IQ U.S. Real Estate Small Cap ETF (ROOF) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.75 ($-0.06) -0.29%
IQ U.S. Real Estate Small Cap ETF - Daily Information
Click for more stock information on IQ U.S. Real Estate Small Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.69 |
Previous Close | $20.75 |
High | $20.75 |
Low | $20.67 |
Adjusted Open | $20.69 |
Previous Adjusted Close | $20.75 |
Adjusted High | $20.75 |
Adjusted Low | $20.67 |
About IQ U.S. Real Estate Small Cap ETF (ROOF)
The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the small capitalization sector of publicly traded companies domiciled and primarily listed on an exchange in the United States (“U.S.”) and that invest in real estate, such as Real Estate Investment Trusts (“REITs”) or real estate holding companies (collectively, “Real Estate Companies”). The components of the Underlying Index (the “Underlying Index Components”) that are eligible for inclusion in the Underlying Index include the following characteristics, measured as of each quarterly rebalance date: • Issuer engaged in the real estate investment industry, as determined by Standard Industrial Classification (“SIC”) code classifications; • Issuer domiciled in the U.S.; • Primary stock exchange listing in the U.S.; • Minimum average market capitalization of $150 million for the prior 90 days and as of the quarterly rebalance date; • Maximum average market capitalization equal to the bottom 10% ranking of Real Estate Companies in the U.S. based on market capitalization for the prior 90 days (the “Market Cap Ceiling”); • Minimum average daily trading volume of at least $1 million for the prior 90 days; and • Minimum monthly volume of 250,000 shares each month over the prior six months. Securities of issuers with recent stock exchange listings (i.e., recent initial public offerings) may be added to the Underlying Index on a quarterly basis, provided that the companies meet all eligibility criteria and have been trading for more than ten trading days. Existing Underlying Index Components whose average market capitalization falls below $100 million or increases above the level 65% higher than the Market Cap Ceiling for the 90 days prior to any rebalancing date will no longer be eligible for inclusion. The Underlying Index Components are selected quarterly in connection with the reconstitution of the Underlying Index. Their respective weights are rebalanced quarterly in connection with the rebalance of the Underlying Index. As of June 30, 2020, the U.S. dollar-denominated market capitalizations of the Underlying Index Components ranged from approximately $88.4 million to approximately $4.1 billion. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ U.S. Real Estate Small Cap ETF (ROOF)
Historical Stock Data for IQ U.S. Real Estate Small Cap ETF (ROOF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-20 | $20.69 | $20.75 | $20.67 | $20.75 | $20.75 | 14,372 |
2024-11-19 | $20.70 | $20.80 | $20.70 | $20.80 | $20.80 | 1,108 |
2024-11-18 | $20.52 | $20.71 | $20.52 | $20.71 | $20.71 | 147 |
2024-11-15 | $20.58 | $20.59 | $20.58 | $20.59 | $20.59 | 363 |
2024-11-14 | $20.65 | $20.65 | $20.57 | $20.57 | $20.57 | 197 |
2024-11-13 | $20.85 | $20.85 | $20.74 | $20.74 | $20.74 | 445 |
2024-11-12 | $20.81 | $20.81 | $20.75 | $20.75 | $20.75 | 354 |
2024-11-11 | $21.11 | $21.11 | $20.96 | $20.96 | $20.96 | 2,126 |
2024-11-08 | $20.84 | $21.05 | $20.84 | $21.05 | $21.05 | 1,901 |
2024-11-07 | $20.71 | $20.83 | $20.71 | $20.83 | $20.83 | 2,978 |
2024-11-06 | $20.90 | $20.90 | $20.61 | $20.74 | $20.74 | 5,829 |
2024-11-05 | $21.08 | $21.16 | $21.08 | $21.16 | $21.16 | 1,725 |
2024-11-04 | $20.96 | $20.98 | $20.92 | $20.98 | $20.98 | 1,069 |
2024-11-01 | $21.11 | $21.11 | $20.77 | $20.80 | $20.80 | 15,436 |
2024-10-31 | $21.20 | $21.22 | $21.03 | $21.03 | $21.03 | 378 |
2024-10-30 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 1,004 |
2024-10-29 | $21.41 | $21.41 | $21.35 | $21.35 | $21.35 | 3,565 |
2024-10-28 | $21.43 | $21.65 | $21.43 | $21.47 | $21.47 | 3,422 |
2024-10-25 | $21.81 | $21.83 | $21.45 | $21.45 | $21.45 | 1,506 |
2024-10-24 | $21.63 | $21.63 | $21.57 | $21.59 | $21.59 | 3,370 |
2024-10-23 | $21.45 | $21.66 | $21.45 | $21.66 | $21.66 | 1,712,255 |
2024-10-22 | $21.49 | $21.49 | $21.42 | $21.49 | $21.49 | 931 |
2024-10-21 | $21.40 | $21.43 | $21.38 | $21.38 | $21.38 | 5,588 |
2024-10-18 | $21.72 | $21.76 | $21.70 | $21.76 | $21.76 | 1,297 |
2024-10-17 | $21.80 | $21.80 | $21.62 | $21.68 | $21.68 | 3,092,107 |
2024-10-16 | $21.74 | $21.91 | $21.74 | $21.91 | $21.91 | 2,989 |
2024-10-15 | $21.66 | $21.74 | $21.66 | $21.67 | $21.67 | 628 |
2024-10-14 | $21.46 | $21.48 | $21.46 | $21.48 | $21.48 | 226 |
2024-10-11 | $21.13 | $21.36 | $21.13 | $21.36 | $21.36 | 579 |
2024-10-10 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 1,631 |
2024-10-09 | $21.24 | $21.29 | $21.24 | $21.29 | $21.29 | 120 |
2024-10-08 | $21.33 | $21.34 | $21.25 | $21.34 | $21.34 | 3,348 |
2024-10-07 | $21.48 | $21.48 | $21.32 | $21.38 | $21.38 | 19,608 |
2024-10-04 | $21.62 | $21.62 | $21.50 | $21.59 | $21.59 | 8,195 |
2024-10-03 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 553 |
2024-10-02 | $21.97 | $22.48 | $21.83 | $21.91 | $21.91 | 19,198 |
2024-10-01 | $22.11 | $22.11 | $22.01 | $22.01 | $22.01 | 940 |
2024-09-30 | $21.99 | $22.17 | $21.99 | $22.16 | $22.16 | 3,850 |
2024-09-27 | $22.15 | $22.20 | $22.11 | $22.13 | $22.13 | 3,675 |
2024-09-26 | $22.27 | $22.27 | $22.07 | $22.07 | $22.07 | 663 |
2024-09-25 | $22.30 | $22.34 | $22.15 | $22.15 | $22.15 | 2,446 |
2024-09-24 | $22.24 | $22.31 | $22.24 | $22.29 | $22.29 | 1,893 |
2024-09-23 | $22.24 | $22.30 | $22.24 | $22.30 | $22.30 | 353 |
2024-09-20 | $22.17 | $22.17 | $22.05 | $22.05 | $22.05 | 4,845 |
2024-09-19 | $22.54 | $22.54 | $22.32 | $22.45 | $22.28 | 2,494 |
2024-09-18 | $22.45 | $22.47 | $22.34 | $22.36 | $22.20 | 2,458 |
2024-09-17 | $22.44 | $22.47 | $22.44 | $22.47 | $22.31 | 435 |
2024-09-16 | $22.67 | $22.69 | $22.59 | $22.69 | $22.52 | 625 |
2024-09-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 61 |
2024-09-12 | $22.32 | $22.36 | $22.15 | $22.35 | $22.35 | 2,596 |
2024-09-11 | $22.06 | $22.28 | $22.06 | $22.28 | $22.28 | 8,336 |
2024-09-10 | $22.01 | $22.26 | $22.01 | $22.26 | $22.26 | 2,214 |
2024-09-09 | $21.85 | $22.02 | $21.85 | $21.98 | $21.98 | 152,530 |
2024-09-06 | $21.84 | $21.84 | $21.66 | $21.80 | $21.80 | 554 |
2024-09-05 | $21.73 | $21.84 | $21.73 | $21.84 | $21.84 | 7,271 |
2024-09-04 | $21.45 | $21.69 | $21.45 | $21.65 | $21.65 | 7,349 |
2024-09-03 | $21.34 | $21.47 | $21.34 | $21.47 | $21.47 | 1,497 |
2024-08-30 | $21.43 | $21.56 | $21.40 | $21.56 | $21.56 | 8,684 |
2024-08-29 | $21.44 | $21.44 | $21.35 | $21.40 | $21.40 | 1,623 |
2024-08-28 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 142 |
2024-08-27 | $21.53 | $21.60 | $21.53 | $21.60 | $21.60 | 3,056 |
2024-08-26 | $21.59 | $21.59 | $21.53 | $21.54 | $21.54 | 2,292 |
2024-08-23 | $21.49 | $21.58 | $21.49 | $21.58 | $21.58 | 4,203 |
2024-08-22 | $21.13 | $21.15 | $21.13 | $21.15 | $21.15 | 391 |
2024-08-21 | $21.02 | $21.09 | $21.02 | $21.09 | $21.09 | 416 |
2024-08-20 | $21.07 | $21.07 | $21.02 | $21.03 | $21.03 | 2,703 |
2024-08-19 | $21.06 | $21.06 | $21.00 | $21.04 | $21.04 | 2,110 |
2024-08-16 | $20.81 | $20.84 | $20.79 | $20.84 | $20.84 | 688,081 |
2024-08-15 | $20.77 | $20.90 | $20.77 | $20.85 | $20.85 | 2,050 |
2024-08-14 | $20.82 | $20.89 | $20.82 | $20.82 | $20.82 | 1,982 |
2024-08-13 | $20.79 | $20.87 | $20.79 | $20.87 | $20.87 | 257 |
2024-08-12 | $20.71 | $20.71 | $20.55 | $20.60 | $20.60 | 1,987 |
2024-08-09 | $20.75 | $20.76 | $20.74 | $20.76 | $20.76 | 1,540 |
2024-08-08 | $20.51 | $20.74 | $20.48 | $20.74 | $20.74 | 1,266 |
2024-08-07 | $20.80 | $20.80 | $20.52 | $20.52 | $20.52 | 2,053 |
2024-08-06 | $20.67 | $20.76 | $20.62 | $20.62 | $20.62 | 2,305 |
2024-08-05 | $20.61 | $20.65 | $20.25 | $20.25 | $20.25 | 1,903 |
2024-08-02 | $20.77 | $20.96 | $20.77 | $20.86 | $20.86 | 2,943 |
2024-08-01 | $20.71 | $20.80 | $20.71 | $20.80 | $20.80 | 345 |
2024-07-31 | $20.43 | $20.71 | $20.43 | $20.53 | $20.53 | 695 |
2024-07-30 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 2,196 |
2024-07-29 | $20.20 | $20.31 | $20.18 | $20.31 | $20.31 | 1,070 |
2024-07-26 | $20.01 | $20.21 | $20.01 | $20.21 | $20.21 | 1,917 |
2024-07-25 | $20.05 | $20.23 | $20.00 | $20.00 | $20.00 | 1,827 |
2024-07-24 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 72 |
2024-07-23 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 32 |
2024-07-22 | $20.39 | $20.47 | $20.39 | $20.47 | $20.47 | 201 |
2024-07-19 | $20.30 | $20.30 | $20.24 | $20.28 | $20.28 | 1,187 |
2024-07-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 376 |
2024-07-17 | $20.32 | $20.50 | $20.32 | $20.45 | $20.45 | 1,802 |
2024-07-16 | $20.21 | $20.40 | $20.21 | $20.39 | $20.39 | 11,444 |
2024-07-15 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 2,288 |
2024-07-12 | $20.10 | $20.26 | $20.10 | $20.15 | $20.15 | 841 |
2024-07-11 | $19.59 | $19.97 | $19.59 | $19.97 | $19.97 | 1,639 |
2024-07-10 | $19.34 | $19.45 | $19.29 | $19.45 | $19.45 | 947 |
2024-07-09 | $19.06 | $19.27 | $19.06 | $19.25 | $19.25 | 17,224 |
2024-07-08 | $19.18 | $19.23 | $19.18 | $19.23 | $19.23 | 1,954 |
2024-07-05 | $19.10 | $19.18 | $19.10 | $19.18 | $19.18 | 1,245 |
2024-07-03 | $19.09 | $19.19 | $19.09 | $19.15 | $19.15 | 2,178 |
2024-07-02 | $19.00 | $19.04 | $18.97 | $19.04 | $19.04 | 553 |
2024-07-01 | $19.07 | $19.07 | $18.93 | $18.94 | $18.94 | 1,528 |
2024-06-28 | $18.89 | $19.08 | $18.89 | $19.08 | $19.08 | 1,022 |
2024-06-27 | $18.74 | $18.85 | $18.73 | $18.85 | $18.85 | 2,942 |
2024-06-26 | $18.69 | $18.73 | $18.69 | $18.69 | $18.69 | 6,196 |
2024-06-25 | $18.76 | $18.80 | $18.76 | $18.80 | $18.80 | 522 |
2024-06-24 | $18.87 | $19.13 | $18.87 | $19.00 | $19.00 | 14,424 |
2024-06-21 | $18.82 | $18.90 | $18.79 | $18.90 | $18.90 | 1,598 |
2024-06-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.86 | 472 |
2024-06-18 | $19.10 | $19.10 | $19.07 | $19.10 | $18.91 | 2,364 |
2024-06-17 | $19.02 | $19.09 | $19.02 | $19.06 | $18.86 | 1,749 |
2024-06-14 | $19.08 | $19.08 | $19.08 | $19.08 | $18.89 | 107 |
2024-06-13 | $19.11 | $19.13 | $19.07 | $19.13 | $18.93 | 545 |
2024-06-12 | $19.17 | $19.40 | $19.15 | $19.15 | $18.95 | 4,986 |
2024-06-11 | $19.01 | $19.01 | $19.00 | $19.01 | $18.81 | 144,561 |
2024-06-10 | $18.95 | $19.12 | $18.95 | $19.10 | $18.90 | 1,249 |
2024-06-07 | $19.02 | $19.08 | $19.00 | $19.03 | $19.03 | 1,990 |
2024-06-06 | $19.25 | $19.29 | $19.24 | $19.29 | $19.29 | 2,048 |
2024-06-05 | $19.17 | $19.28 | $19.17 | $19.28 | $19.28 | 3,325 |
2024-06-04 | $19.19 | $19.30 | $19.19 | $19.30 | $19.30 | 721 |
2024-06-03 | $19.14 | $19.17 | $19.12 | $19.15 | $19.15 | 1,675 |
2024-05-31 | $18.98 | $19.16 | $18.98 | $19.16 | $19.16 | 1,665 |
2024-05-30 | $18.85 | $18.89 | $18.82 | $18.89 | $18.89 | 1,942 |
2024-05-29 | $18.59 | $18.62 | $18.56 | $18.62 | $18.62 | 2,124 |
2024-05-28 | $18.88 | $18.89 | $18.80 | $18.80 | $18.80 | 690 |
2024-05-24 | $18.90 | $18.93 | $18.89 | $18.89 | $18.89 | 678 |
2024-05-23 | $19.06 | $19.09 | $18.85 | $18.85 | $18.85 | 539 |
2024-05-22 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 29 |
2024-05-21 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 43 |
2024-05-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 108 |
2024-05-17 | $19.46 | $19.48 | $19.46 | $19.48 | $19.48 | 1,138 |
2024-05-16 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 2,257 |
2024-05-15 | $19.32 | $19.48 | $19.32 | $19.45 | $19.45 | 2,520 |
2024-05-14 | $19.05 | $19.19 | $19.05 | $19.16 | $19.16 | 1,631 |
2024-05-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 181,199 |
2024-05-10 | $19.10 | $19.10 | $18.96 | $19.01 | $19.01 | 2,902 |
2024-05-09 | $19.05 | $19.10 | $19.00 | $19.10 | $19.10 | 3,503 |
2024-05-08 | $18.73 | $18.81 | $18.66 | $18.81 | $18.81 | 3,221 |
2024-05-07 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 280 |
2024-05-06 | $18.79 | $18.80 | $18.66 | $18.69 | $18.69 | 3,476 |
2024-05-03 | $18.94 | $18.94 | $18.76 | $18.76 | $18.76 | 1,835 |
2024-05-02 | $18.54 | $18.82 | $18.54 | $18.78 | $18.78 | 11,127 |
2024-05-01 | $18.46 | $18.64 | $18.46 | $18.46 | $18.46 | 595 |
2024-04-30 | $18.44 | $18.45 | $18.43 | $18.43 | $18.43 | 420 |
2024-04-29 | $18.65 | $18.71 | $18.65 | $18.71 | $18.71 | 1,333 |
2024-04-26 | $18.58 | $18.59 | $18.58 | $18.59 | $18.59 | 419 |
2024-04-25 | $18.44 | $18.50 | $18.38 | $18.50 | $18.50 | 6,127 |
2024-04-24 | $18.56 | $18.65 | $18.53 | $18.57 | $18.57 | 6,037 |
2024-04-23 | $18.61 | $18.68 | $18.61 | $18.68 | $18.68 | 422 |
2024-04-22 | $18.34 | $18.44 | $18.34 | $18.44 | $18.44 | 1,235 |
2024-04-19 | $18.27 | $18.29 | $18.25 | $18.25 | $18.25 | 505 |
2024-04-18 | $18.26 | $18.26 | $18.14 | $18.20 | $18.20 | 706 |
2024-04-17 | $18.22 | $18.25 | $18.21 | $18.22 | $18.22 | 1,532 |
2024-04-16 | $18.38 | $18.38 | $18.36 | $18.36 | $18.36 | 344 |
2024-04-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 328 |
2024-04-12 | $18.80 | $18.82 | $18.77 | $18.77 | $18.77 | 1,820 |
2024-04-11 | $19.08 | $19.08 | $19.06 | $19.06 | $19.06 | 370 |
2024-04-10 | $19.00 | $19.06 | $19.00 | $19.06 | $19.06 | 253 |
2024-04-09 | $19.52 | $19.64 | $19.48 | $19.64 | $19.64 | 65,982 |
2024-04-08 | $19.30 | $19.40 | $19.30 | $19.40 | $19.40 | 1,222 |
2024-04-05 | $19.10 | $19.22 | $19.10 | $19.21 | $19.21 | 1,083 |
2024-04-04 | $19.39 | $19.42 | $19.09 | $19.09 | $19.09 | 5,433 |
2024-04-03 | $19.21 | $19.24 | $19.19 | $19.19 | $19.19 | 578 |
2024-04-02 | $19.31 | $19.31 | $19.18 | $19.19 | $19.19 | 11,114 |
2024-04-01 | $19.49 | $19.51 | $19.41 | $19.41 | $19.41 | 2,696 |
2024-03-28 | $19.65 | $19.73 | $19.65 | $19.73 | $19.73 | 680 |
2024-03-27 | $19.52 | $19.60 | $19.48 | $19.60 | $19.60 | 2,187 |
2024-03-26 | $19.41 | $19.41 | $19.24 | $19.24 | $19.24 | 1,383 |
2024-03-25 | $19.37 | $19.41 | $19.34 | $19.34 | $19.34 | 1,259 |
2024-03-22 | $19.58 | $19.58 | $19.39 | $19.39 | $19.39 | 875 |
2024-03-21 | $19.58 | $19.62 | $19.53 | $19.55 | $19.55 | 1,361 |
2024-03-20 | $19.28 | $19.45 | $19.25 | $19.45 | $19.45 | 2,493 |
2024-03-19 | $19.37 | $19.37 | $19.32 | $19.33 | $19.33 | 649 |
2024-03-18 | $19.38 | $19.38 | $19.29 | $19.29 | $19.29 | 2,742 |
2024-03-15 | $19.39 | $19.40 | $19.31 | $19.36 | $19.36 | 558 |
2024-03-14 | $19.69 | $19.69 | $19.39 | $19.48 | $19.39 | 862 |
2024-03-13 | $19.85 | $19.85 | $19.70 | $19.70 | $19.61 | 697 |
2024-03-12 | $19.87 | $19.87 | $19.77 | $19.78 | $19.69 | 757 |
2024-03-11 | $19.95 | $19.95 | $19.91 | $19.91 | $19.82 | 82,859 |
2024-03-08 | $20.03 | $20.03 | $20.01 | $20.01 | $19.92 | 715 |
2024-03-07 | $19.91 | $19.91 | $19.77 | $19.82 | $19.73 | 5,033 |
2024-03-06 | $19.76 | $19.78 | $19.76 | $19.78 | $19.69 | 981 |
2024-03-05 | $19.79 | $19.83 | $19.60 | $19.64 | $19.55 | 2,109 |
2024-03-04 | $19.56 | $19.80 | $19.56 | $19.79 | $19.70 | 13,812 |
2024-03-01 | $19.40 | $19.61 | $19.40 | $19.61 | $19.52 | 3,213 |
2024-02-29 | $19.30 | $19.38 | $19.25 | $19.34 | $19.25 | 3,518 |
2024-02-28 | $19.12 | $19.19 | $19.12 | $19.19 | $19.11 | 236 |
2024-02-27 | $19.16 | $19.16 | $19.01 | $19.05 | $18.97 | 6,295 |
2024-02-26 | $19.10 | $19.12 | $19.10 | $19.12 | $19.12 | 1,540 |
2024-02-23 | $19.33 | $19.35 | $19.32 | $19.32 | $19.32 | 698 |
2024-02-22 | $19.38 | $19.38 | $19.29 | $19.38 | $19.38 | 8,857 |
2024-02-21 | $19.16 | $19.28 | $19.16 | $19.28 | $19.28 | 3,333 |
2024-02-20 | $19.17 | $19.28 | $19.16 | $19.23 | $19.23 | 5,055 |
2024-02-16 | $19.24 | $19.26 | $19.18 | $19.18 | $19.18 | 1,772 |
2024-02-15 | $19.12 | $19.41 | $19.12 | $19.41 | $19.41 | 1,040 |
2024-02-14 | $18.98 | $19.04 | $18.93 | $19.02 | $19.02 | 6,422 |
2024-02-13 | $18.89 | $18.89 | $18.70 | $18.80 | $18.80 | 4,534 |
2024-02-12 | $19.22 | $19.27 | $19.22 | $19.23 | $19.23 | 199,233 |
2024-02-09 | $19.19 | $19.21 | $19.07 | $19.21 | $19.21 | 804 |
2024-02-08 | $19.05 | $19.21 | $19.05 | $19.18 | $19.18 | 4,732 |
2024-02-07 | $19.18 | $19.18 | $19.02 | $19.03 | $19.03 | 3,077 |
2024-02-06 | $18.97 | $19.16 | $18.97 | $19.15 | $19.15 | 2,649 |
2024-02-05 | $19.13 | $19.13 | $18.98 | $18.99 | $18.99 | 2,081 |
2024-02-02 | $19.41 | $19.41 | $19.13 | $19.36 | $19.36 | 2,256 |
2024-02-01 | $19.15 | $19.52 | $19.15 | $19.52 | $19.52 | 2,162 |
2024-01-31 | $19.42 | $19.56 | $19.25 | $19.25 | $19.25 | 916 |
2024-01-30 | $19.35 | $19.44 | $19.35 | $19.37 | $19.37 | 2,951 |
2024-01-29 | $19.40 | $19.53 | $19.40 | $19.52 | $19.52 | 1,422 |
2024-01-26 | $19.47 | $19.47 | $19.40 | $19.42 | $19.42 | 2,302 |
2024-01-25 | $19.41 | $19.51 | $19.39 | $19.45 | $19.45 | 6,548 |
2024-01-24 | $19.74 | $19.74 | $19.29 | $19.30 | $19.30 | 729 |
2024-01-23 | $19.72 | $19.72 | $19.48 | $19.53 | $19.53 | 1,223 |
2024-01-22 | $19.68 | $19.71 | $19.65 | $19.71 | $19.71 | 2,956 |
2024-01-19 | $19.39 | $19.61 | $19.39 | $19.56 | $19.56 | 19,022 |
2024-01-18 | $19.34 | $19.35 | $19.34 | $19.35 | $19.35 | 823 |
2024-01-17 | $19.49 | $19.52 | $19.35 | $19.52 | $19.52 | 7,055 |
2024-01-16 | $19.94 | $20.03 | $19.89 | $19.89 | $19.89 | 1,323 |
2024-01-12 | $20.09 | $20.15 | $20.08 | $20.09 | $20.09 | 4,390 |
2024-01-11 | $19.92 | $19.97 | $19.86 | $19.97 | $19.97 | 404 |
2024-01-10 | $20.08 | $20.12 | $20.08 | $20.08 | $20.08 | 564 |
2024-01-09 | $20.08 | $20.10 | $20.07 | $20.07 | $20.07 | 1,172 |
2024-01-08 | $19.90 | $20.23 | $19.90 | $20.23 | $20.23 | 8,708 |
2024-01-05 | $20.08 | $20.08 | $19.89 | $19.97 | $19.97 | 4,185 |
2024-01-04 | $20.03 | $20.13 | $20.02 | $20.06 | $20.06 | 1,269 |
2024-01-03 | $20.31 | $20.31 | $20.06 | $20.06 | $20.06 | 3,843 |
2024-01-02 | $20.24 | $20.44 | $20.24 | $20.41 | $20.41 | 2,969 |
2023-12-29 | $20.45 | $20.45 | $20.43 | $20.43 | $20.43 | 451 |
2023-12-28 | $20.50 | $20.53 | $20.48 | $20.53 | $20.53 | 837 |
2023-12-27 | $20.37 | $20.47 | $20.37 | $20.47 | $20.47 | 5,769 |
2023-12-26 | $20.17 | $20.29 | $20.17 | $20.27 | $20.27 | 2,341 |
2023-12-22 | $20.15 | $20.24 | $20.15 | $20.15 | $20.15 | 1,377 |
2023-12-21 | $20.05 | $20.06 | $19.95 | $20.06 | $20.06 | 6,280 |
2023-12-20 | $20.13 | $20.24 | $19.91 | $19.91 | $19.91 | 3,073 |
2023-12-19 | $20.09 | $20.18 | $20.09 | $20.16 | $20.16 | 6,192 |
2023-12-18 | $20.17 | $20.17 | $20.04 | $20.05 | $20.05 | 1,929 |
2023-12-15 | $20.38 | $20.38 | $20.02 | $20.10 | $20.10 | 6,594 |
2023-12-14 | $20.66 | $20.71 | $20.59 | $20.59 | $20.59 | 3,738 |
2023-12-13 | $19.54 | $20.16 | $19.54 | $20.11 | $20.11 | 1,895 |
2023-12-12 | $19.43 | $19.51 | $19.43 | $19.51 | $19.51 | 68,311 |
2023-12-11 | $19.47 | $19.51 | $19.43 | $19.49 | $19.49 | 8,236 |
2023-12-08 | $19.53 | $19.56 | $19.32 | $19.48 | $19.48 | 1,807 |
2023-12-07 | $19.55 | $19.61 | $19.55 | $19.56 | $19.56 | 9,527 |
2023-12-06 | $19.65 | $19.66 | $19.52 | $19.54 | $19.54 | 1,367 |
2023-12-05 | $19.60 | $19.60 | $19.57 | $19.60 | $19.60 | 752 |
2023-12-04 | $19.58 | $19.67 | $19.52 | $19.67 | $19.67 | 7,189 |
2023-12-01 | $19.19 | $19.61 | $19.19 | $19.61 | $19.61 | 12,883 |
2023-11-30 | $19.13 | $19.23 | $19.08 | $19.20 | $19.20 | 6,546,868 |
2023-11-29 | $18.98 | $19.21 | $18.98 | $19.11 | $19.11 | 16,490 |
2023-11-28 | $18.80 | $18.92 | $18.78 | $18.92 | $18.92 | 1,284 |
2023-11-27 | $18.86 | $18.92 | $18.86 | $18.90 | $18.90 | 2,087 |
2023-11-24 | $18.67 | $18.77 | $18.67 | $18.77 | $18.77 | 746 |
2023-11-22 | $18.65 | $18.70 | $18.64 | $18.70 | $18.70 | 1,105 |
2023-11-21 | $18.66 | $18.66 | $18.59 | $18.62 | $18.62 | 1,938 |
2023-11-20 | $18.65 | $18.70 | $18.62 | $18.70 | $18.70 | 7,281 |
2023-11-17 | $18.57 | $18.57 | $18.49 | $18.53 | $18.53 | 2,522 |
2023-11-16 | $18.53 | $18.57 | $18.52 | $18.52 | $18.52 | 2,445 |
2023-11-15 | $18.47 | $18.57 | $18.47 | $18.57 | $18.57 | 1,510 |
2023-11-14 | $18.55 | $18.57 | $18.39 | $18.48 | $18.48 | 1,062 |
2023-11-13 | $17.57 | $17.57 | $17.52 | $17.52 | $17.52 | 1,119 |
2023-11-10 | $17.57 | $17.70 | $17.57 | $17.70 | $17.70 | 468 |
2023-11-09 | $17.89 | $17.89 | $17.59 | $17.59 | $17.59 | 571 |
2023-11-08 | $17.78 | $17.84 | $17.72 | $17.84 | $17.84 | 6,093 |
2023-11-07 | $17.87 | $17.89 | $17.75 | $17.75 | $17.75 | 1,011 |
2023-11-06 | $17.98 | $17.98 | $17.94 | $17.96 | $17.96 | 1,767 |
2023-11-03 | $18.30 | $18.32 | $18.23 | $18.24 | $18.24 | 5,785 |
2023-11-02 | $17.29 | $17.83 | $17.29 | $17.79 | $17.79 | 1,638 |
2023-11-01 | $17.14 | $17.14 | $17.10 | $17.14 | $17.14 | 1,050 |
2023-10-31 | $16.88 | $17.11 | $16.88 | $17.10 | $17.10 | 2,329 |
2023-10-30 | $16.62 | $16.73 | $16.61 | $16.73 | $16.73 | 1,417 |
2023-10-27 | $16.88 | $16.88 | $16.58 | $16.59 | $16.59 | 2,943 |
2023-10-26 | $16.87 | $16.91 | $16.87 | $16.91 | $16.91 | 1,101 |
2023-10-25 | $16.77 | $16.77 | $16.55 | $16.58 | $16.58 | 16,062 |
2023-10-24 | $16.79 | $16.94 | $16.79 | $16.93 | $16.93 | 6,006 |
2023-10-23 | $16.76 | $16.82 | $16.74 | $16.74 | $16.74 | 1,613 |
2023-10-20 | $16.96 | $16.96 | $16.86 | $16.86 | $16.86 | 135 |
2023-10-19 | $17.11 | $17.11 | $16.93 | $16.93 | $16.93 | 345 |
2023-10-18 | $17.44 | $17.44 | $17.34 | $17.36 | $17.36 | 1,195 |
2023-10-17 | $17.89 | $17.89 | $17.75 | $17.75 | $17.75 | 420 |
2023-10-16 | $17.68 | $17.89 | $17.68 | $17.87 | $17.87 | 6,644 |
2023-10-13 | $17.82 | $17.82 | $17.64 | $17.67 | $17.67 | 2,111 |
2023-10-12 | $17.93 | $17.93 | $17.74 | $17.78 | $17.78 | 731 |
2023-10-11 | $17.89 | $18.05 | $17.89 | $18.05 | $18.05 | 4,164 |
2023-10-10 | $17.72 | $17.89 | $17.69 | $17.75 | $17.75 | 2,598 |
2023-10-09 | $17.46 | $17.67 | $17.45 | $17.67 | $17.67 | 2,016 |
2023-10-06 | $17.16 | $17.51 | $17.16 | $17.49 | $17.49 | 1,903 |
2023-10-05 | $17.30 | $17.43 | $17.26 | $17.43 | $17.43 | 4,364 |
2023-10-04 | $17.09 | $17.31 | $17.01 | $17.31 | $17.31 | 7,235 |
2023-10-03 | $17.30 | $17.30 | $17.09 | $17.10 | $17.10 | 27,488 |
2023-10-02 | $17.57 | $17.57 | $17.42 | $17.42 | $17.42 | 576 |
2023-09-29 | $17.88 | $17.88 | $17.79 | $17.79 | $17.79 | 254 |
2023-09-28 | $17.41 | $17.63 | $17.41 | $17.63 | $17.63 | 1,904 |
2023-09-27 | $17.68 | $17.68 | $17.46 | $17.46 | $17.46 | 1,907 |
2023-09-26 | $17.84 | $17.85 | $17.69 | $17.69 | $17.69 | 1,259 |
2023-09-25 | $17.91 | $17.98 | $17.91 | $17.97 | $17.97 | 3,016 |
2023-09-22 | $18.27 | $18.27 | $18.08 | $18.08 | $18.08 | 2,107 |
2023-09-21 | $18.67 | $18.67 | $18.21 | $18.25 | $18.25 | 1,947 |
2023-09-20 | $18.83 | $18.87 | $18.77 | $18.77 | $18.77 | 2,280 |
2023-09-19 | $18.82 | $18.85 | $18.67 | $18.72 | $18.72 | 3,744 |
2023-09-18 | $18.92 | $18.96 | $18.81 | $18.82 | $18.82 | 6,720 |
2023-09-15 | $19.03 | $19.03 | $19.00 | $19.00 | $19.00 | 280 |
2023-09-14 | $18.97 | $19.22 | $18.97 | $19.22 | $19.07 | 1,794 |
2023-09-13 | $18.90 | $18.90 | $18.79 | $18.88 | $18.73 | 2,553 |
2023-09-12 | $18.97 | $18.97 | $18.95 | $18.95 | $18.80 | 1,897 |
2023-09-11 | $19.04 | $19.04 | $18.99 | $19.00 | $18.85 | 20,548 |
2023-09-08 | $19.09 | $19.09 | $18.99 | $18.99 | $18.84 | 1,362 |
2023-09-07 | $19.05 | $19.16 | $18.99 | $19.16 | $19.01 | 2,205 |
2023-09-06 | $19.13 | $19.13 | $19.05 | $19.05 | $18.90 | 590 |
2023-09-05 | $19.25 | $19.25 | $19.09 | $19.10 | $18.94 | 3,413 |
2023-09-01 | $19.47 | $19.47 | $19.35 | $19.35 | $19.19 | 501 |
2023-08-31 | $19.44 | $19.44 | $19.40 | $19.40 | $19.25 | 5,356 |
2023-08-30 | $19.43 | $19.51 | $19.43 | $19.51 | $19.36 | 2,171 |
2023-08-29 | $19.26 | $19.39 | $19.25 | $19.38 | $19.23 | 3,587 |
2023-08-28 | $19.10 | $19.18 | $19.10 | $19.11 | $18.96 | 3,348 |
2023-08-25 | $19.02 | $19.08 | $19.02 | $19.07 | $18.92 | 1,533 |
2023-08-24 | $18.91 | $18.99 | $18.91 | $18.93 | $18.78 | 1,104 |
2023-08-23 | $18.90 | $18.98 | $18.90 | $18.98 | $18.83 | 3,755 |
2023-08-22 | $18.72 | $18.72 | $18.70 | $18.72 | $18.57 | 374 |
2023-08-21 | $18.56 | $18.64 | $18.48 | $18.64 | $18.49 | 459 |
2023-08-18 | $18.74 | $18.82 | $18.74 | $18.82 | $18.67 | 530 |
2023-08-17 | $18.95 | $18.95 | $18.83 | $18.83 | $18.68 | 1,463 |
2023-08-16 | $19.07 | $19.07 | $18.89 | $18.89 | $18.74 | 799 |
2023-08-15 | $19.10 | $19.12 | $19.07 | $19.12 | $18.96 | 1,087 |
2023-08-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.15 | 12,849 |
2023-08-11 | $19.38 | $19.42 | $19.38 | $19.41 | $19.26 | 1,715 |
2023-08-10 | $19.50 | $19.63 | $19.46 | $19.46 | $19.30 | 974 |
2023-08-09 | $19.44 | $19.51 | $19.42 | $19.49 | $19.34 | 3,634 |
2023-08-08 | $19.34 | $19.46 | $19.34 | $19.46 | $19.30 | 154 |
2023-08-07 | $19.39 | $19.56 | $19.39 | $19.56 | $19.40 | 1,471 |
2023-08-04 | $19.43 | $19.60 | $19.38 | $19.38 | $19.23 | 1,538 |
2023-08-03 | $19.32 | $19.40 | $19.26 | $19.40 | $19.25 | 1,245 |
2023-08-02 | $19.65 | $19.66 | $19.52 | $19.63 | $19.47 | 5,178 |
2023-08-01 | $19.76 | $19.78 | $19.76 | $19.78 | $19.62 | 572 |
2023-07-31 | $19.74 | $19.92 | $19.74 | $19.88 | $19.72 | 2,917 |
2023-07-28 | $19.80 | $19.82 | $19.76 | $19.79 | $19.63 | 1,028 |
2023-07-27 | $19.96 | $19.96 | $19.82 | $19.82 | $19.66 | 4,315 |
2023-07-26 | $19.91 | $20.12 | $19.91 | $20.12 | $19.96 | 2,905 |
2023-07-25 | $20.05 | $20.05 | $19.97 | $19.97 | $19.81 | 300 |
2023-07-24 | $20.12 | $20.13 | $20.12 | $20.13 | $19.97 | 289 |
2023-07-21 | $19.93 | $19.94 | $19.93 | $19.93 | $19.77 | 623 |
2023-07-20 | $19.91 | $19.91 | $19.71 | $19.85 | $19.69 | 2,997 |
2023-07-19 | $19.94 | $19.97 | $19.91 | $19.95 | $19.79 | 2,284 |
2023-07-18 | $19.52 | $19.58 | $19.49 | $19.58 | $19.42 | 331 |
2023-07-17 | $19.93 | $19.93 | $19.61 | $19.61 | $19.46 | 1,836 |
2023-07-14 | $20.02 | $20.02 | $19.93 | $19.98 | $19.98 | 2,824 |
2023-07-13 | $19.95 | $20.06 | $19.87 | $20.06 | $20.06 | 2,251 |
2023-07-12 | $20.00 | $20.02 | $19.94 | $19.94 | $19.94 | 4,377 |
2023-07-11 | $19.48 | $19.68 | $19.48 | $19.68 | $19.68 | 6,010 |
2023-07-10 | $19.41 | $19.46 | $19.40 | $19.42 | $19.42 | 11,922 |
2023-07-07 | $19.36 | $19.49 | $19.36 | $19.47 | $19.47 | 594 |
2023-07-06 | $19.24 | $19.45 | $19.24 | $19.44 | $19.44 | 3,664 |
2023-07-05 | $19.65 | $19.70 | $19.65 | $19.68 | $19.68 | 495 |
2023-07-03 | $19.55 | $19.55 | $19.51 | $19.51 | $19.51 | 2,131 |
2023-06-30 | $19.24 | $19.29 | $19.24 | $19.29 | $19.29 | 467 |
2023-06-29 | $19.01 | $19.20 | $19.01 | $19.20 | $19.20 | 1,853 |
2023-06-28 | $18.95 | $19.05 | $18.95 | $19.05 | $19.05 | 4,482 |
2023-06-27 | $18.89 | $19.01 | $18.89 | $19.01 | $19.01 | 341 |
2023-06-26 | $18.54 | $18.79 | $18.50 | $18.79 | $18.79 | 1,609 |
2023-06-23 | $18.57 | $18.65 | $18.20 | $18.38 | $18.38 | 24,400 |
2023-06-22 | $18.83 | $18.83 | $18.62 | $18.72 | $18.72 | 3,237 |
2023-06-21 | $18.94 | $19.04 | $18.93 | $19.00 | $19.00 | 1,434 |
2023-06-20 | $19.21 | $19.46 | $19.07 | $19.07 | $19.07 | 2,701 |
2023-06-16 | $19.39 | $19.48 | $19.33 | $19.33 | $19.33 | 1,315 |
2023-06-15 | $19.41 | $19.57 | $19.37 | $19.57 | $19.39 | 1,187 |
2023-06-14 | $19.52 | $19.54 | $19.33 | $19.40 | $19.22 | 1,437 |
2023-06-13 | $19.37 | $19.42 | $19.37 | $19.42 | $19.24 | 1,075 |
2023-06-12 | $19.19 | $19.31 | $19.19 | $19.31 | $19.14 | 4,014 |
2023-06-09 | $19.38 | $19.42 | $19.26 | $19.31 | $19.13 | 2,786 |
2023-06-08 | $19.41 | $19.44 | $19.39 | $19.44 | $19.27 | 987 |
2023-06-07 | $19.35 | $19.48 | $19.35 | $19.48 | $19.30 | 4,015 |
2023-06-06 | $19.14 | $19.28 | $19.14 | $19.28 | $19.11 | 1,519 |
2023-06-05 | $19.19 | $19.22 | $19.10 | $19.11 | $19.11 | 1,035 |
2023-06-02 | $18.98 | $19.21 | $18.98 | $19.17 | $19.17 | 8,408 |
2023-06-01 | $18.80 | $18.80 | $18.77 | $18.77 | $18.77 | 480 |
2023-05-31 | $18.52 | $18.68 | $18.51 | $18.68 | $18.68 | 2,046 |
2023-05-30 | $18.54 | $18.59 | $18.54 | $18.59 | $18.59 | 376 |
2023-05-26 | $18.27 | $18.56 | $18.27 | $18.56 | $18.56 | 397 |
2023-05-25 | $18.19 | $18.25 | $18.15 | $18.20 | $18.20 | 4,470 |
2023-05-24 | $18.47 | $18.47 | $18.22 | $18.23 | $18.23 | 1,858 |
2023-05-23 | $18.86 | $18.86 | $18.67 | $18.67 | $18.67 | 890 |
2023-05-22 | $18.67 | $18.84 | $18.64 | $18.79 | $18.79 | 1,625 |
2023-05-19 | $18.81 | $18.81 | $18.66 | $18.67 | $18.67 | 3,210 |
2023-05-18 | $18.62 | $18.72 | $18.56 | $18.72 | $18.72 | 2,285 |
2023-05-17 | $18.67 | $18.91 | $18.67 | $18.87 | $18.87 | 2,442 |
2023-05-16 | $19.12 | $19.12 | $18.70 | $18.70 | $18.70 | 1,899 |
2023-05-15 | $19.19 | $19.20 | $19.19 | $19.20 | $19.20 | 557 |
2023-05-12 | $19.24 | $19.24 | $19.01 | $19.12 | $19.12 | 26,788 |
2023-05-11 | $19.18 | $19.20 | $19.14 | $19.19 | $19.19 | 1,266 |
2023-05-10 | $19.24 | $19.40 | $19.24 | $19.36 | $19.36 | 9,053 |
2023-05-09 | $19.23 | $19.23 | $19.14 | $19.18 | $19.18 | 7,410 |
2023-05-08 | $19.38 | $19.41 | $19.32 | $19.32 | $19.32 | 1,819 |
2023-05-05 | $19.32 | $19.45 | $19.30 | $19.45 | $19.45 | 4,339 |
2023-05-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 406 |
2023-05-03 | $19.21 | $19.21 | $19.01 | $19.02 | $19.02 | 4,701 |
2023-05-02 | $19.38 | $19.38 | $19.01 | $19.11 | $19.11 | 914 |
2023-05-01 | $19.52 | $19.52 | $19.42 | $19.42 | $19.42 | 2,053 |
2023-04-28 | $19.46 | $19.60 | $19.44 | $19.55 | $19.55 | 3,950 |
2023-04-27 | $19.11 | $19.34 | $19.11 | $19.34 | $19.34 | 950 |
2023-04-26 | $19.08 | $19.13 | $18.88 | $18.94 | $18.94 | 10,061 |
2023-04-25 | $19.05 | $19.12 | $19.02 | $19.02 | $19.02 | 2,172 |
2023-04-24 | $19.19 | $19.22 | $19.19 | $19.22 | $19.22 | 724 |
2023-04-21 | $19.21 | $19.31 | $19.18 | $19.31 | $19.31 | 2,423 |
2023-04-20 | $19.33 | $19.33 | $19.21 | $19.21 | $19.21 | 4,963 |
2023-04-19 | $19.28 | $19.43 | $19.28 | $19.43 | $19.43 | 1,206 |
2023-04-18 | $19.32 | $19.34 | $19.26 | $19.30 | $19.30 | 2,391 |
2023-04-17 | $19.25 | $19.36 | $19.15 | $19.36 | $19.36 | 2,038 |
2023-04-14 | $18.95 | $18.99 | $18.88 | $18.96 | $18.96 | 3,123 |
2023-04-13 | $19.09 | $19.21 | $19.09 | $19.21 | $19.21 | 1,138 |
2023-04-12 | $19.30 | $19.33 | $19.12 | $19.12 | $19.12 | 816 |
2023-04-11 | $19.10 | $19.30 | $19.09 | $19.21 | $19.21 | 6,322 |
2023-04-10 | $18.88 | $19.08 | $18.88 | $19.08 | $19.08 | 3,678 |
2023-04-06 | $18.94 | $19.04 | $18.94 | $19.04 | $19.04 | 3,050 |
2023-04-05 | $18.99 | $19.00 | $18.96 | $18.96 | $18.96 | 1,351 |
2023-04-04 | $19.00 | $19.07 | $18.97 | $19.07 | $19.07 | 7,252 |
2023-04-03 | $19.15 | $19.22 | $18.98 | $19.04 | $19.04 | 6,168 |
2023-03-31 | $19.01 | $19.20 | $19.00 | $19.20 | $19.20 | 5,034 |
2023-03-30 | $18.87 | $18.87 | $18.82 | $18.85 | $18.85 | 1,336 |
2023-03-29 | $18.52 | $18.61 | $18.50 | $18.61 | $18.61 | 3,353 |
2023-03-28 | $18.29 | $18.29 | $18.19 | $18.23 | $18.23 | 2,980 |
2023-03-27 | $18.35 | $18.44 | $18.35 | $18.40 | $18.40 | 4,421 |
2023-03-24 | $17.79 | $18.27 | $17.79 | $18.27 | $18.27 | 12,637 |
2023-03-23 | $18.04 | $18.10 | $17.97 | $17.99 | $17.99 | 920 |
2023-03-22 | $18.39 | $18.49 | $18.05 | $18.05 | $18.05 | 7,164 |
2023-03-21 | $18.88 | $18.88 | $18.39 | $18.53 | $18.53 | 18,422 |
2023-03-20 | $18.51 | $18.73 | $18.51 | $18.65 | $18.65 | 20,767 |
2023-03-17 | $18.76 | $18.76 | $18.45 | $18.47 | $18.47 | 43,497 |
2023-03-16 | $18.84 | $19.09 | $18.84 | $19.09 | $18.97 | 57,691 |
2023-03-15 | $19.00 | $19.07 | $18.93 | $19.07 | $18.95 | 5,565 |
2023-03-14 | $19.13 | $19.17 | $18.94 | $19.05 | $18.93 | 3,325 |
2023-03-13 | $18.52 | $18.98 | $18.52 | $18.86 | $18.74 | 1,373 |
2023-03-10 | $18.88 | $18.88 | $18.49 | $18.49 | $18.38 | 3,356 |
2023-03-09 | $18.90 | $18.97 | $18.90 | $18.97 | $18.85 | 5,092 |
2023-03-08 | $19.25 | $19.49 | $19.25 | $19.32 | $19.32 | 3,944 |
2023-03-07 | $19.23 | $19.23 | $19.15 | $19.15 | $19.15 | 915 |
2023-03-06 | $19.75 | $19.75 | $19.62 | $19.64 | $19.64 | 2,074 |
2023-03-03 | $19.60 | $19.73 | $19.60 | $19.73 | $19.73 | 875 |
2023-03-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 197 |
2023-03-01 | $19.37 | $19.37 | $19.13 | $19.19 | $19.19 | 6,534 |
2023-02-28 | $19.60 | $19.76 | $19.60 | $19.62 | $19.62 | 4,668 |
2023-02-27 | $19.67 | $19.67 | $19.55 | $19.60 | $19.60 | 59,930 |
2023-02-24 | $19.63 | $19.63 | $19.55 | $19.59 | $19.59 | 763 |
2023-02-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 973 |
2023-02-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 53 |
2023-02-21 | $19.99 | $20.05 | $19.95 | $20.05 | $20.05 | 1,036 |
2023-02-17 | $20.44 | $20.48 | $20.44 | $20.48 | $20.48 | 532 |
2023-02-16 | $20.39 | $20.57 | $20.37 | $20.46 | $20.46 | 2,985 |
2023-02-15 | $20.51 | $20.54 | $20.41 | $20.54 | $20.54 | 2,907 |
2023-02-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 134 |
2023-02-13 | $20.74 | $20.74 | $20.70 | $20.72 | $20.72 | 744 |
2023-02-10 | $20.43 | $20.61 | $20.43 | $20.61 | $20.61 | 1,661 |
2023-02-09 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 109 |
2023-02-08 | $20.81 | $20.81 | $20.77 | $20.79 | $20.79 | 415 |
2023-02-07 | $20.68 | $20.96 | $20.67 | $20.89 | $20.89 | 593 |
2023-02-06 | $21.02 | $21.02 | $20.81 | $20.93 | $20.93 | 674 |
2023-02-03 | $21.05 | $21.11 | $20.92 | $21.10 | $21.10 | 1,431 |
2023-02-02 | $21.66 | $21.66 | $21.55 | $21.55 | $21.55 | 395 |
2023-02-01 | $20.96 | $21.20 | $20.77 | $21.14 | $21.14 | 1,529 |
2023-01-31 | $20.65 | $20.85 | $20.65 | $20.85 | $20.85 | 860 |
2023-01-30 | $20.68 | $20.68 | $20.57 | $20.57 | $20.57 | 499 |
2023-01-27 | $20.67 | $20.79 | $20.67 | $20.79 | $20.79 | 5,045 |
2023-01-26 | $20.55 | $20.55 | $20.44 | $20.50 | $20.50 | 70,243 |
2023-01-25 | $20.18 | $20.34 | $20.18 | $20.34 | $20.34 | 1,184 |
2023-01-24 | $20.21 | $20.37 | $20.21 | $20.29 | $20.29 | 1,476 |
2023-01-23 | $20.08 | $20.30 | $20.03 | $20.22 | $20.22 | 2,926 |
2023-01-20 | $20.03 | $20.20 | $20.01 | $20.20 | $20.20 | 1,540 |
2023-01-19 | $20.17 | $20.17 | $19.97 | $19.97 | $19.97 | 565 |
2023-01-18 | $20.44 | $20.44 | $20.05 | $20.05 | $20.05 | 3,544 |
2023-01-17 | $20.33 | $20.37 | $20.28 | $20.30 | $20.30 | 9,822 |
2023-01-13 | $20.25 | $20.29 | $20.19 | $20.29 | $20.29 | 1,219 |
2023-01-12 | $20.10 | $20.36 | $20.06 | $20.33 | $20.33 | 2,118 |
2023-01-11 | $19.65 | $20.11 | $19.65 | $20.11 | $20.11 | 1,707 |
2023-01-10 | $19.45 | $19.47 | $19.34 | $19.47 | $19.47 | 4,856 |
2023-01-09 | $19.59 | $19.62 | $19.44 | $19.45 | $19.45 | 3,031 |
2023-01-06 | $18.99 | $19.47 | $18.97 | $19.47 | $19.47 | 7,927 |
2023-01-05 | $19.45 | $19.45 | $18.90 | $18.96 | $18.96 | 2,327 |
2023-01-04 | $19.43 | $19.43 | $19.41 | $19.43 | $19.43 | 3,524 |
2023-01-03 | $18.96 | $19.13 | $18.85 | $18.99 | $18.99 | 4,530 |
2022-12-30 | $18.88 | $19.05 | $18.73 | $18.96 | $18.96 | 7,600 |
2022-12-29 | $18.64 | $19.09 | $18.64 | $19.09 | $19.09 | 19,793 |
2022-12-28 | $18.81 | $18.91 | $18.61 | $18.62 | $18.62 | 9,841 |
2022-12-27 | $18.90 | $18.92 | $18.86 | $18.91 | $18.91 | 1,784 |
2022-12-23 | $18.65 | $18.93 | $18.65 | $18.93 | $18.93 | 1,993 |
2022-12-22 | $18.84 | $18.84 | $18.66 | $18.84 | $18.84 | 5,327 |
2022-12-21 | $18.66 | $18.84 | $18.66 | $18.84 | $18.84 | 819 |
2022-12-20 | $18.54 | $18.69 | $18.54 | $18.66 | $18.66 | 5,333 |
2022-12-19 | $18.85 | $18.86 | $18.63 | $18.76 | $18.76 | 7,291 |
2022-12-16 | $18.97 | $19.12 | $18.90 | $19.12 | $19.12 | 1,751 |
2022-12-15 | $19.72 | $19.77 | $19.70 | $19.74 | $19.55 | 1,255 |
2022-12-14 | $19.69 | $20.33 | $19.69 | $20.03 | $20.03 | 4,938 |
2022-12-13 | $20.11 | $20.14 | $20.05 | $20.12 | $20.12 | 6,219 |
2022-12-12 | $19.59 | $19.66 | $19.49 | $19.66 | $19.66 | 1,942 |
2022-12-09 | $19.64 | $19.78 | $19.64 | $19.64 | $19.64 | 5,060 |
2022-12-08 | $19.51 | $19.80 | $19.46 | $19.64 | $19.64 | 6,011 |
2022-12-07 | $19.43 | $19.61 | $19.43 | $19.53 | $19.53 | 2,512 |
2022-12-06 | $19.72 | $19.72 | $19.51 | $19.53 | $19.53 | 1,875 |
2022-12-05 | $19.80 | $19.91 | $19.72 | $19.72 | $19.72 | 2,054 |
2022-12-02 | $19.88 | $20.03 | $19.88 | $20.02 | $20.02 | 2,475 |
2022-12-01 | $20.13 | $20.13 | $19.98 | $20.04 | $20.04 | 3,164 |
2022-11-30 | $19.57 | $20.06 | $19.56 | $20.06 | $20.06 | 7,975 |
2022-11-29 | $19.26 | $19.65 | $19.24 | $19.65 | $19.65 | 5,863 |
2022-11-28 | $19.53 | $19.53 | $19.45 | $19.45 | $19.45 | 516 |
2022-11-25 | $19.87 | $19.92 | $19.82 | $19.92 | $19.92 | 1,066 |
2022-11-23 | $19.82 | $19.83 | $19.62 | $19.76 | $19.76 | 5,964 |
2022-11-22 | $19.60 | $19.74 | $19.60 | $19.74 | $19.74 | 9,790 |
2022-11-21 | $19.50 | $19.68 | $19.50 | $19.68 | $19.68 | 1,167 |
2022-11-18 | $19.38 | $19.54 | $19.36 | $19.54 | $19.54 | 3,949 |
2022-11-17 | $19.21 | $19.31 | $19.18 | $19.31 | $19.31 | 66,048 |
2022-11-16 | $19.72 | $19.72 | $19.46 | $19.47 | $19.47 | 938 |
2022-11-15 | $19.54 | $19.62 | $19.51 | $19.62 | $19.62 | 776 |
2022-11-14 | $19.72 | $19.72 | $19.34 | $19.34 | $19.34 | 890 |
2022-11-11 | $19.81 | $19.89 | $19.81 | $19.89 | $19.89 | 418 |
2022-11-10 | $19.13 | $19.85 | $18.96 | $19.77 | $19.77 | 4,090 |
2022-11-09 | $18.69 | $18.69 | $18.38 | $18.38 | $18.38 | 2,320 |
2022-11-08 | $18.46 | $18.74 | $18.46 | $18.59 | $18.59 | 1,243 |
2022-11-07 | $18.43 | $18.46 | $18.37 | $18.44 | $18.44 | 4,257 |
2022-11-04 | $18.50 | $18.50 | $18.15 | $18.39 | $18.39 | 3,810 |
2022-11-03 | $17.94 | $18.24 | $17.94 | $18.18 | $18.18 | 2,587 |
2022-11-02 | $18.50 | $18.68 | $18.29 | $18.29 | $18.29 | 1,574 |
2022-11-01 | $18.61 | $18.61 | $18.37 | $18.43 | $18.43 | 2,629 |
2022-10-31 | $18.60 | $18.60 | $18.53 | $18.55 | $18.55 | 737 |
2022-10-28 | $18.46 | $18.67 | $18.46 | $18.67 | $18.67 | 1,501 |
2022-10-27 | $18.48 | $18.48 | $18.32 | $18.35 | $18.35 | 1,668 |
2022-10-26 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 186 |
2022-10-25 | $17.76 | $18.19 | $17.76 | $18.19 | $18.19 | 7,555 |
2022-10-24 | $17.42 | $17.47 | $17.37 | $17.42 | $17.42 | 1,640 |
2022-10-21 | $17.19 | $17.45 | $17.19 | $17.45 | $17.45 | 1,070 |
2022-10-20 | $17.64 | $17.64 | $17.36 | $17.36 | $17.36 | 2,747 |
2022-10-19 | $17.81 | $17.81 | $17.20 | $17.47 | $17.47 | 6,161 |
2022-10-18 | $18.17 | $18.17 | $17.84 | $17.89 | $17.89 | 7,259 |
2022-10-17 | $17.79 | $17.79 | $17.76 | $17.79 | $17.79 | 663 |
2022-10-14 | $17.65 | $17.65 | $17.14 | $17.14 | $17.14 | 68,222 |
2022-10-13 | $17.09 | $17.59 | $17.09 | $17.59 | $17.59 | 2,247 |
2022-10-12 | $17.29 | $17.34 | $17.29 | $17.31 | $17.31 | 1,105 |
2022-10-11 | $17.30 | $17.57 | $17.30 | $17.49 | $17.49 | 1,396 |
2022-10-10 | $17.68 | $17.68 | $17.41 | $17.41 | $17.41 | 3,419 |
2022-10-07 | $17.79 | $17.79 | $16.89 | $16.89 | $16.89 | 2,100 |
2022-10-06 | $18.33 | $18.33 | $18.02 | $18.07 | $18.07 | 946 |
2022-10-05 | $18.50 | $18.67 | $18.49 | $18.66 | $18.66 | 3,008 |
2022-10-04 | $18.99 | $19.19 | $18.95 | $19.07 | $19.07 | 1,696 |
2022-10-03 | $18.48 | $18.78 | $18.48 | $18.72 | $18.72 | 3,099 |
2022-09-30 | $18.09 | $18.49 | $18.09 | $18.40 | $18.40 | 1,977 |
2022-09-29 | $18.10 | $18.25 | $18.10 | $18.18 | $18.18 | 3,723 |
2022-09-28 | $18.33 | $18.68 | $18.33 | $18.59 | $18.59 | 1,225 |
2022-09-27 | $18.52 | $18.56 | $18.31 | $18.31 | $18.31 | 1,718 |
2022-09-26 | $19.25 | $19.25 | $18.72 | $18.72 | $18.72 | 1,611 |
2022-09-23 | $19.38 | $19.42 | $19.18 | $19.27 | $19.27 | 2,534 |
2022-09-22 | $20.03 | $20.03 | $19.59 | $19.64 | $19.64 | 4,825 |
2022-09-21 | $20.21 | $20.23 | $19.83 | $19.83 | $19.83 | 1,335 |
2022-09-20 | $20.12 | $20.23 | $20.00 | $20.05 | $20.05 | 2,024 |
2022-09-19 | $20.37 | $20.88 | $20.31 | $20.57 | $20.57 | 1,791 |
2022-09-16 | $20.58 | $20.62 | $20.46 | $20.62 | $20.62 | 3,167 |
2022-09-15 | $21.09 | $21.10 | $20.92 | $20.92 | $20.63 | 663 |
2022-09-14 | $21.51 | $21.51 | $21.23 | $21.30 | $21.01 | 2,892 |
2022-09-13 | $22.05 | $22.05 | $21.69 | $21.69 | $21.39 | 2,464 |
2022-09-12 | $22.47 | $22.48 | $22.41 | $22.47 | $22.16 | 3,208 |
2022-09-09 | $22.09 | $22.27 | $22.09 | $22.27 | $22.27 | 429 |
2022-09-08 | $21.79 | $21.94 | $21.79 | $21.94 | $21.94 | 11,416 |
2022-09-07 | $21.63 | $21.88 | $21.63 | $21.88 | $21.88 | 2,123 |
2022-09-06 | $21.36 | $21.51 | $21.36 | $21.51 | $21.51 | 743 |
2022-09-02 | $21.66 | $21.82 | $21.32 | $21.32 | $21.32 | 5,169 |
2022-09-01 | $21.58 | $21.66 | $21.33 | $21.66 | $21.66 | 94,260 |
2022-08-31 | $22.07 | $22.07 | $21.76 | $21.76 | $21.76 | 66,509 |
2022-08-30 | $22.28 | $22.28 | $21.90 | $21.90 | $21.90 | 3,226 |
2022-08-29 | $22.22 | $22.33 | $22.22 | $22.24 | $22.24 | 1,038 |
2022-08-26 | $22.79 | $22.79 | $22.39 | $22.39 | $22.39 | 668 |
2022-08-25 | $22.90 | $22.90 | $22.81 | $22.90 | $22.90 | 543 |
2022-08-24 | $22.73 | $22.73 | $22.66 | $22.66 | $22.66 | 430 |
2022-08-23 | $22.63 | $22.66 | $22.63 | $22.65 | $22.65 | 1,841 |
2022-08-22 | $22.81 | $22.81 | $22.67 | $22.73 | $22.73 | 2,693 |
2022-08-19 | $23.59 | $23.59 | $23.17 | $23.31 | $23.31 | 4,300 |
2022-08-18 | $23.64 | $23.75 | $23.64 | $23.74 | $23.74 | 66,913 |
2022-08-17 | $23.66 | $23.80 | $23.66 | $23.70 | $23.70 | 1,638 |
2022-08-16 | $23.95 | $24.15 | $23.95 | $24.07 | $24.07 | 2,137 |
2022-08-15 | $23.98 | $24.02 | $23.98 | $24.00 | $24.00 | 2,779 |
2022-08-12 | $23.84 | $23.96 | $23.84 | $23.96 | $23.96 | 1,352 |
2022-08-11 | $23.71 | $23.71 | $23.62 | $23.62 | $23.62 | 515 |
2022-08-10 | $23.44 | $23.53 | $23.42 | $23.46 | $23.46 | 2,820 |
2022-08-09 | $22.98 | $23.10 | $22.98 | $23.10 | $23.10 | 1,633 |
2022-08-08 | $23.09 | $23.15 | $23.06 | $23.14 | $23.14 | 1,021 |
2022-08-05 | $22.61 | $22.80 | $22.61 | $22.80 | $22.80 | 2,011 |
2022-08-04 | $22.86 | $22.86 | $22.75 | $22.75 | $22.75 | 383 |
2022-08-03 | $23.17 | $23.23 | $22.99 | $23.00 | $23.00 | 1,355 |
2022-08-02 | $23.21 | $23.21 | $22.92 | $22.92 | $22.92 | 1,410 |
2022-08-01 | $23.28 | $23.51 | $23.24 | $23.42 | $23.42 | 4,015 |
2022-07-29 | $23.41 | $23.61 | $23.41 | $23.49 | $23.49 | 5,777 |
2022-07-28 | $23.01 | $23.32 | $23.01 | $23.32 | $23.32 | 913 |
2022-07-27 | $22.62 | $22.83 | $22.57 | $22.83 | $22.83 | 1,671 |
2022-07-26 | $22.57 | $22.57 | $22.49 | $22.49 | $22.49 | 7,955 |
2022-07-25 | $22.61 | $22.61 | $22.50 | $22.55 | $22.55 | 1,483 |
2022-07-22 | $22.26 | $22.42 | $22.14 | $22.27 | $22.27 | 1,098 |
2022-07-21 | $22.09 | $22.33 | $22.09 | $22.33 | $22.33 | 1,166 |
2022-07-20 | $22.46 | $22.46 | $22.32 | $22.36 | $22.36 | 1,636 |
2022-07-19 | $22.17 | $22.26 | $22.16 | $22.26 | $22.26 | 1,272 |
2022-07-18 | $21.98 | $21.98 | $21.65 | $21.65 | $21.65 | 2,324 |
2022-07-15 | $21.40 | $21.63 | $21.30 | $21.59 | $21.59 | 1,516 |
2022-07-14 | $21.04 | $21.19 | $21.04 | $21.12 | $21.12 | 621 |
2022-07-13 | $21.09 | $21.43 | $21.09 | $21.35 | $21.35 | 8,277 |
2022-07-12 | $21.31 | $21.52 | $21.31 | $21.50 | $21.50 | 497 |
2022-07-11 | $21.25 | $21.25 | $21.17 | $21.22 | $21.22 | 1,078 |
2022-07-08 | $21.52 | $21.56 | $21.42 | $21.46 | $21.46 | 546 |
2022-07-07 | $21.41 | $21.59 | $21.41 | $21.50 | $21.50 | 901 |
2022-07-06 | $21.49 | $21.49 | $21.29 | $21.29 | $21.29 | 865 |
2022-07-05 | $21.17 | $21.63 | $21.15 | $21.63 | $21.63 | 3,926 |
2022-07-01 | $20.95 | $21.51 | $20.95 | $21.51 | $21.51 | 1,744 |
2022-06-30 | $20.92 | $21.39 | $20.92 | $21.12 | $21.12 | 2,914 |
2022-06-29 | $21.25 | $21.29 | $21.14 | $21.29 | $21.29 | 2,796 |
2022-06-28 | $21.67 | $21.93 | $21.49 | $21.49 | $21.49 | 2,330 |
2022-06-27 | $21.68 | $21.80 | $21.60 | $21.62 | $21.62 | 4,066 |
2022-06-24 | $21.32 | $21.71 | $21.32 | $21.65 | $21.65 | 3,155 |
2022-06-23 | $20.85 | $21.06 | $20.77 | $21.06 | $21.06 | 4,694 |
2022-06-22 | $20.43 | $21.04 | $20.43 | $20.74 | $20.74 | 4,696 |
2022-06-21 | $21.00 | $21.12 | $20.74 | $20.74 | $20.74 | 621 |
2022-06-17 | $20.33 | $20.67 | $20.32 | $20.65 | $20.65 | 2,974 |
2022-06-16 | $20.68 | $20.69 | $20.54 | $20.54 | $20.29 | 922 |
2022-06-15 | $21.24 | $21.67 | $21.24 | $21.37 | $21.11 | 2,065 |
2022-06-14 | $20.99 | $21.11 | $20.93 | $20.93 | $20.67 | 1,447 |
2022-06-13 | $21.54 | $21.55 | $21.19 | $21.22 | $20.96 | 3,221 |
2022-06-10 | $22.94 | $22.94 | $22.78 | $22.78 | $22.50 | 732 |
2022-06-09 | $23.70 | $23.70 | $23.24 | $23.24 | $22.95 | 1,397 |
2022-06-08 | $23.94 | $23.97 | $23.70 | $23.79 | $23.49 | 7,479 |
2022-06-07 | $24.01 | $24.22 | $24.01 | $24.22 | $23.92 | 8,274 |
2022-06-06 | $24.01 | $24.01 | $23.74 | $23.77 | $23.48 | 4,062 |
2022-06-03 | $23.89 | $23.96 | $23.88 | $23.88 | $23.59 | 1,470 |
2022-06-02 | $24.06 | $24.14 | $24.06 | $24.14 | $23.84 | 108,560 |
2022-06-01 | $23.61 | $24.04 | $23.61 | $24.01 | $23.72 | 1,681 |
2022-05-31 | $23.95 | $24.02 | $23.87 | $24.01 | $23.72 | 1,880 |
2022-05-27 | $23.77 | $24.11 | $23.77 | $24.11 | $23.81 | 1,426 |
2022-05-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.42 | 81 |
2022-05-25 | $23.20 | $23.53 | $23.20 | $23.53 | $23.24 | 1,227 |
2022-05-24 | $23.03 | $23.15 | $23.03 | $23.15 | $22.87 | 872 |
2022-05-23 | $22.94 | $22.97 | $22.85 | $22.90 | $22.62 | 3,214 |
2022-05-20 | $23.21 | $23.21 | $22.39 | $22.70 | $22.42 | 11,024 |
2022-05-19 | $23.29 | $23.29 | $23.04 | $23.04 | $22.76 | 5,980 |
2022-05-18 | $23.49 | $23.49 | $23.35 | $23.35 | $23.06 | 587 |
2022-05-17 | $23.96 | $24.06 | $23.96 | $24.04 | $23.75 | 1,307 |
2022-05-16 | $23.43 | $23.56 | $23.42 | $23.42 | $23.13 | 639 |
2022-05-13 | $22.75 | $23.33 | $22.75 | $23.33 | $23.05 | 2,261 |
2022-05-12 | $22.67 | $22.86 | $22.40 | $22.86 | $22.58 | 13,900 |
2022-05-11 | $22.90 | $23.26 | $22.65 | $22.65 | $22.37 | 24,555 |
2022-05-10 | $23.38 | $23.38 | $22.55 | $22.87 | $22.59 | 7,467 |
2022-05-09 | $23.22 | $23.27 | $23.00 | $23.02 | $22.74 | 971 |
2022-05-06 | $23.99 | $23.99 | $23.84 | $23.86 | $23.57 | 915 |
2022-05-05 | $24.28 | $24.28 | $23.97 | $23.98 | $23.68 | 3,240 |
2022-05-04 | $24.24 | $24.77 | $24.23 | $24.77 | $24.47 | 1,319 |
2022-05-03 | $24.01 | $24.47 | $24.01 | $24.47 | $24.17 | 3,214 |
2022-05-02 | $23.98 | $23.99 | $23.63 | $23.99 | $23.69 | 2,250 |
2022-04-29 | $25.12 | $25.12 | $24.38 | $24.38 | $24.08 | 2,122 |
2022-04-28 | $24.66 | $25.25 | $24.66 | $25.25 | $24.94 | 1,669 |
2022-04-27 | $24.77 | $24.99 | $24.68 | $24.68 | $24.38 | 1,591 |
2022-04-26 | $25.25 | $25.25 | $24.89 | $24.89 | $24.58 | 323 |
2022-04-25 | $24.86 | $25.31 | $24.86 | $25.31 | $25.00 | 14,217 |
2022-04-22 | $25.46 | $25.51 | $25.27 | $25.27 | $24.96 | 2,075 |
2022-04-21 | $25.97 | $25.97 | $25.62 | $25.62 | $25.30 | 565 |
2022-04-20 | $25.83 | $25.83 | $25.75 | $25.75 | $25.43 | 1,060 |
2022-04-19 | $25.02 | $25.53 | $25.02 | $25.50 | $25.19 | 1,591 |
2022-04-18 | $25.42 | $25.42 | $25.26 | $25.26 | $24.95 | 733 |
2022-04-14 | $25.77 | $25.77 | $25.48 | $25.48 | $25.16 | 1,317 |
2022-04-13 | $25.18 | $25.54 | $25.18 | $25.54 | $25.22 | 1,194 |
2022-04-12 | $25.27 | $25.27 | $25.02 | $25.07 | $24.76 | 1,721 |
2022-04-11 | $24.98 | $25.19 | $24.92 | $25.00 | $24.69 | 2,364 |
2022-04-08 | $25.25 | $25.25 | $25.10 | $25.10 | $24.79 | 873 |
2022-04-07 | $25.20 | $25.27 | $25.11 | $25.27 | $24.96 | 2,876 |
2022-04-06 | $25.53 | $25.69 | $25.53 | $25.65 | $25.33 | 707 |
2022-04-05 | $26.00 | $26.11 | $25.79 | $25.79 | $25.47 | 2,117 |
2022-04-04 | $26.60 | $26.60 | $26.19 | $26.34 | $26.01 | 1,468 |
2022-04-01 | $26.50 | $26.61 | $26.33 | $26.61 | $26.28 | 1,837 |
2022-03-31 | $26.65 | $26.68 | $26.33 | $26.33 | $26.01 | 8,376 |
2022-03-30 | $26.65 | $26.69 | $26.42 | $26.49 | $26.16 | 2,906 |
2022-03-29 | $26.09 | $26.79 | $26.09 | $26.79 | $26.46 | 1,392 |
2022-03-28 | $26.00 | $26.05 | $25.96 | $26.04 | $25.72 | 1,459 |
2022-03-25 | $25.82 | $26.00 | $25.82 | $26.00 | $25.68 | 1,340 |
2022-03-24 | $25.42 | $25.59 | $25.42 | $25.59 | $25.28 | 5,280 |
2022-03-23 | $25.62 | $25.62 | $25.42 | $25.42 | $25.11 | 1,035 |
2022-03-22 | $26.00 | $26.00 | $25.66 | $25.76 | $25.44 | 2,693 |
2022-03-21 | $25.87 | $25.87 | $25.50 | $25.56 | $25.25 | 2,620 |
2022-03-18 | $25.60 | $25.83 | $25.55 | $25.83 | $25.51 | 5,115 |
2022-03-17 | $25.51 | $25.79 | $25.51 | $25.78 | $25.36 | 10,651 |
2022-03-16 | $25.18 | $25.61 | $25.18 | $25.61 | $25.19 | 6,869 |
2022-03-15 | $25.23 | $25.46 | $25.11 | $25.33 | $24.92 | 3,637 |
2022-03-14 | $25.42 | $25.72 | $25.14 | $25.20 | $24.79 | 11,013 |
2022-03-11 | $25.65 | $25.65 | $25.46 | $25.47 | $25.06 | 2,599 |
2022-03-10 | $25.35 | $25.61 | $25.25 | $25.61 | $25.19 | 1,993 |
2022-03-09 | $25.67 | $25.69 | $25.50 | $25.50 | $25.08 | 1,917 |
2022-03-08 | $25.14 | $25.39 | $25.14 | $25.17 | $24.76 | 4,474 |
2022-03-07 | $25.33 | $25.33 | $24.88 | $24.88 | $24.47 | 3,705 |
2022-03-04 | $25.14 | $25.38 | $25.05 | $25.38 | $24.96 | 2,451 |
2022-03-03 | $25.52 | $25.52 | $25.25 | $25.41 | $25.00 | 1,671 |
2022-03-02 | $25.36 | $25.36 | $25.31 | $25.31 | $24.90 | 378 |
2022-03-01 | $24.85 | $24.87 | $24.54 | $24.69 | $24.29 | 5,051 |
2022-02-28 | $25.03 | $25.05 | $24.92 | $25.05 | $24.64 | 708 |
2022-02-25 | $24.94 | $25.23 | $24.93 | $25.23 | $24.82 | 2,494 |
2022-02-24 | $23.78 | $24.81 | $23.78 | $24.81 | $24.40 | 5,321 |
2022-02-23 | $25.00 | $25.00 | $24.49 | $24.49 | $24.09 | 1,789 |
2022-02-22 | $25.13 | $25.18 | $24.79 | $24.93 | $24.52 | 4,947 |
2022-02-18 | $25.42 | $25.67 | $25.21 | $25.21 | $24.80 | 3,140 |
2022-02-17 | $25.60 | $25.60 | $25.47 | $25.47 | $25.05 | 889 |
2022-02-16 | $25.46 | $25.72 | $25.46 | $25.69 | $25.27 | 1,828 |
2022-02-15 | $25.09 | $25.27 | $25.09 | $25.26 | $24.85 | 1,573 |
2022-02-14 | $24.76 | $24.93 | $24.69 | $24.77 | $24.36 | 2,772 |
2022-02-11 | $25.28 | $25.44 | $24.96 | $25.07 | $24.66 | 14,787 |
2022-02-10 | $25.45 | $25.58 | $24.92 | $25.07 | $24.66 | 790 |
2022-02-09 | $25.26 | $25.30 | $25.19 | $25.30 | $24.89 | 1,062 |
2022-02-08 | $24.72 | $25.04 | $24.72 | $24.97 | $24.56 | 11,220 |
2022-02-07 | $24.83 | $25.00 | $24.80 | $24.80 | $24.39 | 1,158 |
2022-02-04 | $24.68 | $24.82 | $24.37 | $24.82 | $24.41 | 9,195 |
2022-02-03 | $25.11 | $25.24 | $24.92 | $24.92 | $24.52 | 5,292 |
2022-02-02 | $25.25 | $25.35 | $25.25 | $25.30 | $24.88 | 1,238 |
2022-02-01 | $25.13 | $25.36 | $25.13 | $25.34 | $24.93 | 706 |
2022-01-31 | $24.61 | $25.26 | $24.61 | $25.26 | $24.85 | 5,939 |
2022-01-28 | $23.96 | $24.79 | $23.96 | $24.79 | $24.38 | 8,000 |
2022-01-27 | $25.02 | $25.02 | $24.32 | $24.33 | $23.93 | 9,267 |
2022-01-26 | $25.40 | $25.55 | $24.75 | $24.91 | $24.50 | 3,951 |
2022-01-25 | $24.41 | $25.18 | $24.41 | $25.06 | $24.65 | 5,209 |
2022-01-24 | $24.51 | $24.97 | $24.16 | $24.97 | $24.56 | 14,732 |
2022-01-21 | $25.04 | $25.43 | $24.98 | $25.07 | $24.66 | 16,574 |
2022-01-20 | $25.75 | $26.00 | $25.31 | $25.31 | $24.89 | 2,906 |
2022-01-19 | $26.37 | $26.42 | $25.79 | $25.79 | $25.37 | 112,552 |
2022-01-18 | $26.55 | $26.60 | $26.35 | $26.36 | $25.93 | 4,336 |
2022-01-14 | $26.57 | $26.72 | $26.42 | $26.72 | $26.28 | 2,120 |
2022-01-13 | $26.84 | $26.99 | $26.78 | $26.78 | $26.34 | 5,953 |
2022-01-12 | $26.83 | $26.83 | $26.67 | $26.69 | $26.26 | 3,253 |
2022-01-11 | $26.89 | $26.89 | $26.44 | $26.80 | $26.37 | 3,170 |
2022-01-10 | $26.77 | $26.79 | $26.63 | $26.78 | $26.34 | 4,500 |
2022-01-07 | $26.88 | $27.15 | $26.88 | $27.02 | $26.58 | 3,606 |
2022-01-06 | $26.71 | $26.92 | $26.56 | $26.91 | $26.47 | 1,717 |
2022-01-05 | $27.34 | $27.34 | $26.68 | $26.75 | $26.31 | 6,468 |
2022-01-04 | $27.00 | $27.36 | $27.00 | $27.27 | $26.82 | 13,158 |
2022-01-03 | $26.65 | $27.05 | $26.65 | $26.94 | $26.50 | 13,679 |
2021-12-31 | $26.62 | $26.73 | $26.59 | $26.60 | $26.17 | 4,973 |
2021-12-30 | $26.73 | $26.76 | $26.66 | $26.67 | $26.23 | 6,022 |
2021-12-29 | $26.35 | $26.51 | $26.27 | $26.51 | $26.07 | 2,684 |
2021-12-28 | $26.42 | $26.47 | $26.35 | $26.35 | $25.92 | 2,926 |
2021-12-27 | $26.18 | $26.29 | $25.95 | $26.29 | $25.86 | 6,928 |
2021-12-23 | $26.19 | $26.20 | $26.09 | $26.15 | $25.72 | 2,802 |
2021-12-22 | $25.86 | $26.12 | $25.77 | $26.01 | $25.58 | 86,528 |
2021-12-21 | $25.66 | $25.83 | $25.66 | $25.83 | $25.41 | 24,120 |
2021-12-20 | $24.83 | $24.93 | $24.52 | $24.93 | $24.53 | 9,052 |
2021-12-17 | $25.40 | $25.84 | $25.40 | $25.65 | $24.83 | 9,124 |
2021-12-16 | $25.84 | $25.99 | $25.53 | $25.67 | $24.85 | 10,292 |
2021-12-15 | $25.37 | $25.85 | $25.34 | $25.82 | $24.99 | 12,618 |
2021-12-14 | $25.83 | $26.03 | $25.58 | $25.58 | $24.76 | 5,440 |
2021-12-13 | $25.77 | $26.06 | $25.75 | $25.94 | $25.11 | 4,790 |
2021-12-10 | $26.48 | $26.48 | $26.19 | $26.19 | $25.35 | 2,473 |
2021-12-09 | $26.74 | $26.74 | $26.42 | $26.42 | $25.58 | 3,571 |
2021-12-08 | $26.61 | $26.94 | $26.61 | $26.89 | $26.03 | 2,415 |
2021-12-07 | $26.74 | $26.74 | $26.47 | $26.54 | $25.69 | 7,272 |
2021-12-06 | $25.65 | $26.48 | $25.65 | $26.48 | $25.63 | 3,611 |
2021-12-03 | $25.68 | $25.74 | $25.51 | $25.62 | $24.80 | 3,097 |
2021-12-02 | $25.09 | $25.85 | $25.09 | $25.80 | $24.98 | 6,670 |
2021-12-01 | $26.02 | $26.05 | $24.92 | $24.92 | $24.12 | 33,813 |
2021-11-30 | $25.53 | $25.56 | $25.36 | $25.42 | $24.60 | 6,599 |
2021-11-29 | $26.35 | $26.35 | $25.77 | $25.98 | $25.15 | 22,503 |
2021-11-26 | $26.32 | $26.32 | $25.61 | $26.00 | $25.16 | 1,225 |
2021-11-24 | $26.80 | $27.12 | $26.80 | $27.12 | $26.25 | 3,031 |
2021-11-23 | $27.04 | $27.04 | $26.95 | $26.98 | $26.11 | 1,694 |
2021-11-22 | $26.79 | $27.05 | $26.79 | $26.83 | $25.97 | 3,801 |
2021-11-19 | $26.93 | $26.93 | $26.77 | $26.81 | $25.95 | 2,480 |
2021-11-18 | $27.07 | $27.12 | $26.97 | $27.05 | $26.18 | 2,672 |
2021-11-17 | $27.00 | $27.11 | $26.75 | $27.11 | $26.24 | 4,761 |
2021-11-16 | $27.37 | $27.37 | $27.12 | $27.14 | $26.27 | 5,241 |
2021-11-15 | $27.33 | $27.44 | $27.33 | $27.44 | $26.56 | 1,809 |
2021-11-12 | $27.45 | $27.45 | $27.26 | $27.28 | $26.41 | 8,697 |
2021-11-11 | $27.50 | $27.54 | $27.47 | $27.52 | $26.64 | 2,811 |
2021-11-10 | $27.72 | $27.72 | $27.54 | $27.54 | $26.66 | 2,399 |
2021-11-09 | $27.60 | $27.64 | $27.60 | $27.64 | $26.75 | 575 |
2021-11-08 | $27.93 | $27.93 | $27.64 | $27.64 | $26.75 | 1,683 |
2021-11-05 | $27.68 | $28.20 | $27.63 | $27.97 | $27.08 | 14,054 |
2021-11-04 | $27.56 | $27.85 | $27.26 | $27.33 | $26.46 | 3,182 |
2021-11-03 | $27.19 | $27.77 | $26.99 | $27.71 | $26.82 | 3,795 |
2021-11-02 | $27.19 | $27.35 | $27.17 | $27.21 | $26.34 | 6,815 |
2021-11-01 | $26.94 | $27.23 | $26.94 | $27.22 | $26.35 | 1,729 |
2021-10-29 | $26.80 | $26.80 | $26.59 | $26.59 | $25.74 | 3,672 |
2021-10-28 | $26.63 | $26.92 | $26.60 | $26.92 | $26.05 | 4,049 |
2021-10-27 | $26.76 | $26.85 | $26.62 | $26.62 | $25.77 | 3,210 |
2021-10-26 | $26.96 | $27.02 | $26.87 | $26.87 | $26.01 | 1,959 |
2021-10-25 | $26.87 | $27.01 | $26.86 | $26.94 | $26.08 | 4,871 |
2021-10-22 | $27.03 | $27.06 | $26.87 | $26.87 | $26.01 | 2,550 |
2021-10-21 | $27.10 | $27.10 | $26.90 | $26.96 | $26.10 | 10,675 |
2021-10-20 | $26.99 | $27.04 | $26.93 | $27.04 | $26.17 | 1,236 |
2021-10-19 | $26.81 | $26.85 | $26.71 | $26.71 | $25.86 | 1,050 |
2021-10-18 | $26.85 | $26.91 | $26.85 | $26.86 | $26.01 | 3,221 |
2021-10-15 | $27.02 | $27.13 | $26.77 | $26.77 | $25.91 | 9,414 |
2021-10-14 | $26.76 | $26.84 | $26.76 | $26.83 | $25.97 | 3,713 |
2021-10-13 | $26.37 | $26.68 | $26.37 | $26.68 | $25.82 | 6,665 |
2021-10-12 | $26.52 | $26.60 | $26.52 | $26.56 | $25.71 | 2,267 |
2021-10-11 | $26.27 | $26.42 | $26.27 | $26.36 | $25.52 | 3,023 |
2021-10-08 | $26.33 | $26.49 | $26.27 | $26.27 | $25.43 | 2,312 |
2021-10-07 | $26.40 | $26.54 | $26.33 | $26.33 | $25.48 | 2,813 |
2021-10-06 | $25.82 | $26.18 | $25.64 | $26.18 | $25.34 | 7,623 |
2021-10-05 | $26.00 | $26.13 | $25.96 | $26.06 | $25.22 | 22,603 |
2021-10-04 | $26.23 | $26.39 | $26.13 | $26.19 | $25.35 | 39,911 |
2021-10-01 | $25.66 | $26.32 | $25.66 | $26.21 | $25.37 | 57,610 |
2021-09-30 | $26.02 | $26.05 | $25.53 | $25.53 | $24.71 | 4,081 |
2021-09-29 | $25.96 | $26.05 | $25.94 | $26.04 | $25.21 | 4,159 |
2021-09-28 | $25.92 | $26.00 | $25.78 | $25.79 | $24.97 | 3,402 |
2021-09-27 | $26.06 | $26.49 | $25.94 | $26.05 | $25.22 | 6,142 |
2021-09-24 | $26.21 | $26.21 | $25.95 | $26.00 | $25.17 | 1,341 |
2021-09-23 | $26.14 | $26.28 | $26.14 | $26.16 | $25.32 | 1,548 |
2021-09-22 | $25.94 | $26.10 | $25.93 | $25.97 | $25.14 | 115,323 |
2021-09-21 | $25.76 | $25.85 | $25.61 | $25.61 | $24.79 | 1,277 |
2021-09-20 | $25.23 | $25.58 | $25.23 | $25.54 | $24.73 | 2,092 |
2021-09-17 | $26.18 | $26.18 | $25.99 | $25.99 | $24.93 | 819 |
2021-09-16 | $26.14 | $26.38 | $26.09 | $26.20 | $25.12 | 3,095 |
2021-09-15 | $26.06 | $26.21 | $26.06 | $26.15 | $25.08 | 1,028 |
2021-09-14 | $26.17 | $26.17 | $26.02 | $26.04 | $24.97 | 2,745 |
2021-09-13 | $25.76 | $26.30 | $25.76 | $26.25 | $25.17 | 13,766 |
2021-09-10 | $26.17 | $26.17 | $25.65 | $25.65 | $24.60 | 3,113 |
2021-09-09 | $26.43 | $26.48 | $26.21 | $26.21 | $25.13 | 3,641 |
2021-09-08 | $26.46 | $26.58 | $26.39 | $26.46 | $25.37 | 1,756 |
2021-09-07 | $26.68 | $26.68 | $26.48 | $26.48 | $25.40 | 783 |
2021-09-03 | $26.47 | $26.70 | $26.47 | $26.70 | $25.60 | 4,626 |
2021-09-02 | $26.66 | $26.73 | $26.66 | $26.73 | $25.63 | 4,349 |
2021-09-01 | $26.58 | $26.71 | $26.44 | $26.62 | $25.53 | 1,887 |
2021-08-31 | $26.35 | $26.53 | $26.35 | $26.47 | $25.39 | 2,698 |
2021-08-30 | $26.20 | $26.31 | $26.17 | $26.31 | $25.23 | 2,587 |
2021-08-27 | $26.02 | $26.47 | $26.02 | $26.37 | $25.29 | 3,311 |
2021-08-26 | $25.93 | $26.10 | $25.81 | $25.82 | $24.76 | 5,584 |
2021-08-25 | $26.00 | $26.19 | $26.00 | $26.00 | $24.93 | 3,227 |
2021-08-24 | $25.83 | $25.85 | $25.66 | $25.85 | $24.79 | 64,018 |
2021-08-23 | $25.80 | $25.80 | $25.66 | $25.71 | $24.66 | 2,698 |
2021-08-20 | $25.19 | $25.66 | $25.19 | $25.60 | $24.55 | 16,474 |
2021-08-19 | $25.12 | $25.35 | $25.06 | $25.25 | $24.22 | 5,831 |
2021-08-18 | $25.51 | $25.66 | $25.44 | $25.44 | $24.39 | 1,238 |
2021-08-17 | $25.65 | $25.65 | $25.33 | $25.58 | $24.53 | 8,764 |
2021-08-16 | $25.96 | $26.05 | $25.82 | $25.82 | $24.76 | 2,787 |
2021-08-13 | $26.00 | $26.14 | $25.98 | $26.06 | $24.99 | 9,221 |
2021-08-12 | $26.19 | $26.19 | $25.88 | $25.98 | $24.91 | 6,890 |
2021-08-11 | $25.81 | $26.15 | $25.81 | $26.15 | $25.08 | 93,471 |
2021-08-10 | $25.98 | $26.13 | $25.83 | $25.93 | $24.87 | 3,961 |
2021-08-09 | $26.33 | $26.33 | $25.92 | $25.98 | $24.92 | 6,809 |
2021-08-06 | $26.25 | $26.36 | $26.23 | $26.26 | $25.18 | 8,405 |
2021-08-05 | $25.53 | $26.12 | $25.53 | $26.12 | $25.05 | 2,691 |
2021-08-04 | $25.55 | $25.62 | $25.39 | $25.39 | $24.35 | 3,012 |
2021-08-03 | $25.84 | $25.84 | $25.49 | $25.78 | $24.73 | 9,456 |
2021-08-02 | $26.13 | $26.60 | $25.77 | $25.77 | $24.71 | 60,525 |
2021-07-30 | $26.23 | $26.37 | $26.04 | $26.06 | $24.99 | 3,142 |
2021-07-29 | $26.16 | $26.46 | $26.16 | $26.21 | $25.13 | 9,438 |
2021-07-28 | $25.95 | $26.06 | $25.84 | $26.00 | $24.93 | 25,198 |
2021-07-27 | $25.97 | $26.00 | $25.97 | $25.98 | $24.92 | 2,474 |
2021-07-26 | $26.00 | $26.12 | $25.95 | $26.12 | $25.05 | 2,920 |
2021-07-23 | $26.02 | $26.02 | $25.71 | $25.90 | $24.84 | 4,806 |
2021-07-22 | $26.22 | $26.22 | $25.75 | $25.84 | $24.78 | 2,225 |
2021-07-21 | $26.02 | $26.55 | $26.02 | $26.30 | $25.22 | 24,136 |
2021-07-20 | $25.10 | $26.06 | $25.10 | $25.92 | $24.86 | 93,474 |
2021-07-19 | $25.34 | $25.34 | $24.71 | $24.93 | $23.91 | 39,941 |
2021-07-16 | $26.13 | $26.13 | $25.77 | $25.82 | $24.76 | 5,972 |
2021-07-15 | $25.86 | $26.14 | $25.83 | $26.01 | $24.95 | 13,487 |
2021-07-14 | $26.01 | $26.08 | $25.83 | $25.95 | $24.89 | 8,340 |
2021-07-13 | $26.19 | $26.19 | $25.84 | $25.89 | $24.83 | 18,134 |
2021-07-12 | $26.07 | $26.49 | $26.07 | $26.44 | $25.36 | 2,439 |
2021-07-09 | $25.97 | $26.19 | $25.80 | $26.19 | $25.12 | 10,994 |
2021-07-08 | $25.25 | $25.73 | $25.18 | $25.44 | $24.40 | 58,993 |
2021-07-07 | $25.92 | $25.92 | $25.59 | $25.72 | $24.67 | 9,368 |
2021-07-06 | $26.11 | $26.11 | $25.56 | $25.96 | $24.90 | 4,925 |
2021-07-02 | $26.30 | $26.30 | $26.04 | $26.10 | $25.03 | 4,737 |
2021-07-01 | $26.05 | $26.40 | $26.05 | $26.22 | $25.15 | 121,708 |
2021-06-30 | $25.95 | $26.17 | $25.95 | $26.03 | $24.96 | 3,272 |
2021-06-29 | $26.21 | $26.21 | $25.96 | $25.96 | $24.90 | 4,655 |
2021-06-28 | $26.46 | $26.46 | $25.72 | $26.06 | $24.99 | 9,426 |
2021-06-25 | $26.46 | $26.62 | $26.44 | $26.44 | $25.36 | 2,784 |
2021-06-24 | $26.27 | $26.39 | $26.09 | $26.39 | $25.30 | 99,952 |
2021-06-23 | $26.24 | $26.42 | $26.07 | $26.27 | $25.20 | 4,691 |
2021-06-22 | $26.46 | $26.46 | $26.18 | $26.25 | $25.17 | 1,266 |
2021-06-21 | $26.02 | $26.54 | $26.02 | $26.46 | $25.38 | 3,579 |
2021-06-18 | $26.43 | $26.43 | $26.08 | $26.08 | $24.80 | 3,609 |
2021-06-17 | $26.90 | $26.92 | $26.45 | $26.63 | $25.32 | 13,170 |
2021-06-16 | $27.07 | $27.14 | $26.96 | $26.96 | $25.63 | 2,433 |
2021-06-15 | $27.11 | $27.14 | $26.94 | $27.04 | $25.71 | 4,369 |
2021-06-14 | $27.23 | $27.29 | $27.16 | $27.29 | $25.95 | 7,202 |
2021-06-11 | $27.14 | $27.24 | $27.03 | $27.24 | $25.90 | 10,645 |
2021-06-10 | $27.41 | $27.41 | $27.15 | $27.20 | $25.86 | 7,092 |
2021-06-09 | $27.30 | $27.43 | $27.29 | $27.32 | $25.97 | 12,820 |
2021-06-08 | $26.79 | $27.22 | $26.79 | $27.17 | $25.83 | 13,214 |
2021-06-07 | $26.25 | $26.85 | $26.25 | $26.78 | $25.46 | 6,988 |
2021-06-04 | $26.11 | $26.11 | $25.95 | $26.04 | $24.76 | 7,408 |
2021-06-03 | $26.13 | $26.13 | $26.02 | $26.08 | $24.80 | 68,601 |
2021-06-02 | $26.21 | $26.31 | $26.21 | $26.31 | $25.01 | 13,273 |
2021-06-01 | $25.55 | $26.11 | $25.55 | $26.05 | $24.77 | 6,088 |
2021-05-28 | $25.47 | $25.47 | $25.39 | $25.43 | $24.17 | 3,962 |
2021-05-27 | $25.42 | $25.51 | $25.41 | $25.41 | $24.16 | 3,843 |
2021-05-26 | $25.01 | $25.37 | $24.97 | $25.30 | $24.06 | 7,590 |
2021-05-25 | $25.21 | $25.30 | $24.98 | $24.98 | $23.75 | 7,111 |
2021-05-24 | $24.83 | $25.22 | $24.83 | $25.11 | $23.87 | 5,518 |
2021-05-21 | $25.01 | $25.01 | $24.82 | $24.88 | $23.66 | 2,965 |
2021-05-20 | $24.67 | $24.83 | $24.62 | $24.83 | $23.61 | 3,214 |
2021-05-19 | $24.36 | $24.71 | $24.25 | $24.71 | $23.49 | 2,384 |
2021-05-18 | $24.92 | $25.07 | $24.79 | $24.79 | $23.57 | 4,459 |
2021-05-17 | $24.87 | $24.92 | $24.61 | $24.92 | $23.69 | 7,971 |
2021-05-14 | $24.79 | $24.91 | $24.78 | $24.91 | $23.68 | 1,799 |
2021-05-13 | $24.14 | $24.56 | $24.14 | $24.51 | $23.30 | 3,421 |
2021-05-12 | $24.68 | $24.68 | $23.96 | $23.98 | $22.80 | 11,876 |
2021-05-11 | $24.62 | $24.68 | $24.47 | $24.65 | $23.44 | 5,571 |
2021-05-10 | $25.56 | $25.56 | $25.14 | $25.14 | $23.90 | 3,832 |
2021-05-07 | $25.10 | $25.47 | $25.10 | $25.47 | $24.21 | 5,027 |
2021-05-06 | $25.04 | $25.10 | $24.87 | $25.10 | $23.86 | 18,175 |
2021-05-05 | $25.46 | $25.46 | $24.91 | $25.08 | $23.85 | 2,800 |
2021-05-04 | $25.45 | $25.45 | $25.27 | $25.35 | $24.10 | 7,228 |
2021-05-03 | $25.69 | $25.85 | $25.58 | $25.62 | $24.36 | 12,755 |
2021-04-30 | $25.46 | $25.50 | $25.46 | $25.50 | $24.24 | 606 |
2021-04-29 | $25.75 | $25.79 | $25.49 | $25.54 | $24.28 | 5,944 |
2021-04-28 | $25.24 | $25.55 | $25.24 | $25.40 | $24.15 | 17,406 |
2021-04-27 | $25.38 | $25.46 | $25.32 | $25.36 | $24.11 | 10,686 |
2021-04-26 | $25.34 | $25.42 | $25.21 | $25.23 | $23.98 | 6,430 |
2021-04-23 | $24.95 | $25.19 | $24.95 | $25.16 | $23.92 | 2,457 |
2021-04-22 | $25.15 | $25.16 | $24.89 | $24.89 | $23.67 | 3,657 |
2021-04-21 | $24.54 | $25.08 | $24.54 | $25.02 | $23.79 | 3,567 |
2021-04-20 | $24.60 | $24.81 | $24.51 | $24.68 | $23.47 | 7,007 |
2021-04-19 | $24.91 | $24.91 | $24.67 | $24.75 | $23.53 | 3,853 |
2021-04-16 | $24.93 | $24.96 | $24.84 | $24.91 | $23.68 | 12,599 |
2021-04-15 | $24.57 | $24.80 | $24.57 | $24.79 | $23.57 | 10,064 |
2021-04-14 | $24.73 | $25.00 | $24.56 | $24.56 | $23.35 | 7,604 |
2021-04-13 | $24.76 | $24.76 | $24.37 | $24.64 | $23.43 | 4,042 |
2021-04-12 | $24.52 | $24.58 | $24.25 | $24.58 | $23.37 | 8,415 |
2021-04-09 | $24.80 | $24.80 | $24.42 | $24.50 | $23.29 | 7,488 |
2021-04-08 | $24.56 | $24.64 | $24.44 | $24.61 | $23.40 | 4,209 |
2021-04-07 | $24.47 | $24.59 | $24.42 | $24.58 | $23.37 | 3,739 |
2021-04-06 | $24.61 | $24.70 | $24.51 | $24.64 | $23.42 | 26,405 |
2021-04-05 | $24.50 | $24.74 | $24.37 | $24.51 | $23.30 | 39,006 |
2021-04-01 | $24.19 | $24.52 | $24.09 | $24.52 | $23.31 | 4,161 |
2021-03-31 | $24.34 | $24.34 | $24.09 | $24.11 | $22.92 | 6,213 |
2021-03-30 | $24.20 | $24.39 | $24.10 | $24.33 | $23.13 | 4,706 |
2021-03-29 | $24.26 | $24.45 | $24.06 | $24.06 | $22.87 | 2,644 |
2021-03-26 | $24.07 | $24.44 | $24.07 | $24.44 | $23.24 | 12,628 |
2021-03-25 | $23.49 | $24.08 | $23.26 | $24.08 | $22.89 | 12,078 |
2021-03-24 | $24.30 | $24.37 | $23.73 | $23.73 | $22.56 | 5,115 |
2021-03-23 | $24.00 | $24.05 | $23.73 | $23.77 | $22.60 | 5,415 |
2021-03-22 | $24.30 | $24.31 | $24.15 | $24.25 | $23.05 | 5,059 |
2021-03-19 | $25.11 | $25.11 | $24.60 | $24.60 | $23.31 | 4,129 |
2021-03-18 | $25.21 | $25.25 | $24.85 | $24.85 | $23.54 | 19,768 |
2021-03-17 | $25.08 | $25.35 | $25.00 | $25.34 | $24.01 | 7,481 |
2021-03-16 | $25.61 | $25.61 | $25.10 | $25.10 | $23.78 | 8,046 |
2021-03-15 | $25.25 | $25.62 | $25.12 | $25.55 | $24.21 | 14,463 |
2021-03-12 | $24.93 | $25.22 | $24.93 | $25.22 | $23.89 | 14,099 |
2021-03-11 | $25.05 | $25.05 | $24.59 | $24.77 | $23.47 | 7,484 |
2021-03-10 | $24.46 | $24.79 | $24.42 | $24.65 | $23.35 | 8,685 |
2021-03-09 | $24.49 | $24.49 | $24.23 | $24.25 | $22.97 | 6,347 |
2021-03-08 | $23.87 | $24.46 | $23.87 | $24.37 | $23.09 | 5,546 |
2021-03-05 | $23.71 | $23.71 | $23.08 | $23.68 | $22.43 | 5,160 |
2021-03-04 | $24.04 | $24.04 | $23.15 | $23.58 | $22.34 | 7,407 |
2021-03-03 | $23.74 | $24.20 | $23.74 | $23.92 | $22.66 | 7,922 |
2021-03-02 | $23.70 | $23.70 | $23.50 | $23.59 | $22.35 | 4,427 |
2021-03-01 | $24.07 | $24.21 | $23.84 | $23.84 | $22.59 | 6,015 |
2021-02-26 | $23.83 | $24.05 | $23.72 | $23.72 | $22.47 | 5,672 |
2021-02-25 | $24.56 | $24.60 | $23.63 | $23.76 | $22.51 | 8,221 |
2021-02-24 | $24.10 | $24.56 | $24.08 | $24.55 | $23.26 | 13,735 |
2021-02-23 | $23.72 | $24.14 | $23.72 | $24.02 | $22.76 | 10,051 |
2021-02-22 | $23.42 | $23.95 | $23.42 | $23.86 | $22.60 | 14,229 |
2021-02-19 | $23.18 | $23.54 | $23.18 | $23.37 | $22.14 | 7,322 |
2021-02-18 | $23.18 | $23.26 | $23.14 | $23.14 | $21.92 | 3,706 |
2021-02-17 | $23.30 | $23.30 | $23.24 | $23.26 | $22.03 | 844 |
2021-02-16 | $23.47 | $23.50 | $23.33 | $23.40 | $22.17 | 12,121 |
2021-02-12 | $23.27 | $23.38 | $23.19 | $23.38 | $22.15 | 6,674 |
2021-02-11 | $23.13 | $23.27 | $23.03 | $23.26 | $22.04 | 4,191 |
2021-02-10 | $23.00 | $23.22 | $23.00 | $23.07 | $21.86 | 5,737 |
2021-02-09 | $22.93 | $22.95 | $22.74 | $22.89 | $21.69 | 9,476 |
2021-02-08 | $22.74 | $22.91 | $22.74 | $22.91 | $21.70 | 5,374 |
2021-02-05 | $22.65 | $22.67 | $22.56 | $22.60 | $21.41 | 5,972 |
2021-02-04 | $22.44 | $22.58 | $22.42 | $22.44 | $21.26 | 6,914 |
2021-02-03 | $22.08 | $22.17 | $21.79 | $22.16 | $20.99 | 5,002 |
2021-02-02 | $21.88 | $22.14 | $21.88 | $22.05 | $20.89 | 7,043 |
2021-02-01 | $21.77 | $21.97 | $21.48 | $21.87 | $20.72 | 27,420 |
2021-01-29 | $22.25 | $22.25 | $21.60 | $21.67 | $20.53 | 3,938 |
2021-01-28 | $22.23 | $22.45 | $22.23 | $22.28 | $21.11 | 5,332 |
2021-01-27 | $22.33 | $22.33 | $22.11 | $22.19 | $21.02 | 2,650 |
2021-01-26 | $22.40 | $22.60 | $22.34 | $22.48 | $21.30 | 18,508 |
2021-01-25 | $22.22 | $22.55 | $22.16 | $22.30 | $21.13 | 8,436 |
2021-01-22 | $21.89 | $22.19 | $21.77 | $22.19 | $21.02 | 2,985 |
2021-01-21 | $22.28 | $22.28 | $21.98 | $22.05 | $20.89 | 4,107 |
2021-01-20 | $22.13 | $22.47 | $22.13 | $22.34 | $21.17 | 9,177 |
2021-01-19 | $22.09 | $22.12 | $21.98 | $22.07 | $20.91 | 8,031 |
2021-01-15 | $22.13 | $22.13 | $21.84 | $22.09 | $20.93 | 9,533 |
2021-01-14 | $21.92 | $22.22 | $21.92 | $22.09 | $20.93 | 6,191 |
2021-01-13 | $21.43 | $21.74 | $21.43 | $21.71 | $20.56 | 1,888 |
2021-01-12 | $21.18 | $21.39 | $21.17 | $21.36 | $20.24 | 8,469 |
2021-01-11 | $21.15 | $21.26 | $21.11 | $21.14 | $20.03 | 4,585 |
2021-01-08 | $21.34 | $21.41 | $21.19 | $21.41 | $20.28 | 15,559 |
2021-01-07 | $21.75 | $21.75 | $21.17 | $21.32 | $20.20 | 11,972 |
2021-01-06 | $21.05 | $21.74 | $21.05 | $21.54 | $20.41 | 5,923 |
2021-01-05 | $21.03 | $21.14 | $20.94 | $20.97 | $19.87 | 4,154 |
2021-01-04 | $21.55 | $21.58 | $20.77 | $20.80 | $19.71 | 12,697 |
2020-12-31 | $21.17 | $21.45 | $21.17 | $21.45 | $20.32 | 3,721 |
2020-12-30 | $21.38 | $21.54 | $21.28 | $21.35 | $20.23 | 11,264 |
2020-12-29 | $21.71 | $21.71 | $21.49 | $21.55 | $20.14 | 7,683 |
2020-12-28 | $21.82 | $22.00 | $21.80 | $21.85 | $20.42 | 7,582 |
2020-12-24 | $21.56 | $21.71 | $21.56 | $21.71 | $20.29 | 23,078 |
2020-12-23 | $21.76 | $21.76 | $21.59 | $21.60 | $20.19 | 5,483 |
2020-12-22 | $21.43 | $21.45 | $21.32 | $21.44 | $20.04 | 15,230 |
2020-12-21 | $21.12 | $21.36 | $20.98 | $21.35 | $19.95 | 16,510 |
2020-12-18 | $22.05 | $22.05 | $21.42 | $21.47 | $20.07 | 4,367 |
2020-12-17 | $21.92 | $22.04 | $21.89 | $22.04 | $20.60 | 8,564 |
2020-12-16 | $22.02 | $22.02 | $21.95 | $21.99 | $20.55 | 5,091 |
2020-12-15 | $21.61 | $22.03 | $21.52 | $22.03 | $20.59 | 4,407 |
2020-12-14 | $21.66 | $21.88 | $21.48 | $21.48 | $20.08 | 3,081 |
2020-12-11 | $21.51 | $21.51 | $21.45 | $21.49 | $20.08 | 5,060 |
2020-12-10 | $21.54 | $21.69 | $21.53 | $21.63 | $20.22 | 1,697 |
2020-12-09 | $21.82 | $21.82 | $21.68 | $21.74 | $20.32 | 6,563 |
2020-12-08 | $21.56 | $21.76 | $21.56 | $21.71 | $20.29 | 9,788 |
2020-12-07 | $21.71 | $21.73 | $21.58 | $21.62 | $20.21 | 7,200 |
2020-12-04 | $21.69 | $21.93 | $21.69 | $21.89 | $20.46 | 4,051 |
2020-12-03 | $21.12 | $21.59 | $21.12 | $21.40 | $20.00 | 5,120 |
2020-12-02 | $21.22 | $21.43 | $21.22 | $21.30 | $19.90 | 3,916 |
2020-12-01 | $20.95 | $21.37 | $20.95 | $21.21 | $19.83 | 15,903 |
2020-11-30 | $21.24 | $21.24 | $20.88 | $20.88 | $19.51 | 4,693 |
2020-11-27 | $21.70 | $21.70 | $21.34 | $21.46 | $20.05 | 3,507 |
2020-11-25 | $21.50 | $21.68 | $21.46 | $21.68 | $20.26 | 26,358 |
2020-11-24 | $21.67 | $22.04 | $21.67 | $21.83 | $20.40 | 22,440 |
2020-11-23 | $21.03 | $21.52 | $21.03 | $21.26 | $19.87 | 5,583 |
2020-11-20 | $20.51 | $20.73 | $20.51 | $20.70 | $19.35 | 22,382 |
2020-11-19 | $20.63 | $20.77 | $20.57 | $20.77 | $19.42 | 3,933 |
2020-11-18 | $20.86 | $21.25 | $20.62 | $20.62 | $19.27 | 5,152 |
2020-11-17 | $20.61 | $21.04 | $20.57 | $20.94 | $19.57 | 6,682 |
2020-11-16 | $20.63 | $20.95 | $20.54 | $20.77 | $19.41 | 7,770 |
2020-11-13 | $19.44 | $20.14 | $19.44 | $20.14 | $18.83 | 2,988 |
2020-11-12 | $19.34 | $19.55 | $19.16 | $19.32 | $18.06 | 1,983 |
2020-11-11 | $20.21 | $20.21 | $19.59 | $19.74 | $18.45 | 6,329 |
2020-11-10 | $19.58 | $20.13 | $19.58 | $20.13 | $18.81 | 7,935 |
2020-11-09 | $18.71 | $19.99 | $18.71 | $19.31 | $18.05 | 14,103 |
2020-11-06 | $17.95 | $17.95 | $17.48 | $17.51 | $16.36 | 9,850 |
2020-11-05 | $17.87 | $18.01 | $17.85 | $17.90 | $16.73 | 94,380 |
2020-11-04 | $17.68 | $17.71 | $17.57 | $17.57 | $16.42 | 7,170 |
2020-11-03 | $17.51 | $17.85 | $17.51 | $17.85 | $16.68 | 8,914 |
2020-11-02 | $17.05 | $17.29 | $17.05 | $17.29 | $16.16 | 4,314 |
2020-10-30 | $17.06 | $17.06 | $16.77 | $16.96 | $15.85 | 5,957 |
2020-10-29 | $16.70 | $17.13 | $16.70 | $17.11 | $15.99 | 1,927 |
2020-10-28 | $17.00 | $17.14 | $16.81 | $16.84 | $15.74 | 5,195 |
2020-10-27 | $17.68 | $17.68 | $17.38 | $17.38 | $16.25 | 6,045 |
2020-10-26 | $17.89 | $17.89 | $17.60 | $17.78 | $16.62 | 989 |
2020-10-23 | $18.08 | $18.22 | $18.08 | $18.22 | $17.03 | 3,311 |
2020-10-22 | $17.78 | $18.03 | $17.78 | $18.03 | $16.86 | 2,708 |
2020-10-21 | $17.58 | $17.70 | $17.58 | $17.68 | $16.53 | 8,668 |
2020-10-20 | $17.75 | $17.85 | $17.67 | $17.70 | $16.54 | 12,637 |
2020-10-19 | $17.66 | $17.77 | $17.51 | $17.51 | $16.37 | 11,838 |
2020-10-16 | $18.09 | $18.09 | $17.72 | $17.76 | $16.60 | 3,981 |
2020-10-15 | $17.66 | $18.07 | $17.66 | $18.02 | $16.84 | 16,263 |
2020-10-14 | $17.87 | $18.11 | $17.85 | $17.85 | $16.68 | 6,601 |
2020-10-13 | $18.16 | $18.16 | $18.10 | $18.12 | $16.94 | 3,223 |
2020-10-12 | $18.49 | $18.51 | $18.45 | $18.51 | $17.30 | 3,511 |
2020-10-09 | $18.66 | $18.66 | $18.42 | $18.42 | $17.22 | 5,133 |
2020-10-08 | $18.29 | $18.61 | $18.29 | $18.61 | $17.39 | 3,049 |
2020-10-07 | $18.34 | $18.34 | $18.08 | $18.23 | $17.04 | 7,896 |
2020-10-06 | $18.33 | $18.56 | $18.17 | $18.17 | $16.98 | 10,928 |
2020-10-05 | $18.34 | $18.34 | $18.07 | $18.23 | $17.04 | 5,950 |
2020-10-02 | $17.65 | $18.32 | $17.65 | $18.31 | $17.11 | 6,060 |
2020-10-01 | $17.65 | $17.88 | $17.56 | $17.88 | $16.71 | 10,409 |
2020-09-30 | $17.67 | $17.88 | $17.49 | $17.53 | $16.38 | 2,771 |
2020-09-29 | $17.63 | $17.65 | $17.36 | $17.58 | $16.43 | 6,358 |
2020-09-28 | $17.41 | $17.90 | $17.41 | $17.82 | $16.65 | 16,034 |
2020-09-25 | $16.92 | $17.16 | $16.90 | $17.16 | $16.04 | 23,447 |
2020-09-24 | $16.66 | $17.12 | $16.58 | $16.82 | $15.72 | 20,262 |
2020-09-23 | $17.68 | $17.76 | $16.92 | $16.92 | $15.63 | 8,751 |
2020-09-22 | $17.49 | $17.75 | $17.49 | $17.54 | $16.20 | 6,076 |
2020-09-21 | $17.87 | $17.87 | $17.40 | $17.45 | $16.11 | 9,516 |
2020-09-18 | $18.74 | $18.74 | $18.22 | $18.22 | $16.82 | 33,736 |
2020-09-17 | $18.70 | $18.80 | $18.60 | $18.66 | $17.23 | 16,087 |
2020-09-16 | $18.77 | $19.09 | $18.77 | $18.92 | $17.47 | 6,606 |
2020-09-15 | $18.52 | $18.89 | $18.52 | $18.74 | $17.31 | 4,079 |
2020-09-14 | $18.06 | $18.50 | $18.06 | $18.50 | $17.09 | 8,618 |
2020-09-11 | $18.05 | $18.05 | $17.79 | $17.97 | $16.59 | 21,319 |
2020-09-10 | $18.47 | $18.50 | $18.27 | $18.27 | $16.87 | 7,621 |
2020-09-09 | $18.55 | $18.67 | $18.43 | $18.52 | $17.11 | 12,588 |
2020-09-08 | $18.41 | $18.53 | $18.37 | $18.46 | $17.05 | 6,150 |
2020-09-04 | $18.63 | $18.75 | $18.38 | $18.75 | $17.32 | 19,291 |
2020-09-03 | $18.95 | $19.05 | $18.58 | $18.69 | $17.26 | 6,047 |
2020-09-02 | $18.45 | $18.76 | $18.38 | $18.76 | $17.33 | 9,110 |
2020-09-01 | $18.29 | $18.52 | $18.28 | $18.48 | $17.07 | 9,640 |
2020-08-31 | $18.51 | $18.51 | $18.45 | $18.48 | $17.06 | 3,889 |
2020-08-28 | $18.66 | $18.75 | $18.56 | $18.75 | $17.32 | 17,508 |
2020-08-27 | $18.34 | $18.81 | $18.34 | $18.74 | $17.31 | 7,854 |
2020-08-26 | $18.63 | $18.63 | $18.32 | $18.41 | $17.00 | 4,444 |
2020-08-25 | $18.75 | $18.75 | $18.52 | $18.65 | $17.23 | 4,317 |
2020-08-24 | $18.24 | $18.68 | $18.24 | $18.65 | $17.23 | 9,326 |
2020-08-21 | $18.28 | $18.30 | $18.14 | $18.23 | $16.84 | 3,116 |
2020-08-20 | $17.88 | $18.56 | $17.88 | $18.37 | $16.96 | 6,383 |
2020-08-19 | $18.48 | $18.48 | $18.21 | $18.21 | $16.82 | 4,037 |
2020-08-18 | $18.79 | $18.79 | $18.43 | $18.47 | $17.06 | 4,710 |
2020-08-17 | $18.71 | $18.82 | $18.67 | $18.80 | $17.37 | 2,380 |
2020-08-14 | $18.65 | $18.97 | $18.61 | $18.76 | $17.33 | 6,174 |
2020-08-13 | $18.92 | $18.96 | $18.70 | $18.71 | $17.28 | 2,905 |
2020-08-12 | $19.33 | $19.33 | $18.95 | $19.07 | $17.61 | 8,037 |
2020-08-11 | $19.49 | $19.49 | $18.99 | $18.99 | $17.54 | 5,297 |
2020-08-10 | $19.00 | $19.39 | $19.00 | $19.20 | $17.73 | 11,650 |
2020-08-07 | $18.58 | $18.84 | $18.54 | $18.83 | $17.39 | 12,459 |
2020-08-06 | $18.41 | $18.58 | $18.41 | $18.46 | $17.05 | 3,329 |
2020-08-05 | $18.31 | $18.42 | $18.21 | $18.42 | $17.01 | 8,071 |
2020-08-04 | $18.08 | $18.33 | $18.07 | $18.30 | $16.91 | 12,761 |
2020-08-03 | $18.02 | $18.02 | $17.75 | $17.95 | $16.58 | 3,395 |
2020-07-31 | $18.11 | $18.11 | $17.83 | $18.11 | $16.72 | 6,080 |
2020-07-30 | $18.00 | $18.27 | $18.00 | $18.21 | $16.82 | 12,181 |
2020-07-29 | $18.20 | $18.33 | $18.13 | $18.33 | $16.92 | 5,082 |
2020-07-28 | $17.64 | $18.11 | $17.61 | $18.01 | $16.63 | 10,780 |
2020-07-27 | $17.48 | $17.60 | $17.30 | $17.60 | $16.25 | 5,257 |
2020-07-24 | $17.69 | $17.81 | $17.51 | $17.51 | $16.17 | 4,640 |
2020-07-23 | $17.93 | $17.95 | $17.75 | $17.87 | $16.50 | 9,757 |
2020-07-22 | $17.52 | $18.07 | $17.51 | $18.00 | $16.62 | 19,869 |
2020-07-21 | $17.52 | $17.86 | $17.50 | $17.66 | $16.31 | 18,635 |
2020-07-20 | $17.64 | $17.64 | $17.33 | $17.41 | $16.08 | 16,351 |
2020-07-17 | $17.62 | $17.76 | $17.52 | $17.73 | $16.38 | 21,694 |
2020-07-16 | $17.64 | $17.73 | $17.61 | $17.66 | $16.31 | 12,310 |
2020-07-15 | $17.86 | $18.03 | $17.70 | $17.95 | $16.58 | 10,392 |
2020-07-14 | $17.37 | $17.51 | $17.26 | $17.38 | $16.05 | 12,147 |
2020-07-13 | $17.33 | $17.73 | $17.33 | $17.33 | $16.01 | 19,370 |
2020-07-10 | $16.92 | $17.44 | $16.92 | $17.44 | $16.11 | 9,300 |
2020-07-09 | $17.40 | $17.40 | $16.92 | $17.08 | $15.78 | 3,332 |
2020-07-08 | $17.63 | $17.65 | $17.28 | $17.44 | $16.11 | 9,932 |
2020-07-07 | $18.00 | $18.00 | $17.51 | $17.54 | $16.20 | 9,216 |
2020-07-06 | $18.44 | $18.59 | $18.03 | $18.16 | $16.77 | 12,735 |
2020-07-02 | $18.14 | $18.23 | $18.08 | $18.08 | $16.70 | 752 |
2020-07-01 | $18.51 | $18.51 | $18.20 | $18.26 | $16.86 | 3,419 |
2020-06-30 | $18.19 | $18.28 | $17.95 | $18.12 | $16.74 | 8,466 |
2020-06-29 | $17.73 | $18.17 | $17.73 | $18.07 | $16.69 | 14,203 |
2020-06-26 | $17.98 | $17.98 | $17.51 | $17.58 | $16.24 | 8,496 |
2020-06-25 | $17.41 | $17.92 | $17.41 | $17.92 | $16.55 | 11,093 |
2020-06-24 | $17.77 | $17.82 | $17.01 | $17.58 | $16.24 | 18,296 |
2020-06-23 | $18.70 | $18.70 | $18.27 | $18.42 | $16.80 | 4,943 |
2020-06-22 | $18.10 | $18.44 | $18.10 | $18.44 | $16.82 | 14,932 |
2020-06-19 | $18.97 | $19.00 | $18.45 | $18.45 | $16.83 | 8,883 |
2020-06-18 | $18.79 | $19.03 | $18.79 | $18.92 | $17.26 | 7,660 |
2020-06-17 | $19.56 | $19.56 | $19.07 | $19.10 | $17.42 | 15,303 |
2020-06-16 | $19.96 | $19.96 | $19.27 | $19.51 | $17.80 | 20,736 |
2020-06-15 | $17.96 | $19.19 | $17.96 | $19.05 | $17.38 | 13,108 |
2020-06-12 | $18.60 | $18.70 | $18.25 | $18.70 | $17.06 | 14,131 |
2020-06-11 | $17.76 | $18.30 | $17.72 | $17.82 | $16.26 | 17,297 |
2020-06-10 | $20.15 | $20.15 | $19.26 | $19.35 | $17.65 | 10,313 |
2020-06-09 | $20.54 | $20.57 | $20.29 | $20.34 | $18.55 | 16,302 |
2020-06-08 | $20.48 | $21.13 | $20.48 | $21.13 | $19.28 | 16,054 |
2020-06-05 | $19.84 | $20.44 | $19.84 | $19.91 | $18.16 | 29,548 |
2020-06-04 | $18.57 | $19.07 | $18.33 | $18.99 | $17.32 | 31,512 |
2020-06-03 | $18.00 | $18.75 | $18.00 | $18.71 | $17.07 | 12,374 |
2020-06-02 | $17.55 | $17.82 | $17.49 | $17.68 | $16.13 | 11,855 |
2020-06-01 | $17.09 | $17.59 | $17.09 | $17.50 | $15.96 | 10,869 |
2020-05-29 | $17.25 | $17.25 | $16.86 | $16.99 | $15.50 | 35,416 |
2020-05-28 | $17.66 | $17.66 | $17.29 | $17.36 | $15.84 | 103,066 |
2020-05-27 | $17.73 | $17.73 | $17.16 | $17.63 | $16.08 | 15,958 |
2020-05-26 | $17.19 | $17.25 | $17.01 | $17.20 | $15.69 | 18,625 |
2020-05-22 | $16.15 | $16.28 | $16.04 | $16.28 | $14.85 | 5,661 |
2020-05-21 | $16.12 | $16.40 | $16.12 | $16.27 | $14.84 | 10,193 |
2020-05-20 | $16.13 | $16.18 | $16.04 | $16.15 | $14.73 | 3,562 |
2020-05-19 | $15.95 | $16.20 | $15.81 | $15.91 | $14.51 | 13,872 |
2020-05-18 | $15.43 | $16.12 | $15.43 | $16.06 | $14.65 | 18,510 |
2020-05-15 | $14.78 | $14.87 | $14.65 | $14.87 | $13.57 | 16,263 |
2020-05-14 | $14.50 | $14.93 | $14.08 | $14.93 | $13.62 | 8,822 |
2020-05-13 | $15.04 | $15.04 | $14.58 | $14.74 | $13.45 | 13,640 |
2020-05-12 | $16.21 | $16.21 | $15.44 | $15.44 | $14.09 | 10,405 |
2020-05-11 | $16.45 | $16.51 | $16.16 | $16.28 | $14.85 | 8,538 |
2020-05-08 | $16.75 | $16.83 | $16.58 | $16.80 | $15.33 | 7,242 |
2020-05-07 | $16.28 | $16.50 | $16.21 | $16.28 | $14.85 | 4,993 |
2020-05-06 | $16.38 | $16.45 | $15.93 | $15.95 | $14.55 | 17,232 |
2020-05-05 | $16.35 | $16.76 | $16.33 | $16.33 | $14.90 | 8,179 |
2020-05-04 | $16.46 | $16.46 | $16.00 | $16.30 | $14.87 | 11,021 |
2020-05-01 | $16.79 | $16.85 | $16.25 | $16.51 | $15.06 | 10,809 |
2020-04-30 | $17.75 | $17.75 | $17.08 | $17.34 | $15.82 | 18,111 |
2020-04-29 | $17.49 | $18.09 | $17.49 | $17.91 | $16.34 | 8,988 |
2020-04-28 | $16.81 | $17.11 | $16.74 | $17.03 | $15.54 | 9,752 |
2020-04-27 | $15.78 | $16.37 | $15.78 | $16.21 | $14.79 | 8,502 |
2020-04-24 | $15.57 | $15.69 | $15.34 | $15.59 | $14.22 | 9,097 |
2020-04-23 | $15.48 | $15.93 | $15.48 | $15.54 | $14.18 | 5,274 |
2020-04-22 | $15.73 | $15.73 | $15.42 | $15.52 | $14.16 | 9,270 |
2020-04-21 | $15.10 | $15.58 | $15.10 | $15.56 | $14.19 | 15,952 |
2020-04-20 | $15.86 | $16.07 | $15.62 | $15.73 | $14.35 | 16,050 |
2020-04-17 | $16.75 | $16.75 | $16.28 | $16.42 | $14.98 | 52,514 |
2020-04-16 | $16.31 | $16.31 | $15.70 | $15.83 | $14.44 | 8,087 |
2020-04-15 | $16.63 | $16.66 | $16.15 | $16.42 | $14.98 | 32,745 |
2020-04-14 | $17.53 | $17.68 | $17.13 | $17.24 | $15.73 | 23,572 |
2020-04-13 | $17.48 | $17.48 | $16.85 | $17.02 | $15.53 | 36,907 |
2020-04-09 | $16.99 | $17.76 | $16.99 | $17.55 | $16.01 | 9,315 |
2020-04-08 | $15.78 | $16.39 | $15.77 | $16.36 | $14.92 | 23,375 |
2020-04-07 | $15.82 | $15.95 | $15.31 | $15.36 | $14.01 | 22,429 |
2020-04-06 | $14.40 | $15.15 | $14.40 | $14.90 | $13.59 | 15,254 |
2020-04-03 | $14.19 | $14.19 | $13.61 | $13.79 | $12.58 | 15,022 |
2020-04-02 | $14.62 | $14.94 | $14.10 | $14.38 | $13.12 | 16,907 |
2020-04-01 | $14.96 | $14.98 | $14.32 | $14.59 | $13.31 | 23,263 |
2020-03-31 | $15.97 | $16.17 | $15.34 | $15.89 | $14.50 | 9,874 |
2020-03-30 | $16.05 | $16.05 | $15.45 | $15.93 | $14.53 | 60,125 |
2020-03-27 | $16.26 | $16.59 | $16.00 | $16.02 | $14.61 | 13,784 |
2020-03-26 | $15.83 | $16.89 | $15.66 | $16.54 | $15.09 | 20,377 |
2020-03-25 | $14.91 | $16.01 | $14.67 | $15.27 | $13.93 | 17,275 |
2020-03-24 | $13.87 | $14.57 | $13.87 | $14.41 | $13.02 | 29,967 |
2020-03-23 | $13.92 | $13.97 | $13.25 | $13.72 | $12.39 | 22,670 |
2020-03-20 | $14.45 | $15.10 | $14.17 | $14.30 | $12.92 | 11,966 |
2020-03-19 | $13.24 | $14.61 | $13.24 | $14.36 | $12.97 | 27,168 |
2020-03-18 | $15.13 | $15.13 | $12.96 | $13.40 | $12.11 | 66,379 |
2020-03-17 | $15.94 | $16.30 | $15.06 | $16.00 | $14.45 | 5,255 |
2020-03-16 | $18.20 | $18.20 | $15.76 | $15.76 | $14.24 | 21,376 |
2020-03-13 | $19.39 | $19.44 | $18.17 | $19.44 | $17.56 | 11,771 |
2020-03-12 | $19.66 | $20.00 | $18.24 | $18.31 | $16.54 | 23,414 |
2020-03-11 | $22.23 | $22.23 | $21.00 | $21.17 | $19.12 | 10,221 |
2020-03-10 | $22.35 | $22.82 | $21.70 | $22.82 | $20.61 | 15,642 |
2020-03-09 | $23.10 | $23.50 | $21.92 | $21.92 | $19.80 | 19,269 |
2020-03-06 | $24.14 | $24.33 | $23.73 | $24.33 | $21.98 | 5,593 |
2020-03-05 | $24.89 | $24.89 | $24.38 | $24.63 | $22.25 | 5,098 |
2020-03-04 | $24.92 | $25.22 | $24.87 | $25.22 | $22.78 | 4,897 |
2020-03-03 | $24.61 | $25.09 | $24.28 | $24.48 | $22.11 | 3,974 |
2020-03-02 | $24.16 | $24.62 | $23.70 | $24.62 | $22.24 | 7,945 |
2020-02-28 | $23.81 | $24.04 | $23.30 | $23.80 | $21.50 | 11,800 |
2020-02-27 | $25.29 | $25.36 | $24.47 | $24.47 | $22.11 | 8,346 |
2020-02-26 | $26.01 | $26.04 | $25.60 | $25.60 | $23.13 | 4,977 |
2020-02-25 | $26.64 | $26.64 | $25.83 | $25.94 | $23.43 | 8,794 |
2020-02-24 | $26.73 | $26.73 | $26.56 | $26.67 | $24.09 | 4,334 |
2020-02-21 | $27.04 | $27.07 | $26.97 | $27.04 | $24.43 | 2,772 |
2020-02-20 | $26.59 | $27.01 | $26.59 | $27.01 | $24.40 | 7,014 |
2020-02-19 | $26.91 | $26.91 | $26.73 | $26.73 | $24.15 | 6,235 |
2020-02-18 | $26.94 | $27.04 | $26.86 | $26.99 | $24.38 | 18,858 |
2020-02-14 | $26.85 | $26.97 | $26.85 | $26.97 | $24.36 | 5,759 |
2020-02-13 | $26.80 | $26.88 | $26.76 | $26.83 | $24.24 | 4,070 |
2020-02-12 | $26.65 | $26.75 | $26.65 | $26.73 | $24.15 | 8,942 |
2020-02-11 | $26.68 | $26.68 | $26.55 | $26.63 | $24.06 | 4,478 |
2020-02-10 | $26.44 | $26.64 | $26.44 | $26.64 | $24.07 | 2,579 |
2020-02-07 | $26.28 | $26.28 | $26.18 | $26.21 | $23.68 | 3,760 |
2020-02-06 | $26.31 | $26.46 | $26.31 | $26.34 | $23.79 | 11,185 |
2020-02-05 | $26.18 | $26.33 | $26.18 | $26.30 | $23.76 | 5,539 |
2020-02-04 | $26.00 | $26.17 | $25.96 | $26.09 | $23.57 | 15,705 |
2020-02-03 | $25.74 | $25.93 | $25.73 | $25.78 | $23.29 | 17,575 |
2020-01-31 | $25.89 | $25.99 | $25.58 | $25.66 | $23.18 | 5,395 |
2020-01-30 | $26.07 | $26.12 | $25.87 | $25.95 | $23.44 | 16,463 |
2020-01-29 | $26.22 | $26.22 | $26.11 | $26.12 | $23.60 | 4,852 |
2020-01-28 | $26.11 | $26.19 | $26.10 | $26.15 | $23.62 | 6,721 |
2020-01-27 | $25.95 | $26.05 | $25.95 | $25.99 | $23.48 | 9,940 |
2020-01-24 | $26.44 | $26.44 | $26.15 | $26.16 | $23.63 | 1,779 |
2020-01-23 | $26.16 | $26.43 | $26.16 | $26.37 | $23.82 | 3,928 |
2020-01-22 | $26.25 | $26.52 | $26.25 | $26.25 | $23.71 | 11,887 |
2020-01-21 | $26.19 | $26.35 | $26.08 | $26.33 | $23.79 | 10,766 |
2020-01-17 | $26.20 | $26.27 | $26.17 | $26.17 | $23.64 | 7,789 |
2020-01-16 | $25.84 | $26.20 | $25.84 | $26.12 | $23.60 | 4,348 |
2020-01-15 | $25.94 | $26.03 | $25.91 | $25.96 | $23.45 | 5,599 |
2020-01-14 | $25.78 | $25.78 | $25.63 | $25.75 | $23.26 | 12,697 |
2020-01-13 | $25.48 | $25.78 | $25.48 | $25.78 | $23.29 | 6,643 |
2020-01-10 | $25.51 | $25.52 | $25.41 | $25.48 | $23.02 | 5,810 |
2020-01-09 | $25.47 | $25.52 | $25.41 | $25.42 | $22.96 | 5,074 |
2020-01-08 | $25.44 | $25.53 | $25.39 | $25.48 | $23.02 | 8,989 |
2020-01-07 | $25.63 | $25.63 | $25.32 | $25.44 | $22.98 | 13,423 |
2020-01-06 | $25.57 | $25.75 | $25.52 | $25.63 | $23.15 | 10,030 |
2020-01-03 | $25.48 | $25.59 | $25.45 | $25.57 | $23.10 | 13,955 |
2020-01-02 | $25.74 | $25.78 | $25.24 | $25.32 | $22.87 | 14,808 |
2019-12-31 | $25.48 | $25.77 | $25.48 | $25.70 | $23.22 | 5,119 |
2019-12-30 | $25.52 | $25.55 | $25.47 | $25.52 | $23.05 | 21,840 |
2019-12-27 | $26.00 | $26.01 | $25.95 | $26.00 | $23.05 | 3,585 |
2019-12-26 | $26.00 | $26.00 | $25.87 | $25.91 | $22.98 | 4,237 |
2019-12-24 | $25.81 | $25.89 | $25.79 | $25.85 | $22.92 | 6,590 |
2019-12-23 | $26.10 | $26.10 | $25.79 | $25.79 | $22.87 | 4,870 |
2019-12-20 | $25.80 | $25.97 | $25.80 | $25.92 | $22.98 | 3,966 |
2019-12-19 | $25.75 | $25.84 | $25.72 | $25.84 | $22.91 | 8,959 |
2019-12-18 | $25.40 | $25.73 | $25.40 | $25.67 | $22.76 | 5,964 |
2019-12-17 | $25.50 | $25.50 | $25.40 | $25.40 | $22.52 | 6,793 |
2019-12-16 | $25.37 | $25.49 | $25.32 | $25.49 | $22.60 | 8,325 |
2019-12-13 | $25.41 | $25.41 | $25.25 | $25.32 | $22.45 | 3,612 |
2019-12-12 | $25.87 | $25.92 | $25.44 | $25.44 | $22.56 | 9,562 |
2019-12-11 | $26.04 | $26.04 | $25.78 | $25.78 | $22.86 | 2,505 |
2019-12-10 | $26.27 | $26.27 | $26.15 | $26.15 | $23.19 | 2,793 |
2019-12-09 | $26.13 | $26.28 | $26.13 | $26.26 | $23.29 | 12,672 |
2019-12-06 | $26.11 | $26.25 | $26.11 | $26.17 | $23.21 | 5,221 |
2019-12-05 | $26.10 | $26.11 | $26.01 | $26.05 | $23.10 | 11,290 |
2019-12-04 | $26.03 | $26.18 | $26.03 | $26.11 | $23.15 | 2,736 |
2019-12-03 | $25.98 | $26.06 | $25.97 | $26.06 | $23.11 | 4,725 |
2019-12-02 | $26.05 | $26.10 | $25.93 | $25.93 | $22.99 | 4,695 |
2019-11-29 | $26.40 | $26.40 | $26.26 | $26.26 | $23.29 | 4,801 |
2019-11-27 | $26.00 | $26.30 | $26.00 | $26.30 | $23.32 | 3,014 |
2019-11-26 | $25.77 | $26.12 | $25.77 | $26.05 | $23.10 | 29,552 |
2019-11-25 | $25.49 | $25.95 | $25.49 | $25.92 | $22.98 | 4,996 |
2019-11-22 | $25.73 | $25.73 | $25.57 | $25.68 | $22.77 | 3,798 |
2019-11-21 | $25.71 | $25.75 | $25.71 | $25.73 | $22.82 | 2,955 |
2019-11-20 | $26.03 | $26.08 | $25.98 | $25.98 | $23.04 | 2,794 |
2019-11-19 | $26.02 | $26.21 | $26.02 | $26.16 | $23.20 | 4,504 |
2019-11-18 | $26.19 | $26.24 | $26.16 | $26.16 | $23.20 | 3,527 |
2019-11-15 | $26.07 | $26.13 | $26.02 | $26.13 | $23.17 | 3,280 |
2019-11-14 | $25.79 | $26.05 | $25.79 | $25.99 | $23.05 | 2,572 |
2019-11-13 | $25.79 | $25.87 | $25.79 | $25.83 | $22.90 | 3,330 |
2019-11-12 | $26.07 | $26.07 | $25.76 | $25.77 | $22.85 | 10,182 |
2019-11-11 | $25.96 | $25.96 | $25.88 | $25.94 | $23.00 | 4,643 |
2019-11-08 | $25.92 | $26.06 | $25.92 | $25.95 | $23.01 | 8,647 |
2019-11-07 | $26.32 | $26.32 | $26.00 | $26.00 | $23.05 | 6,076 |
2019-11-06 | $26.37 | $26.37 | $26.19 | $26.27 | $23.29 | 22,178 |
2019-11-05 | $26.61 | $26.61 | $26.25 | $26.27 | $23.29 | 5,791 |
2019-11-04 | $26.67 | $26.67 | $26.60 | $26.61 | $23.60 | 5,565 |
2019-11-01 | $26.54 | $26.62 | $26.47 | $26.60 | $23.59 | 4,456 |
2019-10-31 | $26.49 | $26.49 | $26.37 | $26.42 | $23.43 | 4,965 |
2019-10-30 | $26.30 | $26.53 | $26.30 | $26.53 | $23.52 | 4,352 |
2019-10-29 | $26.30 | $26.44 | $26.30 | $26.31 | $23.33 | 4,126 |
2019-10-28 | $26.23 | $26.32 | $26.23 | $26.26 | $23.29 | 4,597 |
2019-10-25 | $26.31 | $26.31 | $26.20 | $26.22 | $23.25 | 3,328 |
2019-10-24 | $26.35 | $26.37 | $26.30 | $26.36 | $23.37 | 2,399 |
2019-10-23 | $26.40 | $26.46 | $26.32 | $26.46 | $23.46 | 6,380 |
2019-10-22 | $26.37 | $26.37 | $26.25 | $26.34 | $23.36 | 8,558 |
2019-10-21 | $25.97 | $26.30 | $25.97 | $26.30 | $23.32 | 2,832 |
2019-10-18 | $25.81 | $26.01 | $25.81 | $25.99 | $23.05 | 4,951 |
2019-10-17 | $25.86 | $25.94 | $25.84 | $25.91 | $22.98 | 4,264 |
2019-10-16 | $25.63 | $25.76 | $25.63 | $25.75 | $22.83 | 3,711 |
2019-10-15 | $25.69 | $25.76 | $25.62 | $25.70 | $22.79 | 3,591 |
2019-10-14 | $25.49 | $25.60 | $25.49 | $25.58 | $22.68 | 5,385 |
2019-10-11 | $25.53 | $25.76 | $25.53 | $25.61 | $22.71 | 5,958 |
2019-10-10 | $25.44 | $25.48 | $25.40 | $25.40 | $22.52 | 2,750 |
2019-10-09 | $25.45 | $25.51 | $25.44 | $25.44 | $22.56 | 4,612 |
2019-10-08 | $25.57 | $25.57 | $25.36 | $25.45 | $22.57 | 8,967 |
2019-10-07 | $25.57 | $25.64 | $25.56 | $25.56 | $22.66 | 4,155 |
2019-10-04 | $25.45 | $25.51 | $25.40 | $25.51 | $22.62 | 2,764 |
2019-10-03 | $25.37 | $25.38 | $25.27 | $25.34 | $22.47 | 3,257 |
2019-10-02 | $25.24 | $25.26 | $25.11 | $25.26 | $22.40 | 3,716 |
2019-10-01 | $25.60 | $25.60 | $25.26 | $25.29 | $22.43 | 8,036 |
2019-09-30 | $25.68 | $25.72 | $25.61 | $25.62 | $22.72 | 3,187 |
2019-09-27 | $25.72 | $25.80 | $25.50 | $25.62 | $22.72 | 2,158 |
2019-09-26 | $25.62 | $25.74 | $25.55 | $25.70 | $22.79 | 4,479 |
2019-09-25 | $25.26 | $25.58 | $25.26 | $25.51 | $22.62 | 6,027 |
2019-09-24 | $25.56 | $25.56 | $25.27 | $25.30 | $22.43 | 8,515 |
2019-09-23 | $25.78 | $25.89 | $25.78 | $25.82 | $22.58 | 3,381 |
2019-09-20 | $25.84 | $25.95 | $25.79 | $25.79 | $22.56 | 10,748 |
2019-09-19 | $25.75 | $25.88 | $25.72 | $25.72 | $22.49 | 49,496 |
2019-09-18 | $25.72 | $25.72 | $25.55 | $25.67 | $22.45 | 2,881 |
2019-09-17 | $25.61 | $25.72 | $25.60 | $25.72 | $22.49 | 3,809 |
2019-09-16 | $25.60 | $25.74 | $25.51 | $25.68 | $22.46 | 7,874 |
2019-09-13 | $25.78 | $25.94 | $25.61 | $25.64 | $22.42 | 3,134 |
2019-09-12 | $25.92 | $25.92 | $25.70 | $25.76 | $22.53 | 6,053 |
2019-09-11 | $25.28 | $25.83 | $25.28 | $25.80 | $22.56 | 4,878 |
2019-09-10 | $25.36 | $25.49 | $25.36 | $25.49 | $22.29 | 3,178 |
2019-09-09 | $25.15 | $25.38 | $25.15 | $25.37 | $22.19 | 3,118 |
2019-09-06 | $25.10 | $25.14 | $25.04 | $25.04 | $21.90 | 4,554 |
2019-09-05 | $24.92 | $25.10 | $24.90 | $25.00 | $21.86 | 5,995 |
2019-09-04 | $24.93 | $24.97 | $24.92 | $24.97 | $21.84 | 820 |
2019-09-03 | $24.41 | $24.74 | $24.41 | $24.72 | $21.62 | 2,336 |
2019-08-30 | $24.78 | $24.78 | $24.62 | $24.71 | $21.61 | 2,074 |
2019-08-29 | $24.67 | $24.74 | $24.65 | $24.68 | $21.58 | 2,642 |
2019-08-28 | $24.38 | $24.54 | $24.38 | $24.49 | $21.42 | 4,559 |
2019-08-27 | $24.70 | $24.70 | $24.38 | $24.38 | $21.32 | 4,481 |
2019-08-26 | $24.65 | $24.65 | $24.49 | $24.58 | $21.50 | 2,232 |
2019-08-23 | $24.87 | $24.96 | $24.41 | $24.41 | $21.35 | 13,849 |
2019-08-22 | $24.71 | $24.91 | $24.71 | $24.86 | $21.74 | 2,991 |
2019-08-21 | $24.87 | $24.89 | $24.81 | $24.84 | $21.72 | 3,946 |
2019-08-20 | $25.01 | $25.01 | $24.81 | $24.81 | $21.70 | 6,248 |
2019-08-19 | $24.87 | $25.08 | $24.87 | $25.06 | $21.92 | 3,769 |
2019-08-16 | $24.66 | $24.91 | $24.66 | $24.91 | $21.79 | 2,254 |
2019-08-15 | $24.60 | $24.60 | $24.48 | $24.56 | $21.48 | 1,118 |
2019-08-14 | $24.60 | $24.60 | $24.45 | $24.45 | $21.38 | 16,467 |
2019-08-13 | $24.94 | $24.96 | $24.88 | $24.90 | $21.78 | 6,294 |
2019-08-12 | $25.01 | $25.01 | $24.90 | $24.90 | $21.78 | 3,700 |
2019-08-09 | $25.08 | $25.08 | $24.87 | $25.02 | $21.88 | 3,229 |
2019-08-08 | $24.47 | $25.10 | $24.47 | $25.09 | $21.94 | 5,730 |
2019-08-07 | $24.26 | $24.64 | $24.26 | $24.64 | $21.55 | 4,245 |
2019-08-06 | $24.39 | $24.55 | $24.35 | $24.48 | $21.41 | 5,935 |
2019-08-05 | $24.42 | $24.49 | $23.94 | $24.25 | $21.21 | 8,558 |
2019-08-02 | $24.73 | $24.81 | $24.72 | $24.80 | $21.69 | 2,540 |
2019-08-01 | $24.99 | $25.04 | $24.84 | $24.84 | $21.72 | 3,716 |
2019-07-31 | $25.20 | $25.24 | $24.96 | $24.96 | $21.83 | 9,696 |
2019-07-30 | $24.82 | $25.17 | $24.82 | $25.17 | $22.01 | 5,797 |
2019-07-29 | $25.00 | $25.07 | $24.94 | $24.96 | $21.83 | 14,194 |
2019-07-26 | $24.87 | $24.94 | $24.76 | $24.89 | $21.77 | 15,117 |
2019-07-25 | $24.86 | $24.86 | $24.75 | $24.77 | $21.66 | 9,978 |
2019-07-24 | $24.80 | $25.00 | $24.76 | $24.97 | $21.84 | 1,858 |
2019-07-23 | $24.58 | $24.80 | $24.55 | $24.80 | $21.69 | 5,278 |
2019-07-22 | $24.58 | $24.58 | $24.46 | $24.47 | $21.40 | 2,898 |
2019-07-19 | $24.90 | $24.90 | $24.59 | $24.59 | $21.51 | 3,477 |
2019-07-18 | $24.83 | $24.95 | $24.83 | $24.91 | $21.79 | 4,109 |
2019-07-17 | $25.01 | $25.03 | $24.79 | $24.91 | $21.79 | 4,759 |
2019-07-16 | $24.94 | $25.08 | $24.94 | $25.01 | $21.87 | 4,198 |
2019-07-15 | $25.07 | $25.07 | $24.96 | $24.99 | $21.86 | 5,555 |
2019-07-12 | $25.10 | $25.13 | $25.08 | $25.12 | $21.97 | 2,530 |
2019-07-11 | $25.42 | $25.42 | $25.03 | $25.05 | $21.91 | 2,653 |
2019-07-10 | $25.37 | $25.40 | $25.35 | $25.35 | $22.17 | 1,662 |
2019-07-09 | $25.09 | $25.24 | $25.09 | $25.24 | $22.07 | 5,156 |
2019-07-08 | $25.16 | $25.20 | $25.13 | $25.17 | $22.01 | 2,105 |
2019-07-05 | $25.09 | $25.18 | $24.79 | $25.16 | $22.00 | 2,603 |
2019-07-03 | $24.92 | $25.18 | $24.92 | $25.16 | $22.00 | 3,440 |
2019-07-02 | $24.71 | $24.91 | $24.71 | $24.91 | $21.79 | 5,825 |
2019-07-01 | $25.10 | $25.10 | $24.47 | $24.69 | $21.59 | 11,751 |
2019-06-28 | $24.72 | $24.92 | $24.72 | $24.82 | $21.71 | 6,137 |
2019-06-27 | $24.20 | $24.56 | $24.20 | $24.56 | $21.48 | 3,836 |
2019-06-26 | $24.72 | $24.72 | $24.14 | $24.18 | $21.15 | 8,215 |
2019-06-25 | $24.84 | $24.95 | $24.65 | $24.65 | $21.56 | 4,588 |
2019-06-24 | $24.94 | $25.02 | $24.80 | $24.80 | $21.69 | 10,390 |
2019-06-21 | $25.61 | $25.61 | $25.36 | $25.38 | $21.90 | 3,131 |
2019-06-20 | $25.87 | $25.87 | $25.74 | $25.74 | $22.22 | 7,266 |
2019-06-19 | $25.53 | $25.70 | $25.46 | $25.70 | $22.18 | 25,009 |
2019-06-18 | $25.53 | $25.76 | $25.48 | $25.55 | $22.05 | 6,855 |
2019-06-17 | $25.41 | $25.51 | $25.40 | $25.49 | $22.00 | 3,171 |
2019-06-14 | $25.30 | $25.31 | $25.26 | $25.26 | $21.80 | 5,320 |
2019-06-13 | $25.13 | $25.29 | $25.10 | $25.29 | $21.83 | 10,887 |
2019-06-12 | $24.97 | $25.08 | $24.93 | $25.03 | $21.60 | 5,662 |
2019-06-11 | $24.96 | $24.96 | $24.80 | $24.89 | $21.48 | 3,960 |
2019-06-10 | $25.03 | $25.03 | $24.90 | $24.92 | $21.51 | 2,257 |
2019-06-07 | $24.99 | $25.11 | $24.98 | $25.00 | $21.58 | 3,358 |
2019-06-06 | $24.96 | $24.96 | $24.75 | $24.92 | $21.51 | 7,176 |
2019-06-05 | $24.79 | $24.96 | $24.74 | $24.96 | $21.54 | 2,972 |
2019-06-04 | $24.44 | $24.68 | $24.44 | $24.68 | $21.30 | 8,522 |
2019-06-03 | $24.69 | $24.69 | $24.48 | $24.62 | $21.25 | 2,789 |
2019-05-31 | $24.48 | $24.67 | $24.41 | $24.57 | $21.20 | 6,875 |
2019-05-30 | $24.80 | $24.80 | $24.53 | $24.58 | $21.21 | 7,301 |
2019-05-29 | $24.95 | $24.95 | $24.57 | $24.65 | $21.27 | 2,817 |
2019-05-28 | $25.37 | $25.37 | $25.00 | $25.00 | $21.57 | 2,615 |
2019-05-24 | $25.24 | $25.31 | $25.12 | $25.23 | $21.77 | 53,407 |
2019-05-23 | $25.15 | $25.15 | $25.00 | $25.09 | $21.65 | 3,590 |
2019-05-22 | $25.16 | $25.22 | $25.15 | $25.18 | $21.73 | 3,049 |
2019-05-21 | $25.16 | $25.25 | $25.16 | $25.25 | $21.79 | 4,833 |
2019-05-20 | $25.26 | $25.26 | $24.99 | $24.99 | $21.57 | 2,495 |
2019-05-17 | $25.39 | $25.43 | $25.25 | $25.37 | $21.89 | 7,699 |
2019-05-16 | $25.39 | $25.57 | $25.39 | $25.49 | $22.00 | 4,287 |
2019-05-15 | $25.29 | $25.44 | $25.29 | $25.40 | $21.92 | 2,610 |
2019-05-14 | $25.26 | $25.30 | $25.14 | $25.30 | $21.83 | 5,584 |
2019-05-13 | $25.10 | $25.17 | $25.08 | $25.13 | $21.69 | 4,793 |
2019-05-10 | $25.00 | $25.26 | $25.00 | $25.26 | $21.80 | 4,182 |
2019-05-09 | $24.96 | $25.09 | $24.85 | $25.09 | $21.65 | 14,208 |
2019-05-08 | $25.25 | $25.25 | $25.10 | $25.10 | $21.66 | 1,214 |
2019-05-07 | $25.38 | $25.38 | $25.13 | $25.13 | $21.69 | 9,938 |
2019-05-06 | $25.34 | $25.61 | $25.34 | $25.60 | $22.09 | 2,742 |
2019-05-03 | $25.35 | $25.55 | $25.34 | $25.55 | $22.05 | 18,361 |
2019-05-02 | $24.96 | $25.35 | $24.96 | $25.15 | $21.70 | 3,672 |
2019-05-01 | $25.26 | $25.35 | $25.16 | $25.16 | $21.71 | 3,793 |
2019-04-30 | $25.00 | $25.18 | $24.69 | $25.11 | $21.67 | 6,583 |
2019-04-29 | $25.09 | $25.24 | $25.02 | $25.02 | $21.59 | 6,986 |
2019-04-26 | $25.06 | $25.22 | $25.06 | $25.17 | $21.72 | 34,091 |
2019-04-25 | $24.87 | $25.03 | $24.87 | $24.99 | $21.57 | 1,726 |
2019-04-24 | $24.91 | $25.12 | $24.91 | $25.05 | $21.62 | 10,213 |
2019-04-23 | $24.73 | $24.91 | $24.73 | $24.89 | $21.48 | 1,977 |
2019-04-22 | $24.82 | $24.82 | $24.34 | $24.51 | $21.15 | 5,202 |
2019-04-18 | $24.61 | $24.90 | $24.61 | $24.82 | $21.42 | 4,285 |
2019-04-17 | $24.86 | $24.86 | $24.59 | $24.68 | $21.30 | 4,207 |
2019-04-16 | $25.18 | $25.18 | $24.79 | $24.80 | $21.41 | 8,639 |
2019-04-15 | $25.35 | $25.39 | $25.19 | $25.22 | $21.76 | 2,875 |
2019-04-12 | $25.25 | $25.35 | $25.19 | $25.35 | $21.88 | 2,615 |
2019-04-11 | $25.37 | $25.37 | $25.27 | $25.33 | $21.86 | 3,315 |
2019-04-10 | $25.10 | $25.42 | $25.10 | $25.37 | $21.89 | 20,173 |
2019-04-09 | $25.33 | $25.33 | $25.07 | $25.07 | $21.64 | 15,550 |
2019-04-08 | $25.40 | $25.40 | $25.19 | $25.27 | $21.81 | 5,624 |
2019-04-05 | $25.24 | $25.42 | $25.23 | $25.42 | $21.94 | 11,241 |
2019-04-04 | $25.14 | $25.24 | $25.12 | $25.21 | $21.76 | 9,341 |
2019-04-03 | $25.20 | $25.31 | $25.16 | $25.17 | $21.72 | 7,401 |
2019-04-02 | $25.00 | $25.23 | $24.98 | $25.23 | $21.77 | 46,810 |
2019-04-01 | $25.17 | $25.17 | $24.92 | $25.17 | $21.72 | 9,198 |
2019-03-29 | $25.25 | $25.25 | $25.07 | $25.07 | $21.64 | 18,587 |
2019-03-28 | $24.96 | $25.22 | $24.89 | $25.22 | $21.76 | 4,330 |
2019-03-27 | $24.91 | $25.00 | $24.76 | $24.93 | $21.51 | 17,660 |
2019-03-26 | $24.77 | $24.85 | $24.73 | $24.85 | $21.45 | 2,079 |
2019-03-25 | $24.64 | $24.64 | $24.58 | $24.58 | $21.21 | 3,834 |
2019-03-22 | $25.13 | $25.13 | $24.83 | $24.83 | $21.18 | 3,043 |
2019-03-21 | $24.78 | $25.20 | $24.78 | $25.16 | $21.46 | 58,085 |
2019-03-20 | $24.68 | $25.00 | $24.59 | $24.79 | $21.14 | 6,895 |
2019-03-19 | $24.70 | $24.85 | $24.68 | $24.70 | $21.06 | 9,026 |
2019-03-18 | $24.80 | $24.96 | $24.75 | $24.82 | $21.17 | 4,870 |
2019-03-15 | $25.11 | $25.11 | $24.81 | $24.81 | $21.16 | 3,517 |
2019-03-14 | $24.93 | $24.95 | $24.88 | $24.93 | $21.26 | 4,188 |
2019-03-13 | $24.79 | $25.00 | $24.79 | $24.90 | $21.23 | 2,306 |
2019-03-12 | $24.72 | $24.86 | $24.72 | $24.78 | $21.13 | 7,298 |
2019-03-11 | $24.52 | $24.73 | $24.43 | $24.73 | $21.09 | 2,030 |
2019-03-08 | $24.32 | $24.41 | $24.32 | $24.40 | $20.81 | 2,091 |
2019-03-07 | $24.50 | $24.58 | $24.38 | $24.39 | $20.80 | 12,078 |
2019-03-06 | $24.80 | $24.80 | $24.48 | $24.48 | $20.88 | 8,074 |
2019-03-05 | $24.68 | $24.77 | $24.68 | $24.72 | $21.08 | 8,023 |
2019-03-04 | $24.63 | $24.65 | $24.50 | $24.65 | $21.02 | 3,836 |
2019-03-01 | $24.80 | $24.80 | $24.33 | $24.54 | $20.93 | 9,538 |
2019-02-28 | $24.88 | $24.93 | $24.75 | $24.75 | $21.11 | 3,812 |
2019-02-27 | $24.83 | $24.83 | $24.61 | $24.76 | $21.12 | 6,016 |
2019-02-26 | $25.09 | $25.09 | $24.90 | $24.98 | $21.30 | 11,731 |
2019-02-25 | $25.24 | $25.29 | $25.11 | $25.11 | $21.41 | 4,377 |
2019-02-22 | $25.07 | $25.31 | $25.07 | $25.23 | $21.52 | 6,576 |
2019-02-21 | $24.96 | $25.10 | $24.93 | $25.10 | $21.41 | 9,611 |
2019-02-20 | $25.21 | $25.21 | $25.00 | $25.07 | $21.38 | 4,765 |
2019-02-19 | $25.12 | $25.31 | $25.12 | $25.23 | $21.52 | 6,201 |
2019-02-15 | $25.10 | $25.20 | $25.07 | $25.16 | $21.46 | 4,133 |
2019-02-14 | $25.00 | $25.11 | $24.91 | $25.02 | $21.34 | 8,814 |
2019-02-13 | $25.02 | $25.06 | $24.93 | $25.06 | $21.37 | 4,984 |
2019-02-12 | $25.22 | $25.22 | $24.97 | $25.02 | $21.34 | 18,239 |
2019-02-11 | $25.17 | $25.21 | $25.13 | $25.21 | $21.50 | 2,005 |
2019-02-08 | $25.10 | $25.17 | $25.02 | $25.06 | $21.37 | 5,017 |
2019-02-07 | $24.91 | $25.13 | $24.74 | $25.13 | $21.43 | 12,330 |
2019-02-06 | $25.00 | $25.00 | $24.81 | $24.87 | $21.21 | 15,118 |
2019-02-05 | $24.97 | $24.99 | $24.76 | $24.99 | $21.31 | 10,106 |
2019-02-04 | $24.77 | $24.86 | $24.55 | $24.86 | $21.20 | 4,709 |
2019-02-01 | $24.68 | $24.69 | $24.34 | $24.65 | $21.02 | 5,673 |
2019-01-31 | $24.47 | $24.76 | $24.47 | $24.76 | $21.12 | 2,931 |
2019-01-30 | $24.30 | $24.67 | $24.30 | $24.57 | $20.95 | 40,724 |
2019-01-29 | $24.20 | $24.40 | $24.20 | $24.40 | $20.81 | 6,403 |
2019-01-28 | $23.96 | $24.30 | $23.96 | $24.27 | $20.70 | 9,520 |
2019-01-25 | $23.69 | $24.09 | $23.69 | $24.08 | $20.54 | 1,798 |
2019-01-24 | $23.57 | $23.80 | $23.57 | $23.80 | $20.30 | 5,755 |
2019-01-23 | $23.62 | $23.66 | $23.56 | $23.64 | $20.16 | 3,543 |
2019-01-22 | $23.76 | $23.76 | $23.50 | $23.60 | $20.13 | 5,326 |
2019-01-18 | $23.69 | $23.76 | $23.67 | $23.73 | $20.24 | 4,237 |
2019-01-17 | $23.49 | $23.73 | $23.49 | $23.72 | $20.23 | 3,264 |
2019-01-16 | $23.22 | $23.62 | $23.22 | $23.62 | $20.14 | 14,070 |
2019-01-15 | $23.41 | $23.41 | $23.33 | $23.38 | $19.94 | 1,135 |
2019-01-14 | $23.33 | $23.33 | $23.25 | $23.25 | $19.83 | 642 |
2019-01-11 | $23.34 | $23.38 | $23.26 | $23.38 | $19.94 | 3,352 |
2019-01-10 | $23.09 | $23.43 | $23.09 | $23.37 | $19.93 | 12,755 |
2019-01-09 | $23.02 | $23.21 | $23.02 | $23.21 | $19.79 | 4,366 |
2019-01-08 | $22.75 | $23.18 | $22.75 | $23.12 | $19.72 | 4,838 |
2019-01-07 | $22.28 | $22.74 | $22.27 | $22.62 | $19.29 | 6,272 |
2019-01-04 | $22.03 | $22.43 | $22.03 | $22.30 | $19.02 | 14,916 |
2019-01-03 | $21.72 | $22.07 | $21.66 | $21.81 | $18.60 | 6,221 |
2019-01-02 | $21.48 | $21.72 | $21.48 | $21.68 | $18.49 | 31,759 |
2018-12-31 | $22.03 | $22.03 | $21.64 | $21.93 | $18.70 | 36,561 |
2018-12-28 | $21.91 | $22.25 | $21.91 | $22.01 | $18.77 | 37,368 |
2018-12-27 | $21.59 | $21.84 | $21.39 | $21.84 | $18.63 | 13,897 |
2018-12-26 | $21.91 | $22.59 | $21.71 | $22.59 | $18.75 | 6,489 |
2018-12-24 | $22.35 | $22.35 | $21.70 | $21.70 | $18.01 | 21,469 |
2018-12-21 | $22.74 | $23.07 | $22.34 | $22.41 | $18.60 | 26,061 |
2018-12-20 | $23.30 | $23.30 | $22.57 | $22.68 | $18.82 | 22,738 |
2018-12-19 | $23.74 | $23.74 | $23.25 | $23.25 | $19.29 | 12,507 |
2018-12-18 | $23.58 | $23.94 | $23.58 | $23.76 | $19.72 | 14,998 |
2018-12-17 | $24.40 | $24.53 | $23.48 | $23.56 | $19.56 | 67,360 |
2018-12-14 | $24.44 | $24.66 | $24.42 | $24.48 | $20.32 | 2,411 |
2018-12-13 | $24.52 | $24.75 | $24.49 | $24.57 | $20.39 | 5,711 |
2018-12-12 | $24.92 | $25.03 | $24.50 | $24.50 | $20.34 | 33,582 |
2018-12-11 | $24.96 | $24.96 | $24.77 | $24.77 | $20.56 | 12,522 |
2018-12-10 | $24.98 | $24.98 | $24.57 | $24.75 | $20.54 | 5,030 |
2018-12-07 | $25.21 | $25.28 | $24.95 | $25.06 | $20.80 | 3,380 |
2018-12-06 | $24.51 | $25.22 | $24.39 | $25.22 | $20.93 | 8,113 |
2018-12-04 | $25.23 | $25.23 | $24.71 | $24.71 | $20.51 | 7,012 |
2018-12-03 | $25.22 | $25.28 | $25.12 | $25.28 | $20.98 | 4,112 |
2018-11-30 | $24.95 | $25.18 | $24.95 | $25.18 | $20.90 | 14,933 |
2018-11-29 | $24.84 | $25.11 | $24.84 | $25.07 | $20.81 | 18,090 |
2018-11-28 | $24.61 | $24.99 | $24.61 | $24.99 | $20.74 | 12,222 |
2018-11-27 | $24.76 | $24.84 | $24.76 | $24.78 | $20.57 | 6,770 |
2018-11-26 | $24.88 | $24.88 | $24.72 | $24.72 | $20.52 | 1,957 |
2018-11-23 | $24.67 | $24.67 | $24.67 | $24.67 | $20.48 | 3,197 |
2018-11-21 | $24.69 | $24.95 | $24.63 | $24.77 | $20.56 | 15,260 |
2018-11-20 | $24.63 | $24.69 | $24.56 | $24.67 | $20.48 | 4,331 |
2018-11-19 | $24.67 | $24.95 | $24.67 | $24.77 | $20.56 | 5,396 |
2018-11-16 | $24.57 | $24.80 | $24.57 | $24.80 | $20.58 | 9,399 |
2018-11-15 | $24.46 | $24.68 | $24.46 | $24.68 | $20.48 | 7,627 |
2018-11-14 | $25.04 | $25.04 | $24.84 | $24.91 | $20.68 | 2,496 |
2018-11-13 | $25.03 | $25.11 | $24.93 | $25.01 | $20.76 | 4,703 |
2018-11-12 | $25.15 | $25.21 | $25.09 | $25.15 | $20.87 | 11,165 |
2018-11-09 | $25.18 | $25.18 | $24.97 | $25.10 | $20.83 | 3,757 |
2018-11-08 | $25.08 | $25.18 | $24.95 | $25.18 | $20.90 | 7,472 |
2018-11-07 | $24.90 | $25.11 | $24.81 | $25.11 | $20.84 | 9,265 |
2018-11-06 | $24.79 | $24.81 | $24.72 | $24.81 | $20.59 | 6,142 |
2018-11-05 | $24.49 | $24.85 | $24.49 | $24.78 | $20.57 | 2,859 |
2018-11-02 | $24.71 | $24.71 | $24.23 | $24.36 | $20.22 | 4,792 |
2018-11-01 | $24.54 | $24.68 | $24.54 | $24.66 | $20.47 | 2,668 |
2018-10-31 | $24.76 | $24.76 | $24.45 | $24.61 | $20.43 | 1,956 |
2018-10-30 | $24.50 | $24.83 | $24.50 | $24.72 | $20.52 | 3,228 |
2018-10-29 | $24.28 | $24.71 | $24.28 | $24.64 | $20.45 | 12,085 |
2018-10-26 | $24.20 | $24.34 | $24.10 | $24.26 | $20.14 | 1,547 |
2018-10-25 | $24.32 | $24.78 | $24.32 | $24.78 | $20.57 | 5,697 |
2018-10-24 | $24.38 | $24.49 | $24.36 | $24.36 | $20.22 | 20,963 |
2018-10-23 | $24.30 | $24.46 | $24.10 | $24.38 | $20.24 | 7,958 |
2018-10-22 | $24.60 | $24.65 | $24.36 | $24.36 | $20.22 | 2,663 |
2018-10-19 | $24.54 | $24.71 | $24.54 | $24.62 | $20.43 | 5,629 |
2018-10-18 | $24.68 | $24.79 | $24.55 | $24.58 | $20.40 | 3,134 |
2018-10-17 | $24.81 | $24.83 | $24.64 | $24.73 | $20.53 | 7,433 |
2018-10-16 | $24.46 | $24.90 | $24.46 | $24.87 | $20.64 | 8,215 |
2018-10-15 | $24.16 | $24.53 | $24.16 | $24.36 | $20.22 | 10,537 |
2018-10-12 | $24.59 | $24.59 | $24.17 | $24.17 | $20.06 | 1,387 |
2018-10-11 | $25.13 | $25.13 | $24.42 | $24.42 | $20.27 | 24,600 |
2018-10-10 | $25.44 | $25.47 | $25.35 | $25.35 | $21.04 | 5,354 |
2018-10-09 | $25.49 | $25.50 | $25.46 | $25.49 | $21.16 | 2,036 |
2018-10-08 | $24.99 | $25.44 | $24.99 | $25.42 | $21.10 | 4,700 |
2018-10-05 | $25.07 | $25.07 | $24.94 | $25.01 | $20.76 | 24,161 |
2018-10-04 | $25.31 | $25.31 | $24.97 | $24.98 | $20.73 | 8,600 |
2018-10-03 | $25.62 | $25.67 | $25.35 | $25.37 | $21.06 | 12,887 |
2018-10-02 | $25.79 | $25.84 | $25.60 | $25.64 | $21.28 | 7,855 |
2018-10-01 | $25.92 | $26.04 | $25.74 | $25.74 | $21.36 | 85,792 |
2018-09-28 | $25.80 | $26.01 | $25.80 | $26.01 | $21.59 | 6,726 |
2018-09-27 | $25.69 | $25.85 | $25.66 | $25.78 | $21.40 | 6,830 |
2018-09-26 | $25.88 | $25.88 | $25.57 | $25.57 | $21.22 | 26,807 |
2018-09-25 | $25.77 | $25.96 | $25.77 | $25.87 | $21.47 | 5,209 |
2018-09-24 | $26.08 | $26.08 | $25.67 | $25.76 | $21.38 | 6,947 |
2018-09-21 | $26.11 | $26.23 | $26.07 | $26.16 | $21.71 | 4,411 |
2018-09-20 | $26.17 | $26.42 | $26.08 | $26.42 | $21.64 | 4,046 |
2018-09-19 | $26.54 | $26.54 | $26.13 | $26.13 | $21.41 | 2,255 |
2018-09-18 | $26.60 | $26.65 | $26.59 | $26.60 | $21.79 | 5,254 |
2018-09-17 | $26.68 | $26.76 | $26.67 | $26.72 | $21.89 | 5,878 |
2018-09-14 | $26.58 | $26.75 | $26.58 | $26.72 | $21.89 | 6,118 |
2018-09-13 | $26.82 | $26.93 | $26.82 | $26.93 | $22.06 | 8,298 |
2018-09-12 | $26.82 | $26.82 | $26.73 | $26.75 | $21.91 | 3,983 |
2018-09-11 | $26.82 | $26.91 | $26.80 | $26.89 | $22.03 | 4,549 |
2018-09-10 | $26.99 | $27.03 | $26.90 | $26.91 | $22.05 | 8,002 |
2018-09-07 | $27.03 | $27.03 | $26.84 | $26.84 | $21.99 | 3,326 |
2018-09-06 | $27.17 | $27.20 | $27.14 | $27.14 | $22.23 | 3,814 |
2018-09-05 | $27.04 | $27.17 | $27.04 | $27.15 | $22.24 | 5,642 |
2018-09-04 | $27.30 | $27.30 | $26.88 | $26.92 | $22.05 | 10,084 |
2018-08-31 | $27.29 | $27.29 | $27.20 | $27.25 | $22.32 | 4,677 |
2018-08-30 | $27.27 | $27.39 | $27.27 | $27.27 | $22.34 | 5,919 |
2018-08-29 | $27.36 | $27.39 | $27.35 | $27.39 | $22.44 | 8,788 |
2018-08-28 | $27.00 | $27.32 | $27.00 | $27.30 | $22.37 | 5,094 |
2018-08-27 | $27.21 | $27.21 | $26.96 | $27.01 | $22.13 | 9,087 |
2018-08-24 | $27.04 | $27.12 | $27.04 | $27.09 | $22.19 | 8,954 |
2018-08-23 | $27.14 | $27.15 | $27.08 | $27.08 | $22.19 | 5,923 |
2018-08-22 | $27.10 | $27.17 | $27.06 | $27.14 | $22.23 | 3,268 |
2018-08-21 | $27.22 | $27.25 | $27.17 | $27.25 | $22.32 | 5,322 |
2018-08-20 | $27.20 | $27.30 | $27.18 | $27.19 | $22.28 | 2,720 |
2018-08-17 | $26.92 | $27.15 | $26.92 | $27.15 | $22.24 | 7,313 |
2018-08-16 | $26.77 | $26.88 | $26.74 | $26.88 | $22.02 | 9,097 |
2018-08-15 | $26.64 | $26.78 | $26.63 | $26.73 | $21.90 | 3,443 |
2018-08-14 | $26.28 | $26.67 | $26.28 | $26.64 | $21.82 | 11,531 |
2018-08-13 | $26.30 | $26.39 | $26.23 | $26.32 | $21.56 | 18,728 |
2018-08-10 | $26.41 | $26.54 | $26.41 | $26.45 | $21.67 | 2,890 |
2018-08-09 | $26.51 | $26.57 | $26.51 | $26.52 | $21.73 | 6,339 |
2018-08-08 | $26.57 | $26.57 | $26.35 | $26.47 | $21.69 | 7,133 |
2018-08-07 | $26.75 | $26.79 | $26.49 | $26.55 | $21.75 | 60,847 |
2018-08-06 | $26.75 | $26.79 | $26.63 | $26.63 | $21.82 | 15,834 |
2018-08-03 | $26.72 | $26.78 | $26.64 | $26.74 | $21.91 | 3,848 |
2018-08-02 | $26.69 | $26.74 | $26.65 | $26.68 | $21.86 | 6,646 |
2018-08-01 | $26.50 | $26.60 | $26.28 | $26.60 | $21.79 | 13,358 |
2018-07-31 | $26.29 | $26.50 | $26.18 | $26.48 | $21.69 | 6,336 |
2018-07-30 | $25.97 | $26.17 | $25.97 | $26.14 | $21.42 | 4,841 |
2018-07-27 | $26.50 | $26.50 | $26.01 | $26.01 | $21.31 | 2,984 |
2018-07-26 | $26.24 | $26.60 | $26.24 | $26.39 | $21.62 | 2,123 |
2018-07-25 | $26.26 | $26.37 | $26.25 | $26.31 | $21.55 | 3,248 |
2018-07-24 | $26.42 | $26.52 | $26.26 | $26.32 | $21.56 | 8,153 |
2018-07-23 | $26.43 | $26.50 | $26.41 | $26.50 | $21.71 | 4,840 |
2018-07-20 | $26.48 | $26.55 | $26.46 | $26.51 | $21.72 | 5,332 |
2018-07-19 | $26.30 | $26.73 | $26.30 | $26.63 | $21.82 | 3,666 |
2018-07-18 | $26.36 | $26.36 | $26.17 | $26.34 | $21.58 | 5,788 |
2018-07-17 | $26.41 | $26.56 | $26.39 | $26.39 | $21.62 | 11,061 |
2018-07-16 | $26.67 | $26.67 | $26.53 | $26.55 | $21.75 | 14,244 |
2018-07-13 | $26.76 | $26.87 | $26.71 | $26.72 | $21.89 | 6,412 |
2018-07-12 | $26.75 | $26.83 | $26.67 | $26.76 | $21.92 | 4,753 |
2018-07-11 | $26.91 | $26.95 | $26.80 | $26.80 | $21.96 | 8,735 |
2018-07-10 | $26.90 | $26.97 | $26.84 | $26.87 | $22.01 | 18,154 |
2018-07-09 | $27.12 | $27.20 | $26.85 | $26.90 | $22.04 | 72,283 |
2018-07-06 | $27.03 | $27.15 | $27.03 | $27.10 | $22.20 | 9,972 |
2018-07-05 | $26.90 | $27.00 | $26.70 | $27.00 | $22.12 | 33,492 |
2018-07-03 | $26.44 | $26.87 | $26.44 | $26.81 | $21.96 | 39,613 |
2018-07-02 | $26.39 | $26.42 | $26.12 | $26.38 | $21.61 | 54,008 |
2018-06-29 | $26.37 | $26.63 | $26.37 | $26.56 | $21.76 | 16,828 |
2018-06-28 | $26.26 | $26.50 | $26.26 | $26.48 | $21.69 | 8,126 |
2018-06-27 | $26.50 | $26.51 | $26.36 | $26.36 | $21.60 | 9,230 |
2018-06-26 | $26.31 | $26.51 | $26.31 | $26.45 | $21.67 | 11,500 |
2018-06-25 | $26.43 | $26.53 | $26.29 | $26.41 | $21.64 | 6,324 |
2018-06-22 | $26.28 | $26.47 | $26.28 | $26.44 | $21.66 | 15,262 |
2018-06-21 | $26.15 | $26.29 | $26.13 | $26.29 | $21.54 | 9,100 |
2018-06-20 | $26.20 | $26.58 | $26.20 | $26.56 | $21.46 | 9,296 |
2018-06-19 | $26.17 | $26.30 | $26.17 | $26.22 | $21.18 | 6,463 |
2018-06-18 | $26.11 | $26.30 | $26.11 | $26.28 | $21.23 | 3,879 |
2018-06-15 | $26.20 | $26.38 | $26.20 | $26.22 | $21.18 | 6,791 |
2018-06-14 | $26.00 | $26.20 | $26.00 | $26.15 | $21.13 | 29,017 |
2018-06-13 | $26.40 | $26.40 | $25.87 | $25.98 | $20.99 | 21,871 |
2018-06-12 | $26.28 | $26.47 | $26.28 | $26.38 | $21.31 | 6,688 |
2018-06-11 | $26.20 | $26.25 | $26.14 | $26.24 | $21.20 | 11,986 |
2018-06-08 | $26.27 | $26.33 | $26.26 | $26.28 | $21.23 | 4,896 |
2018-06-07 | $26.20 | $26.27 | $26.12 | $26.25 | $21.21 | 5,397 |
2018-06-06 | $26.11 | $26.22 | $26.00 | $26.22 | $21.18 | 12,654 |
2018-06-05 | $26.17 | $26.27 | $26.11 | $26.19 | $21.16 | 15,752 |
2018-06-04 | $26.04 | $26.15 | $25.96 | $26.13 | $21.11 | 6,154 |
2018-06-01 | $25.90 | $26.03 | $25.83 | $25.97 | $20.98 | 43,431 |
2018-05-31 | $26.01 | $26.01 | $25.83 | $25.86 | $20.89 | 7,697 |
2018-05-30 | $25.75 | $26.03 | $25.75 | $26.00 | $21.00 | 2,766 |
2018-05-29 | $25.49 | $25.67 | $25.49 | $25.67 | $20.74 | 4,896 |
2018-05-25 | $25.43 | $25.54 | $25.40 | $25.48 | $20.58 | 7,715 |
2018-05-24 | $25.26 | $25.38 | $25.25 | $25.36 | $20.49 | 20,863 |
2018-05-23 | $25.00 | $25.39 | $25.00 | $25.36 | $20.49 | 4,945 |
2018-05-22 | $24.93 | $25.08 | $24.93 | $25.01 | $20.20 | 8,549 |
2018-05-21 | $24.66 | $25.00 | $24.59 | $25.00 | $20.20 | 12,254 |
2018-05-18 | $24.53 | $24.61 | $24.53 | $24.59 | $19.87 | 4,535 |
2018-05-17 | $24.60 | $24.66 | $24.52 | $24.52 | $19.81 | 9,058 |
2018-05-16 | $24.67 | $24.69 | $24.51 | $24.58 | $19.86 | 15,466 |
2018-05-15 | $24.71 | $24.71 | $24.52 | $24.56 | $19.84 | 3,721 |
2018-05-14 | $25.03 | $25.03 | $24.76 | $24.78 | $20.02 | 21,628 |
2018-05-11 | $25.14 | $25.26 | $25.06 | $25.06 | $20.25 | 9,693 |
2018-05-10 | $25.03 | $25.22 | $25.03 | $25.15 | $20.32 | 7,100 |
2018-05-09 | $24.66 | $25.05 | $24.66 | $25.03 | $20.22 | 16,059 |
2018-05-08 | $24.92 | $24.93 | $24.77 | $24.84 | $20.07 | 18,453 |
2018-05-07 | $24.70 | $24.97 | $24.68 | $24.94 | $20.15 | 4,882 |
2018-05-04 | $24.35 | $24.67 | $24.35 | $24.66 | $19.92 | 10,257 |
2018-05-03 | $24.23 | $24.37 | $24.21 | $24.30 | $19.63 | 3,382 |
2018-05-02 | $24.09 | $24.21 | $23.96 | $24.15 | $19.51 | 20,755 |
2018-05-01 | $24.09 | $24.30 | $23.97 | $24.26 | $19.60 | 4,383 |
2018-04-30 | $24.25 | $24.29 | $24.16 | $24.17 | $19.53 | 9,953 |
2018-04-27 | $24.05 | $24.24 | $24.05 | $24.21 | $19.56 | 32,692 |
2018-04-26 | $23.68 | $23.93 | $23.68 | $23.91 | $19.32 | 13,443 |
2018-04-25 | $23.52 | $23.59 | $23.39 | $23.58 | $19.05 | 9,307 |
2018-04-24 | $23.49 | $23.66 | $23.44 | $23.56 | $19.03 | 9,749 |
2018-04-23 | $23.54 | $23.58 | $23.36 | $23.45 | $18.94 | 12,510 |
2018-04-20 | $23.73 | $23.76 | $23.53 | $23.53 | $19.01 | 16,096 |
2018-04-19 | $23.85 | $23.91 | $23.59 | $23.70 | $19.15 | 18,490 |
2018-04-18 | $24.12 | $24.20 | $24.06 | $24.06 | $19.44 | 20,651 |
2018-04-17 | $23.90 | $24.15 | $23.90 | $24.10 | $19.47 | 18,555 |
2018-04-16 | $23.68 | $23.92 | $23.68 | $23.84 | $19.26 | 19,597 |
2018-04-13 | $23.57 | $23.64 | $23.46 | $23.58 | $19.05 | 11,421 |
2018-04-12 | $23.83 | $23.83 | $23.50 | $23.53 | $19.01 | 26,374 |
2018-04-11 | $23.58 | $23.82 | $23.58 | $23.73 | $19.17 | 18,078 |
2018-04-10 | $23.77 | $23.77 | $23.63 | $23.63 | $19.09 | 21,721 |
2018-04-09 | $23.77 | $23.78 | $23.62 | $23.62 | $19.08 | 17,199 |
2018-04-06 | $23.70 | $24.00 | $23.66 | $23.71 | $19.15 | 9,662 |
2018-04-05 | $23.88 | $23.92 | $23.71 | $23.88 | $19.29 | 91,825 |
2018-04-04 | $23.46 | $23.97 | $23.46 | $23.92 | $19.32 | 12,236 |
2018-04-03 | $23.41 | $23.80 | $23.37 | $23.77 | $19.20 | 6,956 |
2018-04-02 | $23.65 | $23.71 | $23.25 | $23.26 | $18.79 | 14,425 |
2018-03-29 | $23.85 | $23.85 | $23.59 | $23.72 | $19.16 | 30,265 |
2018-03-28 | $23.21 | $23.79 | $23.21 | $23.74 | $19.18 | 21,678 |
2018-03-27 | $23.14 | $23.32 | $22.89 | $23.07 | $18.64 | 7,818 |
2018-03-26 | $22.89 | $23.04 | $22.78 | $23.04 | $18.61 | 15,316 |
2018-03-23 | $23.20 | $23.20 | $22.84 | $22.84 | $18.45 | 102,083 |
2018-03-22 | $23.40 | $23.56 | $23.22 | $23.22 | $18.76 | 63,263 |
2018-03-21 | $23.45 | $23.63 | $23.38 | $23.50 | $18.84 | 19,047 |
2018-03-20 | $23.71 | $23.71 | $23.49 | $23.54 | $18.87 | 9,533 |
2018-03-19 | $23.78 | $23.78 | $23.52 | $23.72 | $19.02 | 6,438 |
2018-03-16 | $23.63 | $23.81 | $23.63 | $23.81 | $19.09 | 7,223 |
2018-03-15 | $23.72 | $23.72 | $23.51 | $23.61 | $18.93 | 10,521 |
2018-03-14 | $23.81 | $23.84 | $23.73 | $23.73 | $19.02 | 14,119 |
2018-03-13 | $23.79 | $23.90 | $23.71 | $23.75 | $19.04 | 13,303 |
2018-03-12 | $23.61 | $23.77 | $23.61 | $23.73 | $19.02 | 27,886 |
2018-03-09 | $23.50 | $23.58 | $23.39 | $23.58 | $18.90 | 9,746 |
2018-03-08 | $23.71 | $23.71 | $23.47 | $23.49 | $18.83 | 12,884 |
2018-03-07 | $23.29 | $23.64 | $23.29 | $23.61 | $18.93 | 19,344 |
2018-03-06 | $23.20 | $23.43 | $23.14 | $23.41 | $18.77 | 11,418 |
2018-03-05 | $23.09 | $23.36 | $23.05 | $23.26 | $18.65 | 10,000 |
2018-03-02 | $22.68 | $23.02 | $22.68 | $22.98 | $18.42 | 8,074 |
2018-03-01 | $22.66 | $22.93 | $22.60 | $22.84 | $18.31 | 20,639 |
2018-02-28 | $23.09 | $23.09 | $22.70 | $22.70 | $18.20 | 16,587 |
2018-02-27 | $23.57 | $23.57 | $22.89 | $22.90 | $18.36 | 22,115 |
2018-02-26 | $23.54 | $23.54 | $23.42 | $23.52 | $18.86 | 25,364 |
2018-02-23 | $23.36 | $23.56 | $23.36 | $23.56 | $18.89 | 7,688 |
2018-02-22 | $23.17 | $23.39 | $23.11 | $23.22 | $18.62 | 19,315 |
2018-02-21 | $23.39 | $23.47 | $23.06 | $23.07 | $18.49 | 11,489 |
2018-02-20 | $23.77 | $23.77 | $23.45 | $23.46 | $18.81 | 11,077 |
2018-02-16 | $23.65 | $23.90 | $23.65 | $23.89 | $19.15 | 8,110 |
2018-02-15 | $23.31 | $23.63 | $23.31 | $23.54 | $18.87 | 22,189 |
2018-02-14 | $23.21 | $23.35 | $23.14 | $23.24 | $18.63 | 9,409 |
2018-02-13 | $23.27 | $23.52 | $23.16 | $23.51 | $18.85 | 10,854 |
2018-02-12 | $23.40 | $23.41 | $22.69 | $23.38 | $18.74 | 19,109 |
2018-02-09 | $23.09 | $23.48 | $22.70 | $23.28 | $18.66 | 71,519 |
2018-02-08 | $23.63 | $23.63 | $23.12 | $23.15 | $18.56 | 16,010 |
2018-02-07 | $23.65 | $23.99 | $23.65 | $23.72 | $19.02 | 71,927 |
2018-02-06 | $23.34 | $23.77 | $23.31 | $23.68 | $18.98 | 72,226 |
2018-02-05 | $24.32 | $24.45 | $23.61 | $23.63 | $18.94 | 39,846 |
2018-02-02 | $24.61 | $24.61 | $24.33 | $24.45 | $19.60 | 41,390 |
2018-02-01 | $25.20 | $25.20 | $24.71 | $24.72 | $19.82 | 15,580 |
2018-01-31 | $25.06 | $25.12 | $24.90 | $25.12 | $20.14 | 19,522 |
2018-01-30 | $25.06 | $25.10 | $24.88 | $24.90 | $19.96 | 62,252 |
2018-01-29 | $25.39 | $25.39 | $25.12 | $25.15 | $20.16 | 17,012 |
2018-01-26 | $25.73 | $25.73 | $25.39 | $25.49 | $20.43 | 17,247 |
2018-01-25 | $25.70 | $25.75 | $25.54 | $25.62 | $20.54 | 233,475 |
2018-01-24 | $25.85 | $25.88 | $25.62 | $25.67 | $20.58 | 18,156 |
2018-01-23 | $25.59 | $25.86 | $25.59 | $25.86 | $20.73 | 41,741 |
2018-01-22 | $25.26 | $25.59 | $25.24 | $25.55 | $20.48 | 23,025 |
2018-01-19 | $25.17 | $25.35 | $25.17 | $25.33 | $20.31 | 19,549 |
2018-01-18 | $25.50 | $25.50 | $25.15 | $25.16 | $20.17 | 12,945 |
2018-01-17 | $25.40 | $25.57 | $25.35 | $25.50 | $20.44 | 32,527 |
2018-01-16 | $25.39 | $25.73 | $25.34 | $25.34 | $20.31 | 23,891 |
2018-01-12 | $25.49 | $25.50 | $25.34 | $25.34 | $20.31 | 11,626 |
2018-01-11 | $25.43 | $25.58 | $25.43 | $25.55 | $20.48 | 47,770 |
2018-01-10 | $25.50 | $25.50 | $25.33 | $25.48 | $20.43 | 16,471 |
2018-01-09 | $26.00 | $26.00 | $25.63 | $25.64 | $20.55 | 36,359 |
2018-01-08 | $25.76 | $26.00 | $25.75 | $25.98 | $20.83 | 15,048 |
2018-01-05 | $25.80 | $25.82 | $25.73 | $25.82 | $20.70 | 28,074 |
2018-01-04 | $26.15 | $26.15 | $25.76 | $25.76 | $20.65 | 27,351 |
2018-01-03 | $26.34 | $26.43 | $26.10 | $26.11 | $20.93 | 21,019 |
2018-01-02 | $26.27 | $26.40 | $26.27 | $26.31 | $21.09 | 24,537 |
2017-12-29 | $26.48 | $26.48 | $26.30 | $26.32 | $21.10 | 16,650 |
2017-12-28 | $26.31 | $26.43 | $26.27 | $26.43 | $21.19 | 17,569 |
2017-12-27 | $26.79 | $26.96 | $26.77 | $26.86 | $21.08 | 8,715 |
2017-12-26 | $26.68 | $26.85 | $26.65 | $26.75 | $20.99 | 7,129 |
2017-12-22 | $26.62 | $26.66 | $26.54 | $26.62 | $20.89 | 13,094 |
2017-12-21 | $26.67 | $26.67 | $26.55 | $26.59 | $20.87 | 24,601 |
2017-12-20 | $26.88 | $26.88 | $26.60 | $26.63 | $20.90 | 18,460 |
2017-12-19 | $27.46 | $27.46 | $26.85 | $26.91 | $21.12 | 28,764 |
2017-12-18 | $27.23 | $27.62 | $27.23 | $27.46 | $21.55 | 11,698 |
2017-12-15 | $26.87 | $27.34 | $26.87 | $27.28 | $21.41 | 12,695 |
2017-12-14 | $27.01 | $27.15 | $26.95 | $26.96 | $21.16 | 47,558 |
2017-12-13 | $26.76 | $27.13 | $26.76 | $27.08 | $21.25 | 33,905 |
2017-12-12 | $26.89 | $26.93 | $26.75 | $26.83 | $21.06 | 8,681 |
2017-12-11 | $26.86 | $26.94 | $26.78 | $26.79 | $21.02 | 8,205 |
2017-12-08 | $26.80 | $26.95 | $26.72 | $26.86 | $21.08 | 12,652 |
2017-12-07 | $26.64 | $26.78 | $26.51 | $26.72 | $20.97 | 35,410 |
2017-12-06 | $26.84 | $26.84 | $26.59 | $26.67 | $20.93 | 10,107 |
2017-12-05 | $27.01 | $27.01 | $26.76 | $26.81 | $21.04 | 12,857 |
2017-12-04 | $27.15 | $27.31 | $27.04 | $27.06 | $21.24 | 4,894 |
2017-12-01 | $27.11 | $27.19 | $26.75 | $27.00 | $21.19 | 5,931 |
2017-11-30 | $27.22 | $27.22 | $26.97 | $27.01 | $21.20 | 11,919 |
2017-11-29 | $27.12 | $27.27 | $27.07 | $27.22 | $21.36 | 5,974 |
2017-11-28 | $27.07 | $27.16 | $26.99 | $27.13 | $21.29 | 7,515 |
2017-11-27 | $27.30 | $27.30 | $27.13 | $27.14 | $21.30 | 19,349 |
2017-11-24 | $27.34 | $27.36 | $27.25 | $27.27 | $21.40 | 8,712 |
2017-11-22 | $27.36 | $27.36 | $27.21 | $27.30 | $21.42 | 7,425 |
2017-11-21 | $26.99 | $27.26 | $26.99 | $27.19 | $21.34 | 11,783 |
2017-11-20 | $26.95 | $27.02 | $26.89 | $26.99 | $21.18 | 8,760 |
2017-11-17 | $26.98 | $27.03 | $26.92 | $26.98 | $21.17 | 11,372 |
2017-11-16 | $26.76 | $27.06 | $26.76 | $26.99 | $21.18 | 8,839 |
2017-11-15 | $26.85 | $26.91 | $26.77 | $26.77 | $21.01 | 6,755 |
2017-11-14 | $26.92 | $26.98 | $26.80 | $26.95 | $21.15 | 7,964 |
2017-11-13 | $26.96 | $26.99 | $26.79 | $26.96 | $21.16 | 7,730 |
2017-11-10 | $26.94 | $27.15 | $26.94 | $27.03 | $21.21 | 8,866 |
2017-11-09 | $26.70 | $27.10 | $26.70 | $27.06 | $21.24 | 14,031 |
2017-11-08 | $26.78 | $26.99 | $26.78 | $26.94 | $21.14 | 14,693 |
2017-11-07 | $26.76 | $27.05 | $26.76 | $26.88 | $21.09 | 6,659 |
2017-11-06 | $26.74 | $26.85 | $26.74 | $26.79 | $21.02 | 8,957 |
2017-11-03 | $26.89 | $26.89 | $26.66 | $26.68 | $20.94 | 18,211 |
2017-11-02 | $26.97 | $27.09 | $26.96 | $27.05 | $21.23 | 11,190 |
2017-11-01 | $26.87 | $26.99 | $26.73 | $26.91 | $21.12 | 75,658 |
2017-10-31 | $26.63 | $26.78 | $26.55 | $26.74 | $20.98 | 12,967 |
2017-10-30 | $27.00 | $27.00 | $26.71 | $26.73 | $20.98 | 5,243 |
2017-10-27 | $26.87 | $27.01 | $26.67 | $26.93 | $21.13 | 7,192 |
2017-10-26 | $27.14 | $27.14 | $26.73 | $26.73 | $20.98 | 8,566 |
2017-10-25 | $27.12 | $27.12 | $26.81 | $26.97 | $21.17 | 11,051 |
2017-10-24 | $27.19 | $27.29 | $27.12 | $27.17 | $21.32 | 13,522 |
2017-10-23 | $27.38 | $27.38 | $27.13 | $27.15 | $21.31 | 22,362 |
2017-10-20 | $27.45 | $27.45 | $27.28 | $27.34 | $21.46 | 17,052 |
2017-10-19 | $27.69 | $27.69 | $27.52 | $27.65 | $21.70 | 3,694 |
2017-10-18 | $27.64 | $27.73 | $27.64 | $27.70 | $21.73 | 6,512 |
2017-10-17 | $27.59 | $27.71 | $27.59 | $27.63 | $21.68 | 10,935 |
2017-10-16 | $27.67 | $27.77 | $27.58 | $27.67 | $21.71 | 21,095 |
2017-10-13 | $27.65 | $27.77 | $27.56 | $27.70 | $21.74 | 12,659 |
2017-10-12 | $27.38 | $27.68 | $27.38 | $27.61 | $21.67 | 34,037 |
2017-10-11 | $27.58 | $27.64 | $27.54 | $27.54 | $21.61 | 34,827 |
2017-10-10 | $27.50 | $27.60 | $27.40 | $27.49 | $21.57 | 24,449 |
2017-10-09 | $27.44 | $27.45 | $27.40 | $27.41 | $21.51 | 7,117 |
2017-10-06 | $27.43 | $27.43 | $27.18 | $27.36 | $21.47 | 19,536 |
2017-10-05 | $27.27 | $27.60 | $27.27 | $27.49 | $21.57 | 24,631 |
2017-10-04 | $27.20 | $27.30 | $27.16 | $27.30 | $21.42 | 6,548 |
2017-10-03 | $27.17 | $27.24 | $27.17 | $27.23 | $21.37 | 34,598 |
2017-10-02 | $27.07 | $27.28 | $27.07 | $27.23 | $21.37 | 9,795 |
2017-09-29 | $27.11 | $27.16 | $27.02 | $27.08 | $21.25 | 17,618 |
2017-09-28 | $27.01 | $27.07 | $26.83 | $27.06 | $21.24 | 15,608 |
2017-09-27 | $26.98 | $26.98 | $26.75 | $26.92 | $21.12 | 12,451 |
2017-09-26 | $26.92 | $27.07 | $26.92 | $27.02 | $21.20 | 10,628 |
2017-09-25 | $26.83 | $27.08 | $26.83 | $26.99 | $21.18 | 12,064 |
2017-09-22 | $26.84 | $26.87 | $26.76 | $26.77 | $21.01 | 27,667 |
2017-09-21 | $27.21 | $27.34 | $27.07 | $27.07 | $21.00 | 13,048 |
2017-09-20 | $27.25 | $27.26 | $27.13 | $27.13 | $21.05 | 14,414 |
2017-09-19 | $27.22 | $27.25 | $27.14 | $27.17 | $21.08 | 8,145 |
2017-09-18 | $27.41 | $27.41 | $27.25 | $27.31 | $21.18 | 5,541 |
2017-09-15 | $27.34 | $27.34 | $27.11 | $27.33 | $21.20 | 4,689 |
2017-09-14 | $27.14 | $27.31 | $27.14 | $27.31 | $21.19 | 5,176 |
2017-09-13 | $27.24 | $27.24 | $27.11 | $27.19 | $21.09 | 12,478 |
2017-09-12 | $27.30 | $27.44 | $27.14 | $27.15 | $21.07 | 16,702 |
2017-09-11 | $27.22 | $27.43 | $27.22 | $27.38 | $21.24 | 5,686 |
2017-09-08 | $26.93 | $27.26 | $26.93 | $27.10 | $21.02 | 16,465 |
2017-09-07 | $27.06 | $27.13 | $27.04 | $27.07 | $21.00 | 19,475 |
2017-09-06 | $27.01 | $27.26 | $27.01 | $27.08 | $21.01 | 14,356 |
2017-09-05 | $27.19 | $27.33 | $26.93 | $26.99 | $20.94 | 16,842 |
2017-09-01 | $27.13 | $27.24 | $27.13 | $27.20 | $21.10 | 6,804 |
2017-08-31 | $26.89 | $27.13 | $26.89 | $27.11 | $21.03 | 8,380 |
2017-08-30 | $26.70 | $26.88 | $26.69 | $26.88 | $20.85 | 5,631 |
2017-08-29 | $26.71 | $26.78 | $26.66 | $26.71 | $20.72 | 8,823 |
2017-08-28 | $26.96 | $26.96 | $26.70 | $26.76 | $20.76 | 7,133 |
2017-08-25 | $26.84 | $27.04 | $26.84 | $26.97 | $20.92 | 5,135 |
2017-08-24 | $26.97 | $27.09 | $26.87 | $26.87 | $20.85 | 6,835 |
2017-08-23 | $26.80 | $26.95 | $26.80 | $26.90 | $20.87 | 13,437 |
2017-08-22 | $26.81 | $26.91 | $26.78 | $26.79 | $20.78 | 12,218 |
2017-08-21 | $26.62 | $26.82 | $26.58 | $26.82 | $20.81 | 5,487 |
2017-08-18 | $26.78 | $26.78 | $26.52 | $26.55 | $20.60 | 12,943 |
2017-08-17 | $27.02 | $27.11 | $26.79 | $26.79 | $20.78 | 4,150 |
2017-08-16 | $27.01 | $27.15 | $27.01 | $27.02 | $20.96 | 13,541 |
2017-08-15 | $27.11 | $27.11 | $26.84 | $26.94 | $20.90 | 10,734 |
2017-08-14 | $26.78 | $27.17 | $26.60 | $27.10 | $21.03 | 16,455 |
2017-08-11 | $26.70 | $26.75 | $26.54 | $26.64 | $20.67 | 11,890 |
2017-08-10 | $26.86 | $26.93 | $26.79 | $26.85 | $20.83 | 19,133 |
2017-08-09 | $27.00 | $27.08 | $26.89 | $26.94 | $20.90 | 25,607 |
2017-08-08 | $27.24 | $27.29 | $27.09 | $27.09 | $21.01 | 5,437 |
2017-08-07 | $27.34 | $27.34 | $27.16 | $27.29 | $21.17 | 22,431 |
2017-08-04 | $27.17 | $27.33 | $27.14 | $27.29 | $21.17 | 7,906 |
2017-08-03 | $27.39 | $27.39 | $27.10 | $27.16 | $21.07 | 17,912 |
2017-08-02 | $27.61 | $27.61 | $27.30 | $27.34 | $21.21 | 5,374 |
2017-08-01 | $27.56 | $27.68 | $27.48 | $27.68 | $21.47 | 21,684 |
2017-07-31 | $27.50 | $27.55 | $27.25 | $27.54 | $21.36 | 15,338 |
2017-07-28 | $27.52 | $27.57 | $27.43 | $27.44 | $21.29 | 37,847 |
2017-07-27 | $27.44 | $27.73 | $27.34 | $27.57 | $21.39 | 6,988 |
2017-07-26 | $27.44 | $27.49 | $27.40 | $27.43 | $21.28 | 144,150 |
2017-07-25 | $27.31 | $27.44 | $27.31 | $27.39 | $21.25 | 13,292 |
2017-07-24 | $27.33 | $27.36 | $27.27 | $27.34 | $21.21 | 11,270 |
2017-07-21 | $27.41 | $27.44 | $27.28 | $27.35 | $21.22 | 11,434 |
2017-07-20 | $27.61 | $27.61 | $27.45 | $27.45 | $21.30 | 10,940 |
2017-07-19 | $27.37 | $27.60 | $27.37 | $27.55 | $21.37 | 12,253 |
2017-07-18 | $27.43 | $27.44 | $27.26 | $27.35 | $21.22 | 14,841 |
2017-07-17 | $27.18 | $27.47 | $27.18 | $27.36 | $21.23 | 6,247 |
2017-07-14 | $27.00 | $27.25 | $27.00 | $27.17 | $21.08 | 7,731 |
2017-07-13 | $26.88 | $26.95 | $26.88 | $26.93 | $20.89 | 39,111 |
2017-07-12 | $26.77 | $27.03 | $26.77 | $26.93 | $20.89 | 18,941 |
2017-07-11 | $26.56 | $26.68 | $26.49 | $26.64 | $20.67 | 6,752 |
2017-07-10 | $26.88 | $26.90 | $26.66 | $26.66 | $20.68 | 8,418 |
2017-07-07 | $26.83 | $26.94 | $26.70 | $26.89 | $20.86 | 19,624 |
2017-07-06 | $27.01 | $27.07 | $26.77 | $26.79 | $20.78 | 14,249 |
2017-07-05 | $27.50 | $27.50 | $27.16 | $27.24 | $21.13 | 5,829 |
2017-07-03 | $27.12 | $27.47 | $27.12 | $27.47 | $21.31 | 19,197 |
2017-06-30 | $27.23 | $27.27 | $27.01 | $27.09 | $21.02 | 18,951 |
2017-06-29 | $27.30 | $27.30 | $26.99 | $27.07 | $21.00 | 15,713 |
2017-06-28 | $27.45 | $27.63 | $27.36 | $27.40 | $21.26 | 7,719 |
2017-06-27 | $27.50 | $27.56 | $27.37 | $27.37 | $21.24 | 74,811 |
2017-06-26 | $27.52 | $27.63 | $27.45 | $27.60 | $21.41 | 8,274 |
2017-06-23 | $27.22 | $27.47 | $27.22 | $27.39 | $21.25 | 8,121 |
2017-06-22 | $27.18 | $27.26 | $27.06 | $27.17 | $21.08 | 18,752 |
2017-06-21 | $27.31 | $27.31 | $26.96 | $27.10 | $21.02 | 4,686 |
2017-06-20 | $27.56 | $27.57 | $27.38 | $27.46 | $21.07 | 15,974 |
2017-06-19 | $27.67 | $27.67 | $27.52 | $27.58 | $21.17 | 16,059 |
2017-06-16 | $27.73 | $27.73 | $27.52 | $27.66 | $21.23 | 22,406 |
2017-06-15 | $27.49 | $27.77 | $27.49 | $27.68 | $21.24 | 5,502 |
2017-06-14 | $27.88 | $27.88 | $27.57 | $27.62 | $21.20 | 19,963 |
2017-06-13 | $27.55 | $27.76 | $27.55 | $27.70 | $21.26 | 36,193 |
2017-06-12 | $27.45 | $27.74 | $27.45 | $27.67 | $21.24 | 12,161 |
2017-06-09 | $27.17 | $27.53 | $27.17 | $27.41 | $21.04 | 13,129 |
2017-06-08 | $27.05 | $27.20 | $26.96 | $27.12 | $20.81 | 9,391 |
2017-06-07 | $27.03 | $27.16 | $27.01 | $27.04 | $20.75 | 24,982 |
2017-06-06 | $27.11 | $27.14 | $26.78 | $27.00 | $20.72 | 22,882 |
2017-06-05 | $27.25 | $27.25 | $26.97 | $27.06 | $20.77 | 21,280 |
2017-06-02 | $27.26 | $27.38 | $27.15 | $27.20 | $20.88 | 11,329 |
2017-06-01 | $26.83 | $27.03 | $26.62 | $27.02 | $20.74 | 23,785 |
2017-05-31 | $26.62 | $26.71 | $26.41 | $26.71 | $20.50 | 22,098 |
2017-05-30 | $27.08 | $27.08 | $26.65 | $26.65 | $20.45 | 25,776 |
2017-05-26 | $27.00 | $27.03 | $26.78 | $26.86 | $20.62 | 11,205 |
2017-05-25 | $27.23 | $27.24 | $26.95 | $26.99 | $20.72 | 11,571 |
2017-05-24 | $26.97 | $27.19 | $26.97 | $27.11 | $20.81 | 17,361 |
2017-05-23 | $26.92 | $27.05 | $26.88 | $26.92 | $20.66 | 11,845 |
2017-05-22 | $26.76 | $26.89 | $26.68 | $26.89 | $20.63 | 15,951 |
2017-05-19 | $26.51 | $26.78 | $26.51 | $26.68 | $20.48 | 9,789 |
2017-05-18 | $26.13 | $26.57 | $26.13 | $26.45 | $20.30 | 24,838 |
2017-05-17 | $26.09 | $26.36 | $26.09 | $26.23 | $20.13 | 41,251 |
2017-05-16 | $26.41 | $26.41 | $26.10 | $26.19 | $20.10 | 10,422 |
2017-05-15 | $26.29 | $26.63 | $26.29 | $26.35 | $20.22 | 27,370 |
2017-05-12 | $26.38 | $26.40 | $26.27 | $26.30 | $20.19 | 26,330 |
2017-05-11 | $26.46 | $26.50 | $26.21 | $26.49 | $20.33 | 15,504 |
2017-05-10 | $26.36 | $26.66 | $26.36 | $26.60 | $20.42 | 18,526 |
2017-05-09 | $26.66 | $26.66 | $26.26 | $26.36 | $20.23 | 19,461 |
2017-05-08 | $26.86 | $26.86 | $26.56 | $26.61 | $20.42 | 21,090 |
2017-05-05 | $26.69 | $26.85 | $26.63 | $26.85 | $20.61 | 20,898 |
2017-05-04 | $26.83 | $26.83 | $26.32 | $26.61 | $20.42 | 38,362 |
2017-05-03 | $27.23 | $27.27 | $26.76 | $26.89 | $20.64 | 28,501 |
2017-05-02 | $27.35 | $27.39 | $27.17 | $27.18 | $20.86 | 18,739 |
2017-05-01 | $27.27 | $27.39 | $27.12 | $27.35 | $20.99 | 28,057 |
2017-04-28 | $27.66 | $27.67 | $27.13 | $27.15 | $20.84 | 18,121 |
2017-04-27 | $27.86 | $27.86 | $27.64 | $27.66 | $21.23 | 13,475 |
2017-04-26 | $27.80 | $27.93 | $27.55 | $27.76 | $21.31 | 37,037 |
2017-04-25 | $27.60 | $27.77 | $27.60 | $27.72 | $21.28 | 214,136 |
2017-04-24 | $28.00 | $28.00 | $27.45 | $27.55 | $21.15 | 24,655 |
2017-04-21 | $27.80 | $27.80 | $27.70 | $27.77 | $21.31 | 26,835 |
2017-04-20 | $27.82 | $27.82 | $27.60 | $27.76 | $21.31 | 27,237 |
2017-04-19 | $27.76 | $27.89 | $27.68 | $27.73 | $21.28 | 20,566 |
2017-04-18 | $27.76 | $27.76 | $27.57 | $27.75 | $21.30 | 17,488 |
2017-04-17 | $27.48 | $27.67 | $27.48 | $27.67 | $21.24 | 15,081 |
2017-04-13 | $27.39 | $27.44 | $27.26 | $27.37 | $21.01 | 17,217 |
2017-04-12 | $27.49 | $27.50 | $27.34 | $27.43 | $21.05 | 20,254 |
2017-04-11 | $27.15 | $27.48 | $27.15 | $27.47 | $21.09 | 18,761 |
2017-04-10 | $27.09 | $27.19 | $27.00 | $27.16 | $20.84 | 18,593 |
2017-04-07 | $27.13 | $27.15 | $26.99 | $27.01 | $20.73 | 42,078 |
2017-04-06 | $26.80 | $27.04 | $26.70 | $27.04 | $20.76 | 23,102 |
2017-04-05 | $26.95 | $27.07 | $26.78 | $26.79 | $20.56 | 31,115 |
2017-04-04 | $26.82 | $26.94 | $26.82 | $26.88 | $20.63 | 53,869 |
2017-04-03 | $26.85 | $26.87 | $26.70 | $26.77 | $20.55 | 11,421 |
2017-03-31 | $26.67 | $26.88 | $26.65 | $26.88 | $20.63 | 50,323 |
2017-03-30 | $26.42 | $26.63 | $26.37 | $26.57 | $20.39 | 17,249 |
2017-03-29 | $26.31 | $26.50 | $26.22 | $26.50 | $20.34 | 23,487 |
2017-03-28 | $26.12 | $26.25 | $25.93 | $26.24 | $20.14 | 20,892 |
2017-03-27 | $26.21 | $26.27 | $25.96 | $26.12 | $20.05 | 27,309 |
2017-03-24 | $26.25 | $26.37 | $26.25 | $26.34 | $20.22 | 12,759 |
2017-03-23 | $25.96 | $26.42 | $25.96 | $26.22 | $20.12 | 77,005 |
2017-03-22 | $26.35 | $26.35 | $26.01 | $26.28 | $19.95 | 18,180 |
2017-03-21 | $26.58 | $26.66 | $26.34 | $26.40 | $20.04 | 15,885 |
2017-03-20 | $26.80 | $26.80 | $26.55 | $26.60 | $20.19 | 12,272 |
2017-03-17 | $26.57 | $26.74 | $26.43 | $26.74 | $20.30 | 19,026 |
2017-03-16 | $26.51 | $26.62 | $26.46 | $26.55 | $20.15 | 11,838 |
2017-03-15 | $26.04 | $26.61 | $26.04 | $26.55 | $20.15 | 22,123 |
2017-03-14 | $25.89 | $25.95 | $25.81 | $25.95 | $19.70 | 47,325 |
2017-03-13 | $25.89 | $26.16 | $25.89 | $25.97 | $19.71 | 19,540 |
2017-03-10 | $26.11 | $26.14 | $25.77 | $25.94 | $19.69 | 34,906 |
2017-03-09 | $26.42 | $26.42 | $25.86 | $25.94 | $19.69 | 29,462 |
2017-03-08 | $26.80 | $26.85 | $26.38 | $26.38 | $20.02 | 32,621 |
2017-03-07 | $27.02 | $27.02 | $26.80 | $26.84 | $20.37 | 11,798 |
2017-03-06 | $27.14 | $27.14 | $26.89 | $27.04 | $20.53 | 18,194 |
2017-03-03 | $27.36 | $27.36 | $26.89 | $27.20 | $20.65 | 14,989 |
2017-03-02 | $27.47 | $27.47 | $27.25 | $27.34 | $20.75 | 22,207 |
2017-03-01 | $27.44 | $27.61 | $27.38 | $27.46 | $20.84 | 25,497 |
2017-02-28 | $27.61 | $27.66 | $27.35 | $27.44 | $20.83 | 12,259 |
2017-02-27 | $27.47 | $27.70 | $27.47 | $27.63 | $20.98 | 27,371 |
2017-02-24 | $27.43 | $27.46 | $27.17 | $27.46 | $20.84 | 41,147 |
2017-02-23 | $27.68 | $27.68 | $27.30 | $27.48 | $20.86 | 21,920 |
2017-02-22 | $27.55 | $27.55 | $27.30 | $27.47 | $20.85 | 34,432 |
2017-02-21 | $27.41 | $27.56 | $27.21 | $27.53 | $20.90 | 46,529 |
2017-02-17 | $27.42 | $27.42 | $27.05 | $27.22 | $20.66 | 45,683 |
2017-02-16 | $27.10 | $27.35 | $27.10 | $27.24 | $20.67 | 16,579 |
2017-02-15 | $27.06 | $27.10 | $26.83 | $27.06 | $20.54 | 20,358 |
2017-02-14 | $27.28 | $27.28 | $27.00 | $27.24 | $20.68 | 39,856 |
2017-02-13 | $27.38 | $27.40 | $27.27 | $27.36 | $20.77 | 15,331 |
2017-02-10 | $27.10 | $27.37 | $27.10 | $27.36 | $20.77 | 16,812 |
2017-02-09 | $26.99 | $27.12 | $26.99 | $27.09 | $20.56 | 11,149 |
2017-02-08 | $27.09 | $27.09 | $26.79 | $26.97 | $20.47 | 39,290 |
2017-02-07 | $27.10 | $27.34 | $26.87 | $26.91 | $20.43 | 26,225 |
2017-02-06 | $27.18 | $27.18 | $27.02 | $27.07 | $20.54 | 16,316 |
2017-02-03 | $27.13 | $27.20 | $26.94 | $27.12 | $20.59 | 99,630 |
2017-02-02 | $26.82 | $27.21 | $26.75 | $26.87 | $20.40 | 107,799 |
2017-02-01 | $26.91 | $27.11 | $26.58 | $26.65 | $20.23 | 22,182 |
2017-01-31 | $26.75 | $26.98 | $26.61 | $26.89 | $20.41 | 38,666 |
2017-01-30 | $26.97 | $26.97 | $26.63 | $26.71 | $20.27 | 10,860 |
2017-01-27 | $27.39 | $27.39 | $26.96 | $27.00 | $20.49 | 42,484 |
2017-01-26 | $27.43 | $27.48 | $27.32 | $27.35 | $20.76 | 8,055 |
2017-01-25 | $27.35 | $27.42 | $27.32 | $27.39 | $20.79 | 10,678 |
2017-01-24 | $27.38 | $27.41 | $27.16 | $27.37 | $20.78 | 17,302 |
2017-01-23 | $27.00 | $27.28 | $27.00 | $27.28 | $20.71 | 9,892 |
2017-01-20 | $26.91 | $27.10 | $26.91 | $27.05 | $20.53 | 14,340 |
2017-01-19 | $27.14 | $27.14 | $26.91 | $26.96 | $20.47 | 31,298 |
2017-01-18 | $27.26 | $27.36 | $27.26 | $27.27 | $20.70 | 7,584 |
2017-01-17 | $27.48 | $27.48 | $27.14 | $27.26 | $20.69 | 26,192 |
2017-01-13 | $27.11 | $27.16 | $27.08 | $27.14 | $20.60 | 5,624 |
2017-01-12 | $27.13 | $27.13 | $26.77 | $27.08 | $20.56 | 6,189 |
2017-01-11 | $27.18 | $27.24 | $27.10 | $27.10 | $20.57 | 5,710 |
2017-01-10 | $27.18 | $27.27 | $27.09 | $27.17 | $20.63 | 12,249 |
2017-01-09 | $27.65 | $27.65 | $27.19 | $27.19 | $20.64 | 9,538 |
2017-01-06 | $27.58 | $27.63 | $27.48 | $27.53 | $20.90 | 27,059 |
2017-01-05 | $27.83 | $27.83 | $27.46 | $27.59 | $20.94 | 24,614 |
2017-01-04 | $27.42 | $27.83 | $27.42 | $27.80 | $21.10 | 19,436 |
2017-01-03 | $27.33 | $27.42 | $27.20 | $27.36 | $20.77 | 43,449 |
2016-12-30 | $27.07 | $27.27 | $27.03 | $27.21 | $20.66 | 12,544 |
2016-12-29 | $26.58 | $26.99 | $26.58 | $26.94 | $20.45 | 19,246 |
2016-12-28 | $27.00 | $27.00 | $26.51 | $26.55 | $20.15 | 13,933 |
2016-12-27 | $27.50 | $27.58 | $27.40 | $27.46 | $20.35 | 21,415 |
2016-12-23 | $27.38 | $27.47 | $27.31 | $27.47 | $20.36 | 18,134 |
2016-12-22 | $27.35 | $27.49 | $27.20 | $27.36 | $20.28 | 25,822 |
2016-12-21 | $27.72 | $27.78 | $27.46 | $27.46 | $20.35 | 10,238 |
2016-12-20 | $27.71 | $27.87 | $27.52 | $27.72 | $20.55 | 30,008 |
2016-12-19 | $27.40 | $27.67 | $27.40 | $27.62 | $20.47 | 8,803 |
2016-12-16 | $26.86 | $27.50 | $26.86 | $27.34 | $20.26 | 11,175 |
2016-12-15 | $27.14 | $27.25 | $26.82 | $26.84 | $19.89 | 13,845 |
2016-12-14 | $27.69 | $27.69 | $27.00 | $27.08 | $20.07 | 13,342 |
2016-12-13 | $27.86 | $27.87 | $27.52 | $27.63 | $20.47 | 13,695 |
2016-12-12 | $27.91 | $27.93 | $27.72 | $27.82 | $20.62 | 18,838 |
2016-12-09 | $27.82 | $28.05 | $27.82 | $27.90 | $20.68 | 9,823 |
2016-12-08 | $27.63 | $27.94 | $27.60 | $27.88 | $20.66 | 15,627 |
2016-12-07 | $27.35 | $27.69 | $27.25 | $27.67 | $20.51 | 6,193 |
2016-12-06 | $26.95 | $27.15 | $26.93 | $27.10 | $20.08 | 15,445 |
2016-12-05 | $26.63 | $26.88 | $26.63 | $26.87 | $19.91 | 6,461 |
2016-12-02 | $26.46 | $26.81 | $26.46 | $26.50 | $19.64 | 8,177 |
2016-12-01 | $27.23 | $27.23 | $26.16 | $26.32 | $19.51 | 14,924 |
2016-11-30 | $26.81 | $26.86 | $26.49 | $26.83 | $19.88 | 9,890 |
2016-11-29 | $26.91 | $27.20 | $26.91 | $27.07 | $20.06 | 24,910 |
2016-11-28 | $26.88 | $26.96 | $26.86 | $26.86 | $19.91 | 15,960 |
2016-11-25 | $26.91 | $26.91 | $26.83 | $26.88 | $19.92 | 5,382 |
2016-11-23 | $26.66 | $26.77 | $26.59 | $26.65 | $19.75 | 7,745 |
2016-11-22 | $26.51 | $26.79 | $26.51 | $26.78 | $19.85 | 19,937 |
2016-11-21 | $26.53 | $26.56 | $26.33 | $26.35 | $19.53 | 31,337 |
2016-11-18 | $26.28 | $26.41 | $26.28 | $26.39 | $19.56 | 11,767 |
2016-11-17 | $26.35 | $26.51 | $26.25 | $26.25 | $19.45 | 10,310 |
2016-11-16 | $26.21 | $26.30 | $26.18 | $26.30 | $19.49 | 9,113 |
2016-11-15 | $26.57 | $26.57 | $26.17 | $26.28 | $19.48 | 7,967 |
2016-11-14 | $25.95 | $26.49 | $25.95 | $26.42 | $19.58 | 6,323 |
2016-11-11 | $25.25 | $26.07 | $25.25 | $25.96 | $19.24 | 6,479 |
2016-11-10 | $25.74 | $25.85 | $25.10 | $25.44 | $18.85 | 17,863 |
2016-11-09 | $25.16 | $25.75 | $24.69 | $25.67 | $19.02 | 18,412 |
2016-11-08 | $25.64 | $25.88 | $25.49 | $25.77 | $19.10 | 4,264 |
2016-11-07 | $25.42 | $25.62 | $25.42 | $25.62 | $18.99 | 22,486 |
2016-11-04 | $24.96 | $25.21 | $24.95 | $25.15 | $18.63 | 8,750 |
2016-11-03 | $25.04 | $25.19 | $24.89 | $24.89 | $18.44 | 17,478 |
2016-11-02 | $25.47 | $25.47 | $25.10 | $25.10 | $18.60 | 14,288 |
2016-11-01 | $25.99 | $25.99 | $25.35 | $25.43 | $18.85 | 90,821 |
2016-10-31 | $25.82 | $26.03 | $25.79 | $26.03 | $19.29 | 28,343 |
2016-10-28 | $25.93 | $25.96 | $25.70 | $25.76 | $19.09 | 24,931 |
2016-10-27 | $26.28 | $26.28 | $25.80 | $25.81 | $19.13 | 14,881 |
2016-10-26 | $26.71 | $26.71 | $26.30 | $26.37 | $19.54 | 6,926 |
2016-10-25 | $26.91 | $26.91 | $26.69 | $26.82 | $19.88 | 23,930 |
2016-10-24 | $26.90 | $27.10 | $26.79 | $26.93 | $19.96 | 33,782 |
2016-10-21 | $26.61 | $26.85 | $26.61 | $26.74 | $19.81 | 7,715 |
2016-10-20 | $26.83 | $26.83 | $26.57 | $26.80 | $19.86 | 22,803 |
2016-10-19 | $26.63 | $26.86 | $26.57 | $26.81 | $19.87 | 3,637 |
2016-10-18 | $26.58 | $26.81 | $26.56 | $26.66 | $19.75 | 11,510 |
2016-10-17 | $26.36 | $26.55 | $26.36 | $26.44 | $19.59 | 14,633 |
2016-10-14 | $26.53 | $26.68 | $26.34 | $26.42 | $19.58 | 116,117 |
2016-10-13 | $26.28 | $26.57 | $26.28 | $26.49 | $19.63 | 29,039 |
2016-10-12 | $26.05 | $26.37 | $26.05 | $26.37 | $19.55 | 7,558 |
2016-10-11 | $26.27 | $26.27 | $25.95 | $26.00 | $19.27 | 6,545 |
2016-10-10 | $26.12 | $26.37 | $26.12 | $26.32 | $19.51 | 10,191 |
2016-10-07 | $26.16 | $26.28 | $25.93 | $26.06 | $19.31 | 8,147 |
2016-10-06 | $26.13 | $26.16 | $25.85 | $26.09 | $19.33 | 154,302 |
2016-10-05 | $26.61 | $26.63 | $26.15 | $26.24 | $19.45 | 198,859 |
2016-10-04 | $27.03 | $27.03 | $26.45 | $26.58 | $19.70 | 20,392 |
2016-10-03 | $27.29 | $27.30 | $26.88 | $26.98 | $19.99 | 78,876 |
2016-09-30 | $27.54 | $27.56 | $27.31 | $27.45 | $20.34 | 18,842 |
2016-09-29 | $27.71 | $27.71 | $27.36 | $27.45 | $20.34 | 80,023 |
2016-09-28 | $27.45 | $27.75 | $27.43 | $27.75 | $20.56 | 23,192 |
2016-09-27 | $27.79 | $27.79 | $27.40 | $27.45 | $20.34 | 25,269 |
2016-09-26 | $27.86 | $27.92 | $27.77 | $27.80 | $20.60 | 47,449 |
2016-09-23 | $27.98 | $27.98 | $27.66 | $27.88 | $20.66 | 17,283 |
2016-09-22 | $27.58 | $27.89 | $27.58 | $27.89 | $20.67 | 24,518 |
2016-09-21 | $27.27 | $27.69 | $27.01 | $27.64 | $20.27 | 10,257 |
2016-09-20 | $27.39 | $27.44 | $27.24 | $27.31 | $20.03 | 15,839 |
2016-09-19 | $27.25 | $27.36 | $27.20 | $27.23 | $19.97 | 9,188 |
2016-09-16 | $27.15 | $27.15 | $26.94 | $27.10 | $19.87 | 6,017 |
2016-09-15 | $27.02 | $27.12 | $27.01 | $27.07 | $19.85 | 7,345 |
2016-09-14 | $26.95 | $27.08 | $26.94 | $26.96 | $19.77 | 12,366 |
2016-09-13 | $27.54 | $27.54 | $26.84 | $26.92 | $19.74 | 26,789 |
2016-09-12 | $27.26 | $27.70 | $27.26 | $27.65 | $20.28 | 18,747 |
2016-09-09 | $28.66 | $28.66 | $27.47 | $27.47 | $20.15 | 25,285 |
2016-09-08 | $28.90 | $28.90 | $28.67 | $28.67 | $21.03 | 21,436 |
2016-09-07 | $28.71 | $28.94 | $28.69 | $28.94 | $21.22 | 10,351 |
2016-09-06 | $28.55 | $28.70 | $28.55 | $28.68 | $21.03 | 6,436 |
2016-09-02 | $28.80 | $28.80 | $28.46 | $28.55 | $20.94 | 9,555 |
2016-09-01 | $28.53 | $28.53 | $28.05 | $28.24 | $20.71 | 17,986 |
2016-08-31 | $28.45 | $28.49 | $28.22 | $28.41 | $20.83 | 14,077 |
2016-08-30 | $28.31 | $28.35 | $28.15 | $28.35 | $20.79 | 23,895 |
2016-08-29 | $28.28 | $28.37 | $28.26 | $28.26 | $20.72 | 30,677 |
2016-08-26 | $28.35 | $28.55 | $27.87 | $27.97 | $20.51 | 11,833 |
2016-08-25 | $28.25 | $28.41 | $28.16 | $28.32 | $20.77 | 20,628 |
2016-08-24 | $28.30 | $28.30 | $28.02 | $28.13 | $20.63 | 17,308 |
2016-08-23 | $28.32 | $28.41 | $28.23 | $28.28 | $20.74 | 26,164 |
2016-08-22 | $27.96 | $28.12 | $27.54 | $28.11 | $20.62 | 11,154 |
2016-08-19 | $28.12 | $28.12 | $27.91 | $28.00 | $20.53 | 15,118 |
2016-08-18 | $27.97 | $28.15 | $27.97 | $28.09 | $20.60 | 4,364 |
2016-08-17 | $28.00 | $28.05 | $27.71 | $28.01 | $20.54 | 16,048 |
2016-08-16 | $28.25 | $28.25 | $27.95 | $28.01 | $20.54 | 13,567 |
2016-08-15 | $28.39 | $28.48 | $28.33 | $28.34 | $20.78 | 25,297 |
2016-08-12 | $28.40 | $28.52 | $28.24 | $28.27 | $20.73 | 29,947 |
2016-08-11 | $28.38 | $28.38 | $28.08 | $28.20 | $20.68 | 13,354 |
2016-08-10 | $28.60 | $28.60 | $28.37 | $28.46 | $20.87 | 14,400 |
2016-08-09 | $28.61 | $28.61 | $28.31 | $28.47 | $20.88 | 24,295 |
2016-08-08 | $28.35 | $28.45 | $28.31 | $28.32 | $20.77 | 10,064 |
2016-08-05 | $28.04 | $28.37 | $28.03 | $28.30 | $20.75 | 23,880 |
2016-08-04 | $28.19 | $28.19 | $27.96 | $28.07 | $20.59 | 35,371 |
2016-08-03 | $28.00 | $28.12 | $28.00 | $28.06 | $20.58 | 9,915 |
2016-08-02 | $28.39 | $28.39 | $28.05 | $28.05 | $20.57 | 15,506 |
2016-08-01 | $28.34 | $28.44 | $28.33 | $28.40 | $20.83 | 8,052 |
2016-07-29 | $28.02 | $28.54 | $28.02 | $28.42 | $20.84 | 48,192 |
2016-07-28 | $27.94 | $28.19 | $27.81 | $28.14 | $20.64 | 15,284 |
2016-07-27 | $27.97 | $27.97 | $27.67 | $27.82 | $20.40 | 14,253 |
2016-07-26 | $28.08 | $28.18 | $27.92 | $27.97 | $20.52 | 17,971 |
2016-07-25 | $28.25 | $28.27 | $28.07 | $28.12 | $20.62 | 43,650 |
2016-07-22 | $28.00 | $28.25 | $28.00 | $28.19 | $20.67 | 14,171 |
2016-07-21 | $27.78 | $28.03 | $27.78 | $27.96 | $20.51 | 39,610 |
2016-07-20 | $27.91 | $27.95 | $27.80 | $27.93 | $20.48 | 42,890 |
2016-07-19 | $27.90 | $27.90 | $27.64 | $27.86 | $20.43 | 36,454 |
2016-07-18 | $27.59 | $27.77 | $27.47 | $27.77 | $20.37 | 171,621 |
2016-07-15 | $27.56 | $27.56 | $27.26 | $27.54 | $20.20 | 12,510 |
2016-07-14 | $27.55 | $27.58 | $27.38 | $27.38 | $20.08 | 4,816 |
2016-07-13 | $27.44 | $27.58 | $27.43 | $27.58 | $20.23 | 16,842 |
2016-07-12 | $27.37 | $27.55 | $27.34 | $27.49 | $20.16 | 46,831 |
2016-07-11 | $27.07 | $27.43 | $27.00 | $27.38 | $20.08 | 10,761 |
2016-07-08 | $26.61 | $27.02 | $26.61 | $26.99 | $19.80 | 25,949 |
2016-07-07 | $26.67 | $26.69 | $26.43 | $26.48 | $19.42 | 30,711 |
2016-07-06 | $26.56 | $26.74 | $26.56 | $26.71 | $19.59 | 14,169 |
2016-07-05 | $26.77 | $26.77 | $26.56 | $26.68 | $19.57 | 37,945 |
2016-07-01 | $26.57 | $26.76 | $26.57 | $26.72 | $19.60 | 13,060 |
2016-06-30 | $26.52 | $26.61 | $26.26 | $26.61 | $19.52 | 13,766 |
2016-06-29 | $26.03 | $26.36 | $26.03 | $26.33 | $19.31 | 26,025 |
2016-06-28 | $25.58 | $25.85 | $25.38 | $25.81 | $18.93 | 16,153 |
2016-06-27 | $25.48 | $25.59 | $25.13 | $25.30 | $18.55 | 22,932 |
2016-06-24 | $25.52 | $25.92 | $25.42 | $25.70 | $18.85 | 34,383 |
2016-06-23 | $26.10 | $26.13 | $26.05 | $26.09 | $19.13 | 9,572 |
2016-06-22 | $25.96 | $26.03 | $25.84 | $25.84 | $18.95 | 6,770 |
2016-06-21 | $26.40 | $26.59 | $26.36 | $26.41 | $19.10 | 9,052 |
2016-06-20 | $26.36 | $26.59 | $26.36 | $26.36 | $19.06 | 6,928 |
2016-06-17 | $26.12 | $26.32 | $26.12 | $26.31 | $19.03 | 9,649 |
2016-06-16 | $26.12 | $26.34 | $26.05 | $26.33 | $19.04 | 10,012 |
2016-06-15 | $26.25 | $26.38 | $26.24 | $26.25 | $18.98 | 25,139 |
2016-06-14 | $26.20 | $26.20 | $25.99 | $26.07 | $18.85 | 28,204 |
2016-06-13 | $26.34 | $26.55 | $26.27 | $26.27 | $19.00 | 5,394 |
2016-06-10 | $26.60 | $26.60 | $26.43 | $26.43 | $19.11 | 10,370 |
2016-06-09 | $26.55 | $26.69 | $26.53 | $26.69 | $19.30 | 5,547 |
2016-06-08 | $26.17 | $26.63 | $26.17 | $26.56 | $19.21 | 59,297 |
2016-06-07 | $26.20 | $26.36 | $26.19 | $26.24 | $18.98 | 6,447 |
2016-06-06 | $26.18 | $26.18 | $25.99 | $26.14 | $18.91 | 4,060 |
2016-06-03 | $26.17 | $26.37 | $26.06 | $26.17 | $18.93 | 9,309 |
2016-06-02 | $26.00 | $26.09 | $25.94 | $26.09 | $18.87 | 5,284 |
2016-06-01 | $25.71 | $25.97 | $25.71 | $25.94 | $18.76 | 6,052 |
2016-05-31 | $25.86 | $25.89 | $25.74 | $25.85 | $18.69 | 17,821 |
2016-05-27 | $25.61 | $25.81 | $25.61 | $25.81 | $18.67 | 4,017 |
2016-05-26 | $25.63 | $25.73 | $25.57 | $25.68 | $18.57 | 76,265 |
2016-05-25 | $25.58 | $25.65 | $25.48 | $25.62 | $18.53 | 9,468 |
2016-05-24 | $25.43 | $25.64 | $25.43 | $25.58 | $18.50 | 9,948 |
2016-05-23 | $25.26 | $25.31 | $25.18 | $25.25 | $18.26 | 12,578 |
2016-05-20 | $25.11 | $25.21 | $25.11 | $25.18 | $18.21 | 9,053 |
2016-05-19 | $25.03 | $25.03 | $24.79 | $24.99 | $18.08 | 39,889 |
2016-05-18 | $25.40 | $25.51 | $25.05 | $25.09 | $18.14 | 7,107 |
2016-05-17 | $25.86 | $25.89 | $25.38 | $25.56 | $18.48 | 8,107 |
2016-05-16 | $25.76 | $26.11 | $25.76 | $26.08 | $18.86 | 42,236 |
2016-05-13 | $25.96 | $25.96 | $25.74 | $25.86 | $18.70 | 10,393 |
2016-05-12 | $25.87 | $26.05 | $25.79 | $25.96 | $18.77 | 7,747 |
2016-05-11 | $26.21 | $26.21 | $25.89 | $25.89 | $18.72 | 13,151 |
2016-05-10 | $26.46 | $26.46 | $26.21 | $26.30 | $19.02 | 62,486 |
2016-05-09 | $26.11 | $26.37 | $26.11 | $26.34 | $19.05 | 13,060 |
2016-05-06 | $25.63 | $26.09 | $25.63 | $26.09 | $18.87 | 9,663 |
2016-05-05 | $25.68 | $25.87 | $25.67 | $25.78 | $18.64 | 18,313 |
2016-05-04 | $25.46 | $25.72 | $25.46 | $25.72 | $18.60 | 7,291 |
2016-05-03 | $25.25 | $25.38 | $25.25 | $25.38 | $18.35 | 5,081 |
2016-05-02 | $25.06 | $25.51 | $25.06 | $25.51 | $18.45 | 5,564 |
2016-04-29 | $25.25 | $25.25 | $24.94 | $25.10 | $18.15 | 9,952 |
2016-04-28 | $25.32 | $25.42 | $25.30 | $25.30 | $18.30 | 7,697 |
2016-04-27 | $25.18 | $25.39 | $25.15 | $25.36 | $18.34 | 8,310 |
2016-04-26 | $25.06 | $25.31 | $25.06 | $25.28 | $18.28 | 17,363 |
2016-04-25 | $24.74 | $25.07 | $24.74 | $25.07 | $18.13 | 8,776 |
2016-04-22 | $24.69 | $24.92 | $24.69 | $24.91 | $18.01 | 5,874 |
2016-04-21 | $24.97 | $25.09 | $24.61 | $24.61 | $17.80 | 6,356 |
2016-04-20 | $25.21 | $25.24 | $25.02 | $25.02 | $18.09 | 13,749 |
2016-04-19 | $25.30 | $25.31 | $25.20 | $25.30 | $18.30 | 3,414 |
2016-04-18 | $25.10 | $25.21 | $25.10 | $25.21 | $18.23 | 4,899 |
2016-04-15 | $24.96 | $25.26 | $24.96 | $25.24 | $18.25 | 6,548 |
2016-04-14 | $25.10 | $25.11 | $25.01 | $25.08 | $18.14 | 30,663 |
2016-04-13 | $25.12 | $25.12 | $24.95 | $25.08 | $18.14 | 12,504 |
2016-04-12 | $24.95 | $25.09 | $24.95 | $25.00 | $18.08 | 3,808 |
2016-04-11 | $24.82 | $25.00 | $24.82 | $24.86 | $17.98 | 5,254 |
2016-04-08 | $24.65 | $24.82 | $24.65 | $24.74 | $17.89 | 4,078 |
2016-04-07 | $24.65 | $24.74 | $24.47 | $24.48 | $17.70 | 3,418 |
2016-04-06 | $24.74 | $24.76 | $24.69 | $24.76 | $17.91 | 69,418 |
2016-04-05 | $24.72 | $24.74 | $24.65 | $24.65 | $17.83 | 6,753 |
2016-04-04 | $24.92 | $24.92 | $24.80 | $24.80 | $17.94 | 4,904 |
2016-04-01 | $24.93 | $24.96 | $24.79 | $24.95 | $18.04 | 3,935 |
2016-03-31 | $24.81 | $25.06 | $24.81 | $25.05 | $18.12 | 11,902 |
2016-03-30 | $24.87 | $24.92 | $24.84 | $24.91 | $18.01 | 11,083 |
2016-03-29 | $24.08 | $24.83 | $24.08 | $24.83 | $17.96 | 8,649 |
2016-03-28 | $24.05 | $24.15 | $24.01 | $24.15 | $17.47 | 15,559 |
2016-03-24 | $23.87 | $24.07 | $23.87 | $24.07 | $17.41 | 12,068 |
2016-03-23 | $24.33 | $24.33 | $24.01 | $24.01 | $17.36 | 9,517 |
2016-03-22 | $24.52 | $24.66 | $24.52 | $24.63 | $17.60 | 10,311 |
2016-03-21 | $24.66 | $24.67 | $24.55 | $24.55 | $17.55 | 3,024 |
2016-03-18 | $24.90 | $24.90 | $24.78 | $24.81 | $17.73 | 4,696 |
2016-03-17 | $24.29 | $24.79 | $24.29 | $24.79 | $17.72 | 10,335 |
2016-03-16 | $23.89 | $24.33 | $23.89 | $24.33 | $17.39 | 6,132 |
2016-03-15 | $23.97 | $24.09 | $23.97 | $24.00 | $17.15 | 6,088 |
2016-03-14 | $24.13 | $24.21 | $24.04 | $24.16 | $17.27 | 13,056 |
2016-03-11 | $23.66 | $24.29 | $23.66 | $24.29 | $17.36 | 23,669 |
2016-03-10 | $23.70 | $23.70 | $23.50 | $23.56 | $16.84 | 2,003 |
2016-03-09 | $23.58 | $23.77 | $23.58 | $23.76 | $16.98 | 1,313 |
2016-03-08 | $24.07 | $24.07 | $23.59 | $23.59 | $16.86 | 5,062 |
2016-03-07 | $23.80 | $24.09 | $23.80 | $23.94 | $17.11 | 16,782 |
2016-03-04 | $23.81 | $23.96 | $23.81 | $23.87 | $17.06 | 1,382 |
2016-03-03 | $23.70 | $23.88 | $23.70 | $23.88 | $17.06 | 7,173 |
2016-03-02 | $23.40 | $23.72 | $23.40 | $23.65 | $16.90 | 4,682 |
2016-03-01 | $23.13 | $23.44 | $23.13 | $23.44 | $16.75 | 8,877 |
2016-02-29 | $23.00 | $23.24 | $22.92 | $22.96 | $16.41 | 9,270 |
2016-02-26 | $23.09 | $23.27 | $23.07 | $23.07 | $16.49 | 7,609 |
2016-02-25 | $22.80 | $23.03 | $22.77 | $23.03 | $16.46 | 5,185 |
2016-02-24 | $22.11 | $22.52 | $22.10 | $22.51 | $16.09 | 9,728 |
2016-02-23 | $22.48 | $22.55 | $22.42 | $22.47 | $16.06 | 18,234 |
2016-02-22 | $22.15 | $22.58 | $22.15 | $22.46 | $16.05 | 4,729 |
2016-02-19 | $22.00 | $22.24 | $22.00 | $22.16 | $15.84 | 11,961 |
2016-02-18 | $21.88 | $22.08 | $21.80 | $22.03 | $15.74 | 35,741 |
2016-02-17 | $21.70 | $22.09 | $21.70 | $21.88 | $15.64 | 8,451 |
2016-02-16 | $21.32 | $21.61 | $21.26 | $21.58 | $15.42 | 19,531 |
2016-02-12 | $21.02 | $21.21 | $21.01 | $21.21 | $15.16 | 7,641 |
2016-02-11 | $21.06 | $21.06 | $20.78 | $20.95 | $14.97 | 46,382 |
2016-02-10 | $21.29 | $21.63 | $21.29 | $21.31 | $15.23 | 63,341 |
2016-02-09 | $21.32 | $21.40 | $21.10 | $21.20 | $15.15 | 10,743 |
2016-02-08 | $22.01 | $22.01 | $21.29 | $21.46 | $15.33 | 19,660 |
2016-02-05 | $22.34 | $22.39 | $22.24 | $22.24 | $15.89 | 6,293 |
2016-02-04 | $22.41 | $22.64 | $22.41 | $22.52 | $16.09 | 14,282 |
2016-02-03 | $22.45 | $22.52 | $22.35 | $22.51 | $16.09 | 2,523 |
2016-02-02 | $22.60 | $22.60 | $22.28 | $22.40 | $16.01 | 8,943 |
2016-02-01 | $22.51 | $22.79 | $22.47 | $22.78 | $16.28 | 16,912 |
2016-01-29 | $22.36 | $22.75 | $22.36 | $22.75 | $16.26 | 21,215 |
2016-01-28 | $22.36 | $22.46 | $22.10 | $22.16 | $15.84 | 13,168 |
2016-01-27 | $22.35 | $22.39 | $22.10 | $22.15 | $15.83 | 10,072 |
2016-01-26 | $22.09 | $22.51 | $22.09 | $22.51 | $16.09 | 15,422 |
2016-01-25 | $22.11 | $22.24 | $21.95 | $21.95 | $15.69 | 21,400 |
2016-01-22 | $21.68 | $22.24 | $21.68 | $22.23 | $15.89 | 48,545 |
2016-01-21 | $21.51 | $21.89 | $21.32 | $21.59 | $15.43 | 80,505 |
2016-01-20 | $21.58 | $21.77 | $20.69 | $21.46 | $15.33 | 38,939 |
2016-01-19 | $22.12 | $22.38 | $21.75 | $21.86 | $15.62 | 43,714 |
2016-01-15 | $21.99 | $22.03 | $21.66 | $22.02 | $15.74 | 15,326 |
2016-01-14 | $22.45 | $22.52 | $22.09 | $22.37 | $15.99 | 16,835 |
2016-01-13 | $22.89 | $22.95 | $22.23 | $22.35 | $15.97 | 14,591 |
2016-01-12 | $23.07 | $23.12 | $22.76 | $22.88 | $16.35 | 12,967 |
2016-01-11 | $23.27 | $23.42 | $23.02 | $23.38 | $16.71 | 17,274 |
2016-01-08 | $23.79 | $23.79 | $23.28 | $23.28 | $16.64 | 5,379 |
2016-01-07 | $23.94 | $23.94 | $23.70 | $23.70 | $16.94 | 34,424 |
2016-01-06 | $24.16 | $24.29 | $24.14 | $24.21 | $17.30 | 14,046 |
2016-01-05 | $23.90 | $24.34 | $23.87 | $24.31 | $17.37 | 16,804 |
2016-01-04 | $24.06 | $24.06 | $23.72 | $23.82 | $17.02 | 20,759 |
2015-12-31 | $24.39 | $24.42 | $24.27 | $24.41 | $17.44 | 9,496 |
2015-12-30 | $24.44 | $24.57 | $24.41 | $24.42 | $17.45 | 16,274 |
2015-12-29 | $24.26 | $24.56 | $24.26 | $24.53 | $17.53 | 16,992 |
2015-12-28 | $24.67 | $24.85 | $24.62 | $24.82 | $17.40 | 12,943 |
2015-12-24 | $24.71 | $24.88 | $24.71 | $24.81 | $17.39 | 11,901 |
2015-12-23 | $24.55 | $24.82 | $24.55 | $24.80 | $17.39 | 12,923 |
2015-12-22 | $24.42 | $24.70 | $24.42 | $24.70 | $17.31 | 7,762 |
2015-12-21 | $24.44 | $24.53 | $24.29 | $24.34 | $17.06 | 38,769 |
2015-12-18 | $24.63 | $24.63 | $24.42 | $24.42 | $17.12 | 5,136 |
2015-12-17 | $24.60 | $24.73 | $24.57 | $24.70 | $17.31 | 6,921 |
2015-12-16 | $24.17 | $24.70 | $24.17 | $24.70 | $17.32 | 9,428 |
2015-12-15 | $23.89 | $24.24 | $23.43 | $24.16 | $16.94 | 11,378 |
2015-12-14 | $23.97 | $24.04 | $23.60 | $23.78 | $16.67 | 13,604 |
2015-12-11 | $24.07 | $24.14 | $23.87 | $23.93 | $16.78 | 14,557 |
2015-12-10 | $24.39 | $24.39 | $24.25 | $24.27 | $17.02 | 5,955 |
2015-12-09 | $24.26 | $24.52 | $24.25 | $24.31 | $17.04 | 26,319 |
2015-12-08 | $24.48 | $24.48 | $24.31 | $24.38 | $17.09 | 8,435 |
2015-12-07 | $24.67 | $24.67 | $24.43 | $24.52 | $17.19 | 16,045 |
2015-12-04 | $24.81 | $24.90 | $24.65 | $24.71 | $17.32 | 10,589 |
2015-12-03 | $24.97 | $24.97 | $24.47 | $24.48 | $17.16 | 8,839 |
2015-12-02 | $25.41 | $25.41 | $24.88 | $24.88 | $17.44 | 4,092 |
2015-12-01 | $25.43 | $25.44 | $25.32 | $25.42 | $17.82 | 15,404 |
2015-11-30 | $25.31 | $25.48 | $25.19 | $25.27 | $17.72 | 5,959 |
2015-11-27 | $25.19 | $25.38 | $25.19 | $25.35 | $17.77 | 7,186 |
2015-11-25 | $24.97 | $25.13 | $24.97 | $25.13 | $17.62 | 34,597 |
2015-11-24 | $24.89 | $24.98 | $24.73 | $24.97 | $17.51 | 8,497 |
2015-11-23 | $24.86 | $25.02 | $24.86 | $24.93 | $17.48 | 21,698 |
2015-11-20 | $24.55 | $24.89 | $24.55 | $24.89 | $17.45 | 13,738 |
2015-11-19 | $24.53 | $24.69 | $24.53 | $24.61 | $17.25 | 11,014 |
2015-11-18 | $24.20 | $24.49 | $24.20 | $24.48 | $17.16 | 16,214 |
2015-11-17 | $24.38 | $24.51 | $24.26 | $24.31 | $17.04 | 3,965 |
2015-11-16 | $24.08 | $24.30 | $24.01 | $24.29 | $17.03 | 14,765 |
2015-11-13 | $24.39 | $24.40 | $24.12 | $24.12 | $16.91 | 10,019 |
2015-11-12 | $24.57 | $24.57 | $24.36 | $24.37 | $17.08 | 9,538 |
2015-11-11 | $24.62 | $24.67 | $24.53 | $24.62 | $17.26 | 4,920 |
2015-11-10 | $24.08 | $24.54 | $24.08 | $24.54 | $17.20 | 16,739 |
2015-11-09 | $24.55 | $24.61 | $24.12 | $24.27 | $17.01 | 19,442 |
2015-11-06 | $25.03 | $25.03 | $24.66 | $24.81 | $17.39 | 6,765 |
2015-11-05 | $25.11 | $25.31 | $24.53 | $25.31 | $17.74 | 17,935 |
2015-11-04 | $25.20 | $25.29 | $25.07 | $25.11 | $17.60 | 11,333 |
2015-11-03 | $25.07 | $25.27 | $25.07 | $25.22 | $17.68 | 9,998 |
2015-11-02 | $24.80 | $25.25 | $24.80 | $25.23 | $17.69 | 25,012 |
2015-10-30 | $24.90 | $24.95 | $24.82 | $24.82 | $17.40 | 10,647 |
2015-10-29 | $25.03 | $25.08 | $24.96 | $25.03 | $17.54 | 11,232 |
2015-10-28 | $24.82 | $25.20 | $24.73 | $25.09 | $17.59 | 12,825 |
2015-10-27 | $25.05 | $25.05 | $24.81 | $24.81 | $17.39 | 3,534 |
2015-10-26 | $25.25 | $25.25 | $25.03 | $25.08 | $17.58 | 5,884 |
2015-10-23 | $25.25 | $25.30 | $25.07 | $25.17 | $17.65 | 13,779 |
2015-10-22 | $25.65 | $25.65 | $25.19 | $25.30 | $17.74 | 10,296 |
2015-10-21 | $25.24 | $25.27 | $25.14 | $25.17 | $17.65 | 3,412 |
2015-10-20 | $25.22 | $25.27 | $25.18 | $25.23 | $17.69 | 7,239 |
2015-10-19 | $25.01 | $25.16 | $25.01 | $25.16 | $17.64 | 19,193 |
2015-10-16 | $24.97 | $25.01 | $24.87 | $24.98 | $17.51 | 20,741 |
2015-10-15 | $24.50 | $24.82 | $24.43 | $24.81 | $17.40 | 8,649 |
2015-10-14 | $24.77 | $24.77 | $24.50 | $24.50 | $17.18 | 7,077 |
2015-10-13 | $24.90 | $24.97 | $24.63 | $24.63 | $17.27 | 12,286 |
2015-10-12 | $25.00 | $25.00 | $24.88 | $24.92 | $17.47 | 11,529 |
2015-10-09 | $24.80 | $24.81 | $24.71 | $24.80 | $17.39 | 7,025 |
2015-10-08 | $24.55 | $24.79 | $24.55 | $24.79 | $17.38 | 9,033 |
2015-10-07 | $24.37 | $24.50 | $24.37 | $24.48 | $17.16 | 7,445 |
2015-10-06 | $24.12 | $24.39 | $24.12 | $24.18 | $16.95 | 18,434 |
2015-10-05 | $23.72 | $24.17 | $23.72 | $24.10 | $16.90 | 6,491 |
2015-10-02 | $23.58 | $23.66 | $23.25 | $23.66 | $16.59 | 12,407 |
2015-10-01 | $23.49 | $23.59 | $23.38 | $23.50 | $16.47 | 12,180 |
2015-09-30 | $23.51 | $23.57 | $23.32 | $23.49 | $16.46 | 8,617 |
2015-09-29 | $23.49 | $23.53 | $23.37 | $23.39 | $16.40 | 26,569 |
2015-09-28 | $23.81 | $23.81 | $23.30 | $23.39 | $16.40 | 34,980 |
2015-09-25 | $24.11 | $24.14 | $23.91 | $23.97 | $16.80 | 22,794 |
2015-09-24 | $24.23 | $24.23 | $23.92 | $24.08 | $16.88 | 7,633 |
2015-09-23 | $24.51 | $24.66 | $24.50 | $24.59 | $16.99 | 11,355 |
2015-09-22 | $24.54 | $24.71 | $24.40 | $24.45 | $16.90 | 11,639 |
2015-09-21 | $24.48 | $24.84 | $24.48 | $24.75 | $17.11 | 5,918 |
2015-09-18 | $24.46 | $24.72 | $24.43 | $24.43 | $16.88 | 8,240 |
2015-09-17 | $24.35 | $24.89 | $24.32 | $24.89 | $17.20 | 5,048 |
2015-09-16 | $24.08 | $24.35 | $24.08 | $24.34 | $16.82 | 8,321 |
2015-09-15 | $23.98 | $24.15 | $23.93 | $24.10 | $16.66 | 5,835 |
2015-09-14 | $24.00 | $24.05 | $23.94 | $24.03 | $16.61 | 14,639 |
2015-09-11 | $23.56 | $23.95 | $23.53 | $23.95 | $16.55 | 5,673 |
2015-09-10 | $23.48 | $23.73 | $23.48 | $23.58 | $16.29 | 8,164 |
2015-09-09 | $23.91 | $23.96 | $23.50 | $23.50 | $16.24 | 13,636 |
2015-09-08 | $23.57 | $23.78 | $23.50 | $23.78 | $16.43 | 14,693 |
2015-09-04 | $23.57 | $23.60 | $23.27 | $23.44 | $16.20 | 46,010 |
2015-09-03 | $23.84 | $23.95 | $23.76 | $23.85 | $16.48 | 10,396 |
2015-09-02 | $23.67 | $23.74 | $23.56 | $23.69 | $16.37 | 11,129 |
2015-09-01 | $23.77 | $23.79 | $23.46 | $23.50 | $16.24 | 9,947 |
2015-08-31 | $24.21 | $24.22 | $23.92 | $23.92 | $16.53 | 12,851 |
2015-08-28 | $24.29 | $24.38 | $24.18 | $24.30 | $16.80 | 11,018 |
2015-08-27 | $24.09 | $24.46 | $23.97 | $24.27 | $16.77 | 6,028 |
2015-08-26 | $23.75 | $23.89 | $23.47 | $23.89 | $16.51 | 19,378 |
2015-08-25 | $24.58 | $24.74 | $23.49 | $23.49 | $16.23 | 17,239 |
2015-08-24 | $24.56 | $25.00 | $23.87 | $23.88 | $16.50 | 66,868 |
2015-08-21 | $25.46 | $25.46 | $25.12 | $25.13 | $17.37 | 22,528 |
2015-08-20 | $25.60 | $25.74 | $25.57 | $25.57 | $17.67 | 9,230 |
2015-08-19 | $25.73 | $25.85 | $25.59 | $25.79 | $17.82 | 36,988 |
2015-08-18 | $25.78 | $25.85 | $25.75 | $25.82 | $17.84 | 9,806 |
2015-08-17 | $25.63 | $25.86 | $25.54 | $25.85 | $17.87 | 18,125 |
2015-08-14 | $25.33 | $25.60 | $25.33 | $25.57 | $17.67 | 17,769 |
2015-08-13 | $25.36 | $25.55 | $25.13 | $25.44 | $17.58 | 13,878 |
2015-08-12 | $25.40 | $25.40 | $25.16 | $25.37 | $17.54 | 24,782 |
2015-08-11 | $25.21 | $25.47 | $25.17 | $25.37 | $17.53 | 20,966 |
2015-08-10 | $25.39 | $25.53 | $25.13 | $25.20 | $17.41 | 24,856 |
2015-08-07 | $25.36 | $25.36 | $25.22 | $25.26 | $17.46 | 12,083 |
2015-08-06 | $25.70 | $25.71 | $25.00 | $25.37 | $17.53 | 27,400 |
IQ U.S. Real Estate Small Cap ETF (ROOF) News Headlines
Recent IQ U.S. Real Estate Small Cap ETF (ROOF) News
Similar Companies to IQ U.S. Real Estate Small Cap ETF (ROOF) 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 | -- | -- | -- |