 | $26.48 | $26.52 | $26.27 | $26.29 | $20.18 | 42,105 |
2016-04-07 | $26.33 | $26.34 | $26.11 | $26.22 | $20.13 | 8,734 |
2016-04-06 | $26.29 | $26.43 | $26.22 | $26.43 | $20.29 | 7,331 |
2016-04-05 | $26.25 | $26.33 | $26.24 | $26.26 | $20.16 | 11,586 |
2016-04-04 | $26.52 | $26.54 | $26.37 | $26.42 | $20.28 | 7,811 |
2016-04-01 | $26.34 | $26.45 | $26.29 | $26.41 | $20.28 | 30,138 |
2016-03-31 | $26.43 | $26.51 | $26.40 | $26.47 | $20.32 | 14,546 |
2016-03-30 | $26.57 | $26.57 | $26.41 | $26.42 | $20.28 | 21,700 |
2016-03-29 | $25.98 | $26.41 | $25.94 | $26.37 | $20.25 | 21,604 |
2016-03-28 | $25.91 | $25.94 | $25.73 | $25.88 | $19.87 | 45,607 |
2016-03-24 | $25.61 | $25.76 | $25.55 | $25.76 | $19.78 | 199,009 |
2016-03-23 | $25.88 | $25.89 | $25.80 | $25.82 | $19.82 | 6,924 |
2016-03-22 | $26.18 | $26.30 | $26.15 | $26.27 | $19.96 | 5,499 |
2016-03-21 | $26.45 | $26.48 | $26.27 | $26.27 | $19.96 | 21,294 |
2016-03-18 | $26.48 | $26.61 | $26.48 | $26.54 | $20.16 | 13,759 |
2016-03-17 | $26.23 | $26.60 | $26.23 | $26.53 | $20.15 | 49,640 |
2016-03-16 | $25.74 | $26.16 | $25.73 | $26.16 | $19.87 | 12,560 |
2016-03-15 | $25.68 | $25.84 | $25.68 | $25.81 | $19.61 | 8,813 |
2016-03-14 | $25.78 | $25.86 | $25.74 | $25.81 | $19.61 | 11,108 |
2016-03-11 | $25.60 | $25.89 | $25.60 | $25.89 | $19.67 | 7,884 |
2016-03-10 | $25.49 | $25.60 | $25.09 | $25.31 | $19.23 | 19,815 |
2016-03-09 | $25.37 | $25.49 | $25.32 | $25.35 | $19.26 | 3,929 |
2016-03-08 | $25.33 | $25.42 | $25.19 | $25.19 | $19.14 | 19,714 |
2016-03-07 | $25.22 | $25.46 | $25.22 | $25.37 | $19.27 | 193,829 |
2016-03-04 | $25.33 | $25.40 | $25.27 | $25.36 | $19.26 | 40,476 |
2016-03-03 | $25.25 | $25.30 | $25.18 | $25.30 | $19.22 | 27,156 |
2016-03-02 | $25.03 | $25.24 | $25.00 | $25.20 | $19.14 | 25,238 |
2016-03-01 | $24.68 | $25.05 | $24.68 | $25.03 | $19.01 | 6,667 |
2016-02-29 | $24.57 | $24.74 | $24.46 | $24.46 | $18.58 | 24,029 |
2016-02-26 | $24.80 | $24.80 | $24.56 | $24.56 | $18.66 | 28,930 |
2016-02-25 | $24.37 | $24.73 | $24.37 | $24.73 | $18.79 | 27,927 |
2016-02-24 | $24.15 | $24.33 | $24.04 | $24.33 | $18.48 | 17,284 |
2016-02-23 | $24.35 | $24.52 | $24.24 | $24.31 | $18.47 | 13,341 |
2016-02-22 | $24.50 | $24.52 | $24.44 | $24.46 | $18.58 | 13,009 |
2016-02-19 | $24.04 | $24.29 | $24.04 | $24.26 | $18.43 | 2,688 |
2016-02-18 | $24.03 | $24.11 | $24.02 | $24.02 | $18.25 | 34,568 |
2016-02-17 | $23.88 | $24.12 | $23.88 | $23.99 | $18.22 | 24,032 |
2016-02-16 | $23.54 | $23.72 | $23.51 | $23.71 | $18.01 | 7,140 |
2016-02-12 | $23.24 | $23.31 | $23.15 | $23.25 | $17.66 | 22,108 |
2016-02-11 | $23.01 | $23.13 | $22.96 | $23.03 | $17.49 | 13,413 |
2016-02-10 | $23.39 | $23.57 | $23.37 | $23.45 | $17.82 | 17,991 |
2016-02-09 | $23.28 | $23.28 | $23.08 | $23.22 | $17.64 | 8,389 |
2016-02-08 | $23.97 | $23.97 | $23.35 | $23.55 | $17.89 | 14,979 |
2016-02-05 | $24.33 | $24.36 | $24.12 | $24.13 | $18.33 | 479,811 |
2016-02-04 | $24.52 | $24.63 | $24.50 | $24.52 | $18.63 | 2,213 |
2016-02-03 | $24.38 | $24.59 | $24.25 | $24.46 | $18.58 | 3,619 |
2016-02-02 | $24.16 | $24.17 | $24.11 | $24.17 | $18.36 | 4,835 |
2016-02-01 | $24.38 | $24.60 | $24.28 | $24.57 | $18.67 | 46,397 |
2016-01-29 | $24.10 | $24.32 | $23.98 | $24.32 | $18.47 | 12,121 |
2016-01-28 | $24.15 | $24.15 | $23.82 | $23.85 | $18.12 | 44,759 |
2016-01-27 | $24.17 | $24.17 | $23.80 | $23.91 | $18.16 | 38,495 |
2016-01-26 | $24.23 | $24.29 | $24.14 | $24.27 | $18.44 | 22,189 |
2016-01-25 | $23.95 | $24.12 | $23.75 | $23.77 | $18.06 | 15,116 |
2016-01-22 | $23.72 | $24.05 | $23.67 | $23.97 | $18.20 | 31,072 |
2016-01-21 | $23.26 | $23.67 | $23.26 | $23.48 | $17.84 | 43,419 |
2016-01-20 | $23.51 | $23.56 | $22.85 | $23.34 | $17.73 | 161,866 |
2016-01-19 | $23.94 | $23.94 | $23.68 | $23.76 | $18.05 | 2,291,250 |
2016-01-15 | $23.50 | $23.65 | $23.41 | $23.63 | $17.95 | 7,934 |
2016-01-14 | $23.89 | $24.08 | $23.84 | $24.01 | $18.24 | 21,641 |
2016-01-13 | $24.33 | $24.37 | $23.87 | $23.93 | $18.17 | 13,580 |
2016-01-12 | $24.21 | $24.21 | $24.14 | $24.20 | $18.38 | 22,216 |
2016-01-11 | $24.31 | $24.35 | $24.16 | $24.31 | $18.47 | 9,755 |
2016-01-08 | $24.62 | $24.62 | $24.15 | $24.16 | $18.35 | 16,048 |
2016-01-07 | $24.63 | $24.72 | $24.48 | $24.57 | $18.66 | 9,652 |
2016-01-06 | $24.88 | $25.04 | $24.85 | $24.96 | $18.96 | 18,410 |
2016-01-05 | $24.87 | $25.14 | $24.87 | $25.11 | $19.07 | 17,125 |
2016-01-04 | $24.77 | $24.83 | $24.65 | $24.83 | $18.86 | 7,213 |
2015-12-31 | $25.25 | $25.35 | $25.20 | $25.25 | $19.18 | 6,135 |
2015-12-30 | $25.52 | $25.52 | $25.33 | $25.38 | $19.28 | 19,964 |
2015-12-29 | $25.41 | $25.47 | $25.41 | $25.45 | $19.33 | 5,389 |
2015-12-28 | $25.15 | $25.21 | $25.03 | $25.21 | $19.15 | 24,928 |
2015-12-24 | $25.07 | $25.14 | $25.05 | $25.10 | $19.06 | 53,735 |
2015-12-23 | $25.10 | $25.15 | $24.99 | $25.10 | $19.06 | 332,027 |
2015-12-22 | $24.89 | $24.98 | $24.87 | $24.97 | $18.97 | 16,555 |
2015-12-21 | $24.90 | $24.93 | $24.70 | $24.79 | $18.83 | 17,185 |
2015-12-18 | $25.09 | $25.09 | $24.98 | $25.04 | $18.85 | 6,671 |
2015-12-17 | $25.25 | $25.25 | $25.05 | $25.14 | $18.93 | 7,582 |
2015-12-16 | $25.06 | $25.44 | $25.06 | $25.44 | $19.15 | 11,753 |
2015-12-15 | $24.84 | $24.95 | $24.81 | $24.88 | $18.73 | 8,175 |
2015-12-14 | $24.58 | $24.66 | $24.31 | $24.66 | $18.57 | 56,633 |
2015-12-11 | $24.44 | $24.56 | $24.38 | $24.42 | $18.39 | 34,601 |
2015-12-10 | $24.84 | $24.86 | $24.64 | $24.65 | $18.56 | 6,323 |
2015-12-09 | $25.02 | $25.04 | $24.72 | $24.83 | $18.70 | 19,164 |
2015-12-08 | $24.98 | $25.03 | $24.89 | $25.03 | $18.85 | 8,869 |
2015-12-07 | $25.07 | $25.09 | $24.94 | $25.05 | $18.86 | 22,674 |
2015-12-04 | $24.72 | $25.14 | $24.72 | $25.12 | $18.91 | 6,915 |
2015-12-03 | $24.94 | $24.94 | $24.71 | $24.72 | $18.61 | 20,506 |
2015-12-02 | $25.57 | $25.57 | $25.02 | $25.02 | $18.84 | 11,171 |
2015-12-01 | $25.45 | $25.58 | $25.42 | $25.57 | $19.25 | 20,147 |
2015-11-30 | $25.17 | $25.27 | $25.17 | $25.18 | $18.96 | 21,075 |
2015-11-27 | $25.21 | $25.28 | $25.21 | $25.28 | $19.03 | 1,409 |
2015-11-25 | $25.13 | $25.18 | $25.13 | $25.17 | $18.95 | 11,635 |
2015-11-24 | $25.10 | $25.13 | $24.88 | $25.13 | $18.92 | 11,795 |
2015-11-23 | $25.28 | $25.28 | $25.12 | $25.12 | $18.91 | 4,589 |
2015-11-20 | $25.25 | $25.25 | $25.17 | $25.21 | $18.98 | 2,406 |
2015-11-19 | $24.94 | $25.08 | $24.94 | $25.00 | $18.82 | 19,618 |
2015-11-18 | $24.71 | $24.90 | $24.60 | $24.90 | $18.75 | 10,759 |
2015-11-17 | $24.78 | $24.79 | $24.62 | $24.67 | $18.58 | 6,674 |
2015-11-16 | $24.32 | $24.59 | $24.31 | $24.56 | $18.49 | 9,071 |
2015-11-13 | $24.60 | $24.60 | $24.30 | $24.30 | $18.30 | 8,653 |
2015-11-12 | $24.57 | $24.59 | $24.51 | $24.55 | $18.49 | 5,772 |
2015-11-11 | $24.84 | $24.84 | $24.61 | $24.64 | $18.55 | 9,410 |
2015-11-10 | $24.61 | $24.61 | $24.49 | $24.49 | $18.44 | 3,132 |
2015-11-09 | $24.84 | $24.84 | $24.35 | $24.40 | $18.37 | 7,955 |
2015-11-06 | $25.00 | $25.01 | $24.82 | $24.91 | $18.76 | 19,438 |
2015-11-05 | $25.61 | $25.61 | $25.40 | $25.58 | $19.26 | 8,124 |
2015-11-04 | $25.72 | $25.72 | $25.44 | $25.44 | $19.16 | 3,563 |
2015-11-03 | $25.57 | $25.74 | $25.57 | $25.69 | $19.34 | 2,415 |
2015-11-02 | $25.50 | $25.87 | $25.50 | $25.87 | $19.48 | 9,066 |
2015-10-30 | $25.56 | $25.57 | $25.49 | $25.53 | $19.22 | 4,565 |
2015-10-29 | $25.54 | $25.68 | $25.54 | $25.67 | $19.33 | 1,945 |
2015-10-28 | $25.81 | $25.82 | $25.64 | $25.64 | $19.31 | 5,008 |
2015-10-27 | $25.68 | $25.69 | $25.65 | $25.67 | $19.32 | 2,514 |
2015-10-26 | $25.65 | $25.68 | $25.59 | $25.68 | $19.34 | 3,766 |
2015-10-23 | $25.86 | $25.86 | $25.66 | $25.70 | $19.35 | 5,894 |
2015-10-22 | $25.85 | $25.92 | $25.85 | $25.87 | $19.48 | 2,615 |
2015-10-21 | $25.75 | $25.76 | $25.73 | $25.73 | $19.37 | 3,199 |
2015-10-20 | $25.82 | $25.82 | $25.68 | $25.74 | $19.38 | 5,053 |
2015-10-19 | $25.56 | $25.68 | $25.54 | $25.68 | $19.34 | 2,645 |
2015-10-16 | $25.50 | $25.50 | $25.44 | $25.50 | $19.20 | 922 |
2015-10-15 | $25.09 | $25.32 | $25.09 | $25.29 | $19.04 | 5,348 |
2015-10-14 | $25.16 | $25.16 | $25.00 | $25.04 | $18.85 | 8,313 |
2015-10-13 | $25.19 | $25.21 | $25.01 | $25.01 | $18.83 | 11,465 |
2015-10-12 | $25.26 | $25.26 | $25.21 | $25.24 | $19.00 | 3,564 |
2015-10-09 | $25.18 | $25.18 | $25.07 | $25.11 | $18.91 | 3,719 |
2015-10-08 | $24.86 | $25.27 | $24.86 | $25.27 | $19.03 | 7,284 |
2015-10-07 | $24.86 | $24.98 | $24.84 | $24.87 | $18.72 | 5,892 |
2015-10-06 | $24.82 | $24.93 | $24.81 | $24.86 | $18.72 | 4,606 |
2015-10-05 | $24.75 | $24.90 | $24.67 | $24.90 | $18.75 | 9,391 |
2015-10-02 | $24.09 | $24.47 | $24.03 | $24.47 | $18.43 | 2,050 |
2015-10-01 | $24.22 | $24.25 | $24.16 | $24.18 | $18.21 | 5,947 |
2015-09-30 | $24.19 | $24.19 | $24.00 | $24.13 | $18.17 | 6,503 |
2015-09-29 | $23.73 | $23.93 | $23.73 | $23.93 | $18.02 | 1,569 |
2015-09-28 | $23.80 | $23.84 | $23.72 | $23.72 | $17.86 | 3,638 |
2015-09-25 | $24.12 | $24.12 | $24.10 | $24.10 | $18.15 | 640 |
2015-09-24 | $24.18 | $24.18 | $24.04 | $24.18 | $18.03 | 1,762 |
2015-09-23 | $24.15 | $24.27 | $24.10 | $24.19 | $18.04 | 19,027 |
2015-09-22 | $24.17 | $24.17 | $24.13 | $24.13 | $18.00 | 1,308 |
2015-09-21 | $24.45 | $24.47 | $24.36 | $24.43 | $18.22 | 5,748 |
2015-09-18 | $24.31 | $24.31 | $24.31 | $24.31 | $18.13 | 1,043 |
2015-09-17 | $24.50 | $24.50 | $24.40 | $24.40 | $18.20 | 2,157 |
2015-09-16 | $24.00 | $24.07 | $23.96 | $24.07 | $17.95 | 1,831 |
2015-09-15 | $23.84 | $23.91 | $23.72 | $23.91 | $17.83 | 1,548 |
2015-09-14 | $23.70 | $23.70 | $23.64 | $23.64 | $17.63 | 10,982 |
2015-09-11 | $23.41 | $23.72 | $23.41 | $23.70 | $17.67 | 2,414 |
2015-09-10 | $23.44 | $23.58 | $23.40 | $23.44 | $17.48 | 4,086 |
2015-09-09 | $23.78 | $23.78 | $23.28 | $23.28 | $17.36 | 23,618 |
2015-09-08 | $23.52 | $23.63 | $23.47 | $23.63 | $17.62 | 6,365 |
2015-09-04 | $23.34 | $23.41 | $23.12 | $23.23 | $17.32 | 8,027 |
2015-09-03 | $23.73 | $23.81 | $23.65 | $23.66 | $17.64 | 4,905 |
2015-09-02 | $23.51 | $23.62 | $23.45 | $23.60 | $17.60 | 5,116 |
iShares Global REIT ETF (REET) News Headlines
Recent iShares Global REIT ETF (REET) News
Similar Companies to iShares Global REIT ETF (REET) 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 | -- | -- | -- |