ProShares Short High Yield (SJB) Exchange: NYSE ARCA
Data as of April 26, 2024
$17.35 ($-0.03) -0.17%
ProShares Short High Yield - Daily Information
Click for more stock information on ProShares Short High Yield.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $17.37 |
Previous Close | $17.35 |
High | $17.37 |
Low | $17.33 |
Adjusted Open | $17.37 |
Previous Adjusted Close | $17.35 |
Adjusted High | $17.37 |
Adjusted Low | $17.33 |
About ProShares Short High Yield (SJB)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by Markit Indices Limited. The Index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the United States by means of including the most liquid high yield corporate bonds available as determined by a set of transparent and objective Index rules. Currently, the bonds eligible for inclusion in the Index include U.S. dollar-denominated, corporate bonds for sale in the United States that are issued by companies domiciled in developed countries; are rated sub-investment grade using an average of Moody’s Investor Service, Fitch Ratings or S&P Global Ratings ; are from issuers with at least $1 billion par outstanding; have at least $400 million of outstanding face value; and have at issuance an expected remaining life of 15 years or less, and at rebalancing minimum one year to expected maturity with new insertions minimum of at least one year and 6 months to maturity. There is no limit to the number of issues in the Index. Index rebalances occur monthly. The Index is published under the Bloomberg ticker symbol “IBOXHY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index without, consistent with its investment objective, regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall. As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise. As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares Short High Yield (SJB)
Historical Stock Data for ProShares Short High Yield (SJB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $17.37 | $17.37 | $17.33 | $17.35 | $17.35 | 76,267 |
2024-04-25 | $17.43 | $17.48 | $17.38 | $17.38 | $17.38 | 167,589 |
2024-04-24 | $17.32 | $17.38 | $17.31 | $17.33 | $17.33 | 135,836 |
2024-04-23 | $17.35 | $17.36 | $17.30 | $17.30 | $17.30 | 250,304 |
2024-04-22 | $17.45 | $17.45 | $17.36 | $17.37 | $17.37 | 263,720 |
2024-04-19 | $17.45 | $17.48 | $17.43 | $17.45 | $17.45 | 140,597 |
2024-04-18 | $17.53 | $17.53 | $17.47 | $17.48 | $17.48 | 119,304 |
2024-04-17 | $17.46 | $17.51 | $17.43 | $17.48 | $17.48 | 183,696 |
2024-04-16 | $17.49 | $17.52 | $17.44 | $17.50 | $17.50 | 142,733 |
2024-04-15 | $17.19 | $17.47 | $17.19 | $17.45 | $17.45 | 383,687 |
2024-04-12 | $17.32 | $17.37 | $17.32 | $17.34 | $17.34 | 188,804 |
2024-04-11 | $17.27 | $17.37 | $17.27 | $17.32 | $17.32 | 123,480 |
2024-04-10 | $17.25 | $17.34 | $17.25 | $17.30 | $17.30 | 246,851 |
2024-04-09 | $17.18 | $17.19 | $17.15 | $17.16 | $17.16 | 56,456 |
2024-04-08 | $17.20 | $17.24 | $17.19 | $17.19 | $17.19 | 147,240 |
2024-04-05 | $17.22 | $17.23 | $17.20 | $17.23 | $17.23 | 147,214 |
2024-04-04 | $17.14 | $17.22 | $17.13 | $17.21 | $17.21 | 155,458 |
2024-04-03 | $17.18 | $17.23 | $17.17 | $17.17 | $17.17 | 110,866 |
2024-04-02 | $17.21 | $17.23 | $17.18 | $17.18 | $17.18 | 245,608 |
2024-04-01 | $17.00 | $17.17 | $17.00 | $17.15 | $17.15 | 244,362 |
2024-03-28 | $17.05 | $17.10 | $17.04 | $17.10 | $17.10 | 1,150,221 |
2024-03-27 | $17.08 | $17.12 | $17.05 | $17.05 | $17.05 | 404,384 |
2024-03-26 | $17.10 | $17.13 | $17.09 | $17.13 | $17.13 | 37,893 |
2024-03-25 | $17.10 | $17.12 | $17.06 | $17.10 | $17.10 | 139,656 |
2024-03-22 | $17.07 | $17.08 | $17.04 | $17.06 | $17.06 | 58,089 |
2024-03-21 | $17.00 | $17.07 | $17.00 | $17.06 | $17.06 | 124,866 |
2024-03-20 | $17.07 | $17.11 | $17.03 | $17.04 | $17.04 | 45,581 |
2024-03-19 | $17.34 | $17.34 | $17.25 | $17.25 | $17.08 | 61,003 |
2024-03-18 | $17.30 | $17.34 | $17.30 | $17.33 | $17.16 | 55,546 |
2024-03-15 | $17.35 | $17.37 | $17.32 | $17.36 | $17.19 | 79,318 |
2024-03-14 | $17.26 | $17.35 | $17.26 | $17.34 | $17.17 | 231,430 |
2024-03-13 | $17.25 | $17.26 | $17.21 | $17.25 | $17.08 | 141,031 |
2024-03-12 | $17.25 | $17.30 | $17.25 | $17.27 | $17.10 | 123,354 |
2024-03-11 | $17.27 | $17.30 | $17.26 | $17.26 | $17.09 | 176,709 |
2024-03-08 | $17.22 | $17.26 | $17.20 | $17.26 | $17.09 | 58,176 |
2024-03-07 | $17.23 | $17.27 | $17.23 | $17.25 | $17.08 | 66,878 |
2024-03-06 | $17.24 | $17.29 | $17.24 | $17.28 | $17.11 | 254,962 |
2024-03-05 | $17.28 | $17.31 | $17.26 | $17.31 | $17.14 | 54,081 |
2024-03-04 | $17.29 | $17.33 | $17.28 | $17.30 | $17.13 | 57,418 |
2024-03-01 | $17.33 | $17.39 | $17.29 | $17.30 | $17.13 | 148,532 |
2024-02-29 | $17.35 | $17.37 | $17.32 | $17.34 | $17.17 | 62,497 |
2024-02-28 | $17.36 | $17.39 | $17.35 | $17.37 | $17.20 | 45,877 |
2024-02-27 | $17.40 | $17.40 | $17.36 | $17.36 | $17.19 | 65,896 |
2024-02-26 | $17.32 | $17.39 | $17.32 | $17.39 | $17.22 | 187,198 |
2024-02-23 | $17.31 | $17.33 | $17.29 | $17.33 | $17.16 | 322,338 |
2024-02-22 | $17.35 | $17.37 | $17.32 | $17.32 | $17.15 | 94,931 |
2024-02-21 | $17.38 | $17.42 | $17.38 | $17.40 | $17.23 | 70,675 |
2024-02-20 | $17.41 | $17.42 | $17.36 | $17.37 | $17.20 | 117,854 |
2024-02-16 | $17.39 | $17.42 | $17.39 | $17.40 | $17.40 | 53,062 |
2024-02-15 | $17.37 | $17.38 | $17.32 | $17.35 | $17.35 | 87,823 |
2024-02-14 | $17.41 | $17.43 | $17.36 | $17.39 | $17.39 | 80,937 |
2024-02-13 | $17.42 | $17.49 | $17.41 | $17.45 | $17.45 | 123,193 |
2024-02-12 | $17.28 | $17.32 | $17.26 | $17.31 | $17.31 | 123,605 |
2024-02-09 | $17.28 | $17.33 | $17.26 | $17.27 | $17.27 | 56,967 |
2024-02-08 | $17.30 | $17.32 | $17.28 | $17.30 | $17.30 | 113,210 |
2024-02-07 | $17.28 | $17.34 | $17.28 | $17.29 | $17.29 | 119,936 |
2024-02-06 | $17.35 | $17.36 | $17.29 | $17.32 | $17.32 | 101,301 |
2024-02-05 | $17.32 | $17.42 | $17.32 | $17.38 | $17.38 | 146,734 |
2024-02-02 | $17.30 | $17.32 | $17.27 | $17.30 | $17.30 | 68,297 |
2024-02-01 | $17.23 | $17.29 | $17.20 | $17.22 | $17.22 | 94,592 |
2024-01-31 | $17.24 | $17.31 | $17.22 | $17.29 | $17.29 | 119,537 |
2024-01-30 | $17.22 | $17.29 | $17.22 | $17.25 | $17.25 | 119,941 |
2024-01-29 | $17.26 | $17.29 | $17.22 | $17.22 | $17.22 | 67,628 |
2024-01-26 | $17.26 | $17.27 | $17.23 | $17.26 | $17.26 | 85,538 |
2024-01-25 | $17.30 | $17.33 | $17.25 | $17.25 | $17.25 | 341,136 |
2024-01-24 | $17.28 | $17.38 | $17.28 | $17.37 | $17.37 | 259,534 |
2024-01-23 | $17.32 | $17.38 | $17.32 | $17.36 | $17.36 | 181,106 |
2024-01-22 | $17.33 | $17.35 | $17.30 | $17.34 | $17.34 | 304,556 |
2024-01-19 | $17.36 | $17.44 | $17.36 | $17.36 | $17.36 | 508,438 |
2024-01-18 | $17.38 | $17.41 | $17.37 | $17.37 | $17.37 | 137,720 |
2024-01-17 | $17.37 | $17.43 | $17.37 | $17.39 | $17.39 | 469,330 |
2024-01-16 | $17.26 | $17.34 | $17.26 | $17.33 | $17.33 | 137,559 |
2024-01-12 | $17.20 | $17.23 | $17.17 | $17.21 | $17.21 | 120,678 |
2024-01-11 | $17.25 | $17.32 | $17.22 | $17.22 | $17.22 | 228,638 |
2024-01-10 | $17.27 | $17.28 | $17.24 | $17.27 | $17.27 | 115,965 |
2024-01-09 | $17.34 | $17.36 | $17.28 | $17.30 | $17.30 | 114,716 |
2024-01-08 | $17.43 | $17.43 | $17.31 | $17.33 | $17.33 | 88,839 |
2024-01-05 | $17.43 | $17.44 | $17.35 | $17.41 | $17.41 | 73,942 |
2024-01-04 | $17.39 | $17.43 | $17.37 | $17.41 | $17.41 | 80,857 |
2024-01-03 | $17.39 | $17.42 | $17.31 | $17.35 | $17.35 | 213,138 |
2024-01-02 | $17.26 | $17.32 | $17.26 | $17.29 | $17.29 | 348,641 |
2023-12-29 | $17.15 | $17.25 | $17.13 | $17.24 | $17.24 | 396,589 |
2023-12-28 | $17.13 | $17.19 | $17.11 | $17.17 | $17.17 | 267,589 |
2023-12-27 | $17.16 | $17.17 | $17.07 | $17.09 | $17.09 | 589,629 |
2023-12-26 | $17.17 | $17.20 | $17.16 | $17.17 | $17.17 | 83,267 |
2023-12-22 | $17.14 | $17.20 | $17.14 | $17.20 | $17.20 | 95,920 |
2023-12-21 | $17.17 | $17.23 | $17.16 | $17.17 | $17.17 | 61,951 |
2023-12-20 | $17.20 | $17.24 | $17.16 | $17.24 | $17.24 | 283,840 |
2023-12-19 | $17.51 | $17.54 | $17.48 | $17.49 | $17.23 | 429,757 |
2023-12-18 | $17.52 | $17.60 | $17.52 | $17.55 | $17.29 | 115,533 |
2023-12-15 | $17.53 | $17.59 | $17.51 | $17.56 | $17.30 | 206,211 |
2023-12-14 | $17.46 | $17.54 | $17.44 | $17.52 | $17.26 | 466,481 |
2023-12-13 | $17.84 | $17.84 | $17.57 | $17.58 | $17.32 | 467,526 |
2023-12-12 | $17.87 | $17.94 | $17.84 | $17.84 | $17.57 | 173,988 |
2023-12-11 | $17.87 | $17.94 | $17.87 | $17.90 | $17.63 | 237,749 |
2023-12-08 | $17.90 | $17.92 | $17.86 | $17.88 | $17.61 | 246,890 |
2023-12-07 | $17.86 | $17.86 | $17.81 | $17.83 | $17.56 | 93,323 |
2023-12-06 | $17.85 | $17.87 | $17.82 | $17.87 | $17.60 | 113,563 |
2023-12-05 | $17.86 | $17.89 | $17.83 | $17.83 | $17.56 | 224,807 |
2023-12-04 | $17.90 | $17.92 | $17.85 | $17.86 | $17.59 | 402,338 |
2023-12-01 | $18.02 | $18.02 | $17.82 | $17.82 | $17.82 | 98,243 |
2023-11-30 | $17.96 | $18.03 | $17.94 | $17.97 | $17.97 | 355,196 |
2023-11-29 | $17.98 | $17.98 | $17.89 | $17.94 | $17.94 | 209,418 |
2023-11-28 | $18.11 | $18.12 | $18.01 | $18.02 | $18.02 | 295,599 |
2023-11-27 | $18.14 | $18.14 | $18.07 | $18.10 | $18.10 | 56,555 |
2023-11-24 | $18.13 | $18.13 | $18.11 | $18.11 | $18.11 | 35,203 |
2023-11-22 | $18.09 | $18.14 | $18.08 | $18.09 | $18.09 | 70,267 |
2023-11-21 | $18.13 | $18.17 | $18.12 | $18.13 | $18.13 | 195,198 |
2023-11-20 | $18.13 | $18.18 | $18.12 | $18.14 | $18.14 | 180,938 |
2023-11-17 | $18.20 | $18.22 | $18.15 | $18.15 | $18.15 | 162,324 |
2023-11-16 | $18.19 | $18.23 | $18.18 | $18.20 | $18.20 | 117,626 |
2023-11-15 | $18.17 | $18.22 | $18.17 | $18.20 | $18.20 | 172,376 |
2023-11-14 | $18.15 | $18.16 | $18.10 | $18.16 | $18.16 | 379,775 |
2023-11-13 | $18.35 | $18.37 | $18.31 | $18.34 | $18.34 | 183,714 |
2023-11-10 | $18.33 | $18.35 | $18.30 | $18.30 | $18.30 | 121,597 |
2023-11-09 | $18.29 | $18.40 | $18.28 | $18.38 | $18.38 | 226,163 |
2023-11-08 | $18.27 | $18.29 | $18.25 | $18.28 | $18.28 | 144,521 |
2023-11-07 | $18.28 | $18.33 | $18.25 | $18.27 | $18.27 | 295,710 |
2023-11-06 | $18.23 | $18.29 | $18.21 | $18.26 | $18.26 | 226,875 |
2023-11-03 | $18.28 | $18.30 | $18.19 | $18.20 | $18.20 | 721,402 |
2023-11-02 | $18.46 | $18.46 | $18.35 | $18.38 | $18.38 | 534,806 |
2023-11-01 | $18.69 | $18.73 | $18.58 | $18.58 | $18.58 | 368,453 |
2023-10-31 | $18.82 | $18.82 | $18.69 | $18.76 | $18.76 | 245,275 |
2023-10-30 | $18.77 | $18.82 | $18.77 | $18.79 | $18.79 | 138,846 |
2023-10-27 | $18.76 | $18.83 | $18.74 | $18.79 | $18.79 | 149,251 |
2023-10-26 | $18.87 | $18.87 | $18.75 | $18.78 | $18.78 | 225,163 |
2023-10-25 | $18.78 | $18.85 | $18.76 | $18.83 | $18.83 | 211,602 |
2023-10-24 | $18.78 | $18.79 | $18.71 | $18.73 | $18.73 | 109,827 |
2023-10-23 | $18.95 | $18.96 | $18.77 | $18.80 | $18.80 | 363,634 |
2023-10-20 | $18.88 | $18.92 | $18.85 | $18.89 | $18.89 | 206,510 |
2023-10-19 | $18.82 | $18.92 | $18.77 | $18.91 | $18.91 | 776,666 |
2023-10-18 | $18.80 | $18.85 | $18.75 | $18.83 | $18.83 | 368,802 |
2023-10-17 | $18.76 | $18.78 | $18.70 | $18.75 | $18.75 | 190,029 |
2023-10-16 | $18.66 | $18.68 | $18.62 | $18.66 | $18.66 | 137,402 |
2023-10-13 | $18.60 | $18.67 | $18.53 | $18.66 | $18.66 | 448,362 |
2023-10-12 | $18.56 | $18.69 | $18.56 | $18.65 | $18.65 | 285,722 |
2023-10-11 | $18.48 | $18.62 | $18.45 | $18.52 | $18.52 | 391,136 |
2023-10-10 | $18.54 | $18.59 | $18.47 | $18.53 | $18.53 | 235,808 |
2023-10-09 | $18.66 | $18.66 | $18.51 | $18.51 | $18.51 | 464,832 |
2023-10-06 | $18.75 | $18.80 | $18.62 | $18.64 | $18.64 | 697,124 |
2023-10-05 | $18.70 | $18.73 | $18.65 | $18.67 | $18.67 | 246,672 |
2023-10-04 | $18.73 | $18.79 | $18.66 | $18.67 | $18.67 | 512,956 |
2023-10-03 | $18.67 | $18.79 | $18.61 | $18.77 | $18.77 | 951,929 |
2023-10-02 | $18.50 | $18.60 | $18.50 | $18.57 | $18.57 | 544,503 |
2023-09-29 | $18.35 | $18.46 | $18.34 | $18.45 | $18.45 | 276,878 |
2023-09-28 | $18.53 | $18.57 | $18.43 | $18.44 | $18.44 | 649,793 |
2023-09-27 | $18.45 | $18.55 | $18.42 | $18.52 | $18.52 | 365,559 |
2023-09-26 | $18.41 | $18.50 | $18.41 | $18.47 | $18.47 | 374,828 |
2023-09-25 | $18.39 | $18.44 | $18.38 | $18.39 | $18.39 | 285,359 |
2023-09-22 | $18.36 | $18.38 | $18.31 | $18.37 | $18.37 | 157,477 |
2023-09-21 | $18.33 | $18.40 | $18.33 | $18.40 | $18.40 | 163,536 |
2023-09-20 | $18.21 | $18.26 | $18.18 | $18.26 | $18.26 | 298,778 |
2023-09-19 | $18.38 | $18.43 | $18.38 | $18.41 | $18.23 | 193,611 |
2023-09-18 | $18.41 | $18.41 | $18.34 | $18.36 | $18.18 | 83,151 |
2023-09-15 | $18.30 | $18.37 | $18.30 | $18.37 | $18.19 | 366,599 |
2023-09-14 | $18.26 | $18.33 | $18.26 | $18.30 | $18.13 | 250,288 |
2023-09-13 | $18.33 | $18.35 | $18.29 | $18.31 | $18.14 | 118,872 |
2023-09-12 | $18.34 | $18.37 | $18.33 | $18.35 | $18.17 | 234,127 |
2023-09-11 | $18.31 | $18.37 | $18.31 | $18.33 | $18.16 | 67,240 |
2023-09-08 | $18.31 | $18.37 | $18.29 | $18.35 | $18.35 | 87,674 |
2023-09-07 | $18.41 | $18.44 | $18.33 | $18.35 | $18.35 | 214,512 |
2023-09-06 | $18.33 | $18.43 | $18.33 | $18.40 | $18.40 | 209,814 |
2023-09-05 | $18.24 | $18.36 | $18.24 | $18.34 | $18.34 | 298,495 |
2023-09-01 | $18.22 | $18.28 | $18.19 | $18.23 | $18.23 | 235,028 |
2023-08-31 | $18.24 | $18.30 | $18.24 | $18.25 | $18.25 | 329,882 |
2023-08-30 | $18.22 | $18.25 | $18.21 | $18.24 | $18.24 | 329,112 |
2023-08-29 | $18.35 | $18.37 | $18.23 | $18.23 | $18.23 | 358,393 |
2023-08-28 | $18.34 | $18.39 | $18.32 | $18.34 | $18.34 | 238,343 |
2023-08-25 | $18.44 | $18.49 | $18.38 | $18.40 | $18.40 | 241,733 |
2023-08-24 | $18.35 | $18.50 | $18.35 | $18.48 | $18.48 | 285,627 |
2023-08-23 | $18.42 | $18.44 | $18.33 | $18.35 | $18.35 | 242,167 |
2023-08-22 | $18.46 | $18.52 | $18.46 | $18.50 | $18.50 | 338,479 |
2023-08-21 | $18.51 | $18.58 | $18.50 | $18.50 | $18.50 | 480,475 |
2023-08-18 | $18.54 | $18.57 | $18.45 | $18.50 | $18.50 | 155,717 |
2023-08-17 | $18.44 | $18.57 | $18.43 | $18.53 | $18.53 | 547,610 |
2023-08-16 | $18.38 | $18.43 | $18.34 | $18.42 | $18.42 | 327,733 |
2023-08-15 | $18.39 | $18.39 | $18.32 | $18.37 | $18.37 | 198,369 |
2023-08-14 | $18.36 | $18.38 | $18.29 | $18.32 | $18.32 | 158,207 |
2023-08-11 | $18.32 | $18.36 | $18.30 | $18.32 | $18.32 | 214,193 |
2023-08-10 | $18.23 | $18.33 | $18.18 | $18.29 | $18.29 | 384,702 |
2023-08-09 | $18.25 | $18.31 | $18.24 | $18.28 | $18.28 | 172,931 |
2023-08-08 | $18.30 | $18.34 | $18.25 | $18.27 | $18.27 | 215,755 |
2023-08-07 | $18.27 | $18.35 | $18.27 | $18.30 | $18.30 | 313,617 |
2023-08-04 | $18.38 | $18.38 | $18.25 | $18.32 | $18.32 | 382,478 |
2023-08-03 | $18.44 | $18.47 | $18.41 | $18.43 | $18.43 | 270,671 |
2023-08-02 | $18.33 | $18.42 | $18.33 | $18.37 | $18.37 | 429,829 |
2023-08-01 | $18.22 | $18.30 | $18.19 | $18.28 | $18.28 | 359,039 |
2023-07-31 | $18.20 | $18.22 | $18.17 | $18.18 | $18.18 | 284,848 |
2023-07-28 | $18.23 | $18.27 | $18.21 | $18.23 | $18.23 | 175,588 |
2023-07-27 | $18.13 | $18.37 | $18.13 | $18.32 | $18.32 | 265,505 |
2023-07-26 | $18.25 | $18.27 | $18.16 | $18.18 | $18.18 | 181,187 |
2023-07-25 | $18.22 | $18.27 | $18.22 | $18.25 | $18.25 | 247,206 |
2023-07-24 | $18.18 | $18.23 | $18.16 | $18.22 | $18.22 | 123,957 |
2023-07-21 | $18.24 | $18.24 | $18.17 | $18.20 | $18.20 | 151,556 |
2023-07-20 | $18.22 | $18.28 | $18.22 | $18.23 | $18.23 | 253,298 |
2023-07-19 | $18.11 | $18.18 | $18.11 | $18.14 | $18.14 | 504,080 |
2023-07-18 | $18.18 | $18.20 | $18.14 | $18.17 | $18.17 | 277,995 |
2023-07-17 | $18.23 | $18.26 | $18.19 | $18.20 | $18.20 | 143,072 |
2023-07-14 | $18.10 | $18.24 | $18.10 | $18.22 | $18.22 | 261,690 |
2023-07-13 | $18.15 | $18.17 | $18.09 | $18.12 | $18.12 | 475,922 |
2023-07-12 | $18.24 | $18.25 | $18.18 | $18.20 | $18.20 | 484,852 |
2023-07-11 | $18.39 | $18.43 | $18.36 | $18.36 | $18.36 | 246,398 |
2023-07-10 | $18.50 | $18.51 | $18.43 | $18.44 | $18.44 | 77,335 |
2023-07-07 | $18.54 | $18.57 | $18.42 | $18.54 | $18.54 | 547,712 |
2023-07-06 | $18.57 | $18.59 | $18.52 | $18.53 | $18.53 | 495,972 |
2023-07-05 | $18.35 | $18.44 | $18.35 | $18.40 | $18.40 | 198,866 |
2023-07-03 | $18.32 | $18.36 | $18.32 | $18.33 | $18.33 | 104,164 |
2023-06-30 | $18.32 | $18.36 | $18.28 | $18.32 | $18.32 | 239,672 |
2023-06-29 | $18.38 | $18.46 | $18.38 | $18.41 | $18.41 | 102,644 |
2023-06-28 | $18.45 | $18.46 | $18.35 | $18.36 | $18.36 | 336,835 |
2023-06-27 | $18.49 | $18.49 | $18.43 | $18.44 | $18.44 | 112,366 |
2023-06-26 | $18.51 | $18.55 | $18.48 | $18.50 | $18.50 | 90,432 |
2023-06-23 | $18.50 | $18.56 | $18.49 | $18.53 | $18.53 | 237,348 |
2023-06-22 | $18.47 | $18.48 | $18.43 | $18.43 | $18.43 | 496,832 |
2023-06-21 | $18.39 | $18.44 | $18.37 | $18.42 | $18.42 | 266,931 |
2023-06-20 | $18.50 | $18.53 | $18.49 | $18.52 | $18.35 | 206,358 |
2023-06-16 | $18.43 | $18.49 | $18.43 | $18.49 | $18.49 | 179,440 |
2023-06-15 | $18.50 | $18.51 | $18.43 | $18.45 | $18.45 | 318,209 |
2023-06-14 | $18.50 | $18.60 | $18.46 | $18.50 | $18.50 | 175,141 |
2023-06-13 | $18.48 | $18.54 | $18.46 | $18.51 | $18.51 | 181,983 |
2023-06-12 | $18.51 | $18.57 | $18.50 | $18.53 | $18.53 | 162,577 |
2023-06-09 | $18.51 | $18.52 | $18.47 | $18.52 | $18.52 | 275,531 |
2023-06-08 | $18.64 | $18.64 | $18.51 | $18.52 | $18.52 | 228,077 |
2023-06-07 | $18.47 | $18.64 | $18.47 | $18.62 | $18.62 | 299,933 |
2023-06-06 | $18.58 | $18.60 | $18.51 | $18.53 | $18.53 | 390,150 |
2023-06-05 | $18.53 | $18.57 | $18.53 | $18.53 | $18.53 | 155,550 |
2023-06-02 | $18.54 | $18.59 | $18.48 | $18.51 | $18.51 | 803,517 |
2023-06-01 | $18.71 | $18.72 | $18.58 | $18.60 | $18.60 | 627,070 |
2023-05-31 | $18.70 | $18.77 | $18.69 | $18.72 | $18.72 | 307,438 |
2023-05-30 | $18.66 | $18.73 | $18.66 | $18.66 | $18.66 | 275,525 |
2023-05-26 | $18.81 | $18.84 | $18.71 | $18.75 | $18.75 | 345,885 |
2023-05-25 | $18.77 | $18.86 | $18.76 | $18.85 | $18.85 | 403,230 |
2023-05-24 | $18.76 | $18.87 | $18.73 | $18.82 | $18.82 | 532,266 |
2023-05-23 | $18.63 | $18.72 | $18.61 | $18.70 | $18.70 | 203,388 |
2023-05-22 | $18.65 | $18.66 | $18.57 | $18.59 | $18.59 | 299,462 |
2023-05-19 | $18.68 | $18.71 | $18.64 | $18.69 | $18.69 | 538,122 |
2023-05-18 | $18.76 | $18.77 | $18.69 | $18.70 | $18.70 | 329,828 |
2023-05-17 | $18.70 | $18.74 | $18.64 | $18.71 | $18.71 | 936,208 |
2023-05-16 | $18.66 | $18.77 | $18.65 | $18.73 | $18.73 | 553,931 |
2023-05-15 | $18.62 | $18.64 | $18.58 | $18.61 | $18.61 | 120,758 |
2023-05-12 | $18.54 | $18.65 | $18.52 | $18.62 | $18.62 | 238,710 |
2023-05-11 | $18.49 | $18.55 | $18.49 | $18.54 | $18.54 | 318,419 |
2023-05-10 | $18.50 | $18.57 | $18.47 | $18.49 | $18.49 | 344,957 |
2023-05-09 | $18.62 | $18.62 | $18.58 | $18.61 | $18.61 | 154,002 |
2023-05-08 | $18.57 | $18.59 | $18.54 | $18.55 | $18.55 | 324,776 |
2023-05-05 | $18.55 | $18.57 | $18.48 | $18.50 | $18.50 | 262,739 |
2023-05-04 | $18.56 | $18.67 | $18.56 | $18.60 | $18.60 | 503,482 |
2023-05-03 | $18.49 | $18.54 | $18.43 | $18.54 | $18.54 | 442,622 |
2023-05-02 | $18.49 | $18.58 | $18.49 | $18.52 | $18.52 | 617,925 |
2023-05-01 | $18.46 | $18.54 | $18.42 | $18.51 | $18.51 | 368,604 |
2023-04-28 | $18.47 | $18.48 | $18.39 | $18.40 | $18.40 | 420,588 |
2023-04-27 | $18.50 | $18.56 | $18.45 | $18.49 | $18.49 | 287,042 |
2023-04-26 | $18.49 | $18.61 | $18.47 | $18.61 | $18.61 | 741,170 |
2023-04-25 | $18.44 | $18.49 | $18.41 | $18.47 | $18.47 | 301,386 |
2023-04-24 | $18.46 | $18.50 | $18.42 | $18.43 | $18.43 | 208,922 |
2023-04-21 | $18.54 | $18.56 | $18.48 | $18.49 | $18.49 | 329,259 |
2023-04-20 | $18.58 | $18.60 | $18.51 | $18.55 | $18.55 | 363,482 |
2023-04-19 | $18.50 | $18.52 | $18.47 | $18.50 | $18.50 | 545,417 |
2023-04-18 | $18.41 | $18.48 | $18.38 | $18.45 | $18.45 | 229,997 |
2023-04-17 | $18.42 | $18.51 | $18.42 | $18.45 | $18.45 | 1,620,274 |
2023-04-14 | $18.36 | $18.45 | $18.34 | $18.40 | $18.40 | 401,505 |
2023-04-13 | $18.45 | $18.45 | $18.32 | $18.35 | $18.35 | 657,241 |
2023-04-12 | $18.37 | $18.51 | $18.37 | $18.48 | $18.48 | 625,028 |
2023-04-11 | $18.51 | $18.52 | $18.44 | $18.46 | $18.46 | 265,980 |
2023-04-10 | $18.54 | $18.60 | $18.50 | $18.50 | $18.50 | 1,722,126 |
2023-04-06 | $18.60 | $18.63 | $18.46 | $18.49 | $18.49 | 428,065 |
2023-04-05 | $18.47 | $18.60 | $18.47 | $18.58 | $18.58 | 897,950 |
2023-04-04 | $18.41 | $18.48 | $18.38 | $18.47 | $18.47 | 499,416 |
2023-04-03 | $18.38 | $18.45 | $18.37 | $18.38 | $18.38 | 337,407 |
2023-03-31 | $18.55 | $18.55 | $18.36 | $18.36 | $18.36 | 592,160 |
2023-03-30 | $18.63 | $18.71 | $18.58 | $18.60 | $18.60 | 509,147 |
2023-03-29 | $18.84 | $18.84 | $18.68 | $18.69 | $18.69 | 1,091,711 |
2023-03-28 | $18.91 | $18.98 | $18.90 | $18.92 | $18.92 | 402,753 |
2023-03-27 | $18.80 | $18.91 | $18.79 | $18.89 | $18.89 | 353,875 |
2023-03-24 | $18.92 | $18.92 | $18.84 | $18.86 | $18.86 | 384,438 |
2023-03-23 | $18.76 | $18.88 | $18.67 | $18.83 | $18.83 | 382,270 |
2023-03-22 | $18.72 | $18.82 | $18.54 | $18.76 | $18.76 | 1,447,528 |
2023-03-21 | $18.94 | $18.98 | $18.83 | $18.86 | $18.76 | 593,874 |
2023-03-20 | $19.02 | $19.09 | $18.96 | $19.05 | $18.95 | 446,127 |
2023-03-17 | $18.98 | $19.05 | $18.90 | $19.02 | $18.92 | 664,919 |
2023-03-16 | $19.08 | $19.09 | $18.86 | $18.90 | $18.80 | 558,340 |
2023-03-15 | $19.11 | $19.18 | $18.99 | $19.01 | $18.91 | 1,545,712 |
2023-03-14 | $18.97 | $19.02 | $18.85 | $18.91 | $18.81 | 1,282,120 |
2023-03-13 | $19.04 | $19.14 | $18.84 | $19.08 | $18.98 | 1,468,065 |
2023-03-10 | $18.97 | $19.04 | $18.85 | $18.98 | $18.88 | 736,795 |
2023-03-09 | $18.86 | $19.00 | $18.77 | $18.97 | $18.87 | 502,066 |
2023-03-08 | $18.78 | $18.90 | $18.73 | $18.86 | $18.76 | 267,887 |
2023-03-07 | $18.64 | $18.78 | $18.62 | $18.78 | $18.68 | 655,548 |
2023-03-06 | $18.59 | $18.65 | $18.58 | $18.64 | $18.54 | 288,715 |
2023-03-03 | $18.77 | $18.77 | $18.61 | $18.64 | $18.54 | 748,232 |
2023-03-02 | $18.92 | $18.93 | $18.82 | $18.84 | $18.74 | 1,174,815 |
2023-03-01 | $18.80 | $18.88 | $18.80 | $18.83 | $18.73 | 539,835 |
2023-02-28 | $18.75 | $18.81 | $18.75 | $18.79 | $18.69 | 243,927 |
2023-02-27 | $18.83 | $18.83 | $18.73 | $18.75 | $18.65 | 582,545 |
2023-02-24 | $18.94 | $18.94 | $18.84 | $18.87 | $18.87 | 1,178,302 |
2023-02-23 | $18.82 | $18.88 | $18.73 | $18.76 | $18.76 | 788,348 |
2023-02-22 | $19.03 | $19.03 | $18.85 | $18.94 | $18.94 | 751,712 |
2023-02-21 | $18.90 | $19.12 | $18.90 | $19.07 | $19.07 | 1,338,330 |
2023-02-17 | $18.89 | $18.93 | $18.74 | $18.77 | $18.77 | 617,422 |
2023-02-16 | $18.75 | $18.84 | $18.75 | $18.83 | $18.83 | 613,417 |
2023-02-15 | $18.74 | $18.74 | $18.66 | $18.68 | $18.68 | 282,064 |
2023-02-14 | $18.64 | $18.75 | $18.59 | $18.64 | $18.64 | 940,467 |
2023-02-13 | $18.66 | $18.70 | $18.58 | $18.59 | $18.59 | 814,516 |
2023-02-10 | $18.60 | $18.70 | $18.59 | $18.68 | $18.68 | 749,535 |
2023-02-09 | $18.34 | $18.56 | $18.34 | $18.53 | $18.53 | 463,390 |
2023-02-08 | $18.35 | $18.45 | $18.35 | $18.42 | $18.42 | 316,222 |
2023-02-07 | $18.40 | $18.46 | $18.30 | $18.32 | $18.32 | 606,573 |
2023-02-06 | $18.32 | $18.42 | $18.32 | $18.39 | $18.39 | 686,469 |
2023-02-03 | $18.21 | $18.30 | $18.16 | $18.28 | $18.28 | 917,250 |
2023-02-02 | $18.06 | $18.12 | $18.06 | $18.08 | $18.08 | 989,806 |
2023-02-01 | $18.38 | $18.41 | $18.14 | $18.19 | $18.19 | 1,588,620 |
2023-01-31 | $18.49 | $18.50 | $18.37 | $18.38 | $18.38 | 958,129 |
2023-01-30 | $18.46 | $18.53 | $18.45 | $18.53 | $18.53 | 126,118 |
2023-01-27 | $18.37 | $18.44 | $18.36 | $18.41 | $18.41 | 205,654 |
2023-01-26 | $18.34 | $18.43 | $18.34 | $18.36 | $18.36 | 493,201 |
2023-01-25 | $18.49 | $18.49 | $18.38 | $18.39 | $18.39 | 559,372 |
2023-01-24 | $18.44 | $18.48 | $18.39 | $18.40 | $18.40 | 332,497 |
2023-01-23 | $18.41 | $18.44 | $18.35 | $18.39 | $18.39 | 563,070 |
2023-01-20 | $18.46 | $18.50 | $18.40 | $18.41 | $18.41 | 2,237,751 |
2023-01-19 | $18.40 | $18.45 | $18.36 | $18.43 | $18.43 | 1,204,828 |
2023-01-18 | $18.25 | $18.32 | $18.17 | $18.32 | $18.32 | 394,272 |
2023-01-17 | $18.29 | $18.35 | $18.29 | $18.32 | $18.32 | 687,688 |
2023-01-13 | $18.34 | $18.38 | $18.24 | $18.26 | $18.26 | 271,708 |
2023-01-12 | $18.34 | $18.42 | $18.26 | $18.27 | $18.27 | 1,134,443 |
2023-01-11 | $18.41 | $18.45 | $18.36 | $18.36 | $18.36 | 238,476 |
2023-01-10 | $18.46 | $18.53 | $18.45 | $18.48 | $18.48 | 503,336 |
2023-01-09 | $18.50 | $18.50 | $18.42 | $18.46 | $18.46 | 1,026,487 |
2023-01-06 | $18.70 | $18.73 | $18.47 | $18.54 | $18.54 | 718,599 |
2023-01-05 | $18.83 | $18.86 | $18.79 | $18.79 | $18.79 | 335,873 |
2023-01-04 | $18.84 | $18.91 | $18.75 | $18.76 | $18.76 | 600,885 |
2023-01-03 | $18.91 | $18.99 | $18.87 | $18.97 | $18.97 | 635,418 |
2022-12-30 | $19.08 | $19.10 | $19.00 | $19.00 | $19.00 | 643,573 |
2022-12-29 | $19.21 | $19.23 | $19.01 | $19.04 | $19.04 | 977,927 |
2022-12-28 | $19.02 | $19.26 | $18.95 | $19.25 | $19.25 | 604,292 |
2022-12-27 | $18.82 | $19.00 | $18.82 | $18.99 | $18.99 | 223,474 |
2022-12-23 | $18.88 | $18.91 | $18.78 | $18.81 | $18.81 | 250,894 |
2022-12-22 | $18.81 | $18.92 | $18.78 | $18.86 | $18.86 | 468,034 |
2022-12-21 | $18.92 | $18.92 | $18.77 | $18.86 | $18.77 | 745,520 |
2022-12-20 | $18.99 | $19.05 | $18.93 | $18.97 | $18.88 | 697,685 |
2022-12-19 | $18.90 | $18.96 | $18.86 | $18.91 | $18.82 | 805,628 |
2022-12-16 | $18.80 | $18.86 | $18.76 | $18.82 | $18.73 | 349,918 |
2022-12-15 | $18.71 | $18.81 | $18.70 | $18.72 | $18.63 | 496,981 |
2022-12-14 | $18.55 | $18.76 | $18.52 | $18.64 | $18.55 | 466,628 |
2022-12-13 | $18.44 | $18.64 | $18.37 | $18.54 | $18.45 | 710,029 |
2022-12-12 | $18.78 | $18.78 | $18.71 | $18.72 | $18.72 | 821,371 |
2022-12-09 | $18.84 | $18.84 | $18.73 | $18.79 | $18.79 | 240,923 |
2022-12-08 | $18.81 | $18.86 | $18.77 | $18.81 | $18.81 | 343,555 |
2022-12-07 | $18.93 | $18.93 | $18.78 | $18.81 | $18.81 | 283,644 |
2022-12-06 | $18.83 | $18.94 | $18.80 | $18.92 | $18.92 | 631,006 |
2022-12-05 | $18.73 | $18.88 | $18.73 | $18.83 | $18.83 | 797,840 |
2022-12-02 | $18.77 | $18.79 | $18.65 | $18.66 | $18.66 | 584,030 |
2022-12-01 | $18.64 | $18.75 | $18.60 | $18.64 | $18.64 | 544,079 |
2022-11-30 | $18.96 | $19.02 | $18.71 | $18.72 | $18.72 | 550,191 |
2022-11-29 | $19.05 | $19.11 | $18.97 | $18.98 | $18.98 | 328,968 |
2022-11-28 | $18.90 | $19.07 | $18.89 | $19.06 | $19.06 | 242,601 |
2022-11-25 | $18.82 | $18.89 | $18.82 | $18.87 | $18.87 | 190,645 |
2022-11-23 | $18.96 | $18.96 | $18.78 | $18.83 | $18.83 | 580,478 |
2022-11-22 | $19.02 | $19.05 | $18.92 | $18.92 | $18.92 | 466,035 |
2022-11-21 | $19.08 | $19.11 | $19.02 | $19.06 | $19.06 | 281,857 |
2022-11-18 | $19.00 | $19.10 | $18.99 | $19.04 | $19.04 | 323,760 |
2022-11-17 | $19.15 | $19.18 | $19.06 | $19.09 | $19.09 | 562,742 |
2022-11-16 | $18.99 | $19.02 | $18.96 | $19.00 | $19.00 | 403,581 |
2022-11-15 | $18.92 | $19.08 | $18.91 | $18.96 | $18.96 | 790,591 |
2022-11-14 | $19.01 | $19.14 | $19.01 | $19.12 | $19.12 | 468,819 |
2022-11-11 | $19.05 | $19.12 | $18.93 | $18.98 | $18.98 | 489,671 |
2022-11-10 | $19.13 | $19.24 | $19.04 | $19.06 | $19.06 | 2,644,036 |
2022-11-09 | $19.45 | $19.69 | $19.45 | $19.65 | $19.65 | 675,929 |
2022-11-08 | $19.41 | $19.48 | $19.36 | $19.42 | $19.42 | 516,189 |
2022-11-07 | $19.42 | $19.47 | $19.35 | $19.40 | $19.40 | 412,616 |
2022-11-04 | $19.43 | $19.53 | $19.32 | $19.47 | $19.47 | 998,152 |
2022-11-03 | $19.60 | $19.66 | $19.47 | $19.54 | $19.54 | 988,724 |
2022-11-02 | $19.18 | $19.41 | $19.03 | $19.41 | $19.41 | 974,814 |
2022-11-01 | $19.17 | $19.32 | $19.14 | $19.22 | $19.22 | 271,945 |
2022-10-31 | $19.14 | $19.33 | $19.14 | $19.32 | $19.32 | 615,551 |
2022-10-28 | $19.19 | $19.19 | $19.02 | $19.05 | $19.05 | 892,975 |
2022-10-27 | $19.30 | $19.35 | $19.16 | $19.20 | $19.20 | 1,287,455 |
2022-10-26 | $19.42 | $19.46 | $19.26 | $19.35 | $19.35 | 849,394 |
2022-10-25 | $19.55 | $19.55 | $19.37 | $19.38 | $19.38 | 882,582 |
2022-10-24 | $19.58 | $19.68 | $19.53 | $19.56 | $19.56 | 553,926 |
2022-10-21 | $19.84 | $19.84 | $19.56 | $19.61 | $19.61 | 950,228 |
2022-10-20 | $19.66 | $19.80 | $19.52 | $19.78 | $19.78 | 550,026 |
2022-10-19 | $19.61 | $19.73 | $19.54 | $19.66 | $19.66 | 540,939 |
2022-10-18 | $19.41 | $19.57 | $19.36 | $19.49 | $19.49 | 1,186,930 |
2022-10-17 | $19.68 | $19.70 | $19.56 | $19.64 | $19.64 | 822,236 |
2022-10-14 | $19.71 | $19.92 | $19.62 | $19.86 | $19.86 | 1,078,467 |
2022-10-13 | $20.05 | $20.21 | $19.75 | $19.79 | $19.79 | 1,371,065 |
2022-10-12 | $19.84 | $19.88 | $19.77 | $19.83 | $19.83 | 847,329 |
2022-10-11 | $19.91 | $19.92 | $19.73 | $19.88 | $19.88 | 1,113,040 |
2022-10-10 | $19.69 | $20.03 | $19.69 | $19.92 | $19.92 | 833,093 |
2022-10-07 | $19.60 | $19.70 | $19.54 | $19.69 | $19.69 | 1,146,866 |
2022-10-06 | $19.43 | $19.49 | $19.34 | $19.47 | $19.47 | 468,636 |
2022-10-05 | $19.46 | $19.57 | $19.36 | $19.39 | $19.39 | 480,345 |
2022-10-04 | $19.49 | $19.52 | $19.32 | $19.33 | $19.33 | 1,541,567 |
2022-10-03 | $19.84 | $19.88 | $19.69 | $19.73 | $19.73 | 943,710 |
2022-09-30 | $19.93 | $20.01 | $19.76 | $20.01 | $20.01 | 851,803 |
2022-09-29 | $19.88 | $20.02 | $19.84 | $19.92 | $19.92 | 803,209 |
2022-09-28 | $19.98 | $19.99 | $19.69 | $19.73 | $19.73 | 1,114,416 |
2022-09-27 | $19.86 | $20.11 | $19.85 | $20.08 | $20.08 | 1,097,610 |
2022-09-26 | $19.88 | $20.04 | $19.77 | $20.03 | $20.03 | 1,366,917 |
2022-09-23 | $19.67 | $19.87 | $19.64 | $19.79 | $19.79 | 1,041,940 |
2022-09-22 | $19.48 | $19.61 | $19.47 | $19.54 | $19.54 | 1,009,875 |
2022-09-21 | $19.33 | $19.51 | $19.24 | $19.43 | $19.43 | 783,926 |
2022-09-20 | $19.32 | $19.40 | $19.28 | $19.38 | $19.38 | 1,234,777 |
2022-09-19 | $19.35 | $19.35 | $19.17 | $19.17 | $19.17 | 1,618,692 |
2022-09-16 | $19.45 | $19.47 | $19.25 | $19.25 | $19.25 | 1,094,560 |
2022-09-15 | $19.22 | $19.32 | $19.19 | $19.31 | $19.31 | 576,763 |
2022-09-14 | $19.18 | $19.22 | $19.07 | $19.18 | $19.18 | 567,489 |
2022-09-13 | $19.07 | $19.24 | $19.02 | $19.23 | $19.23 | 672,254 |
2022-09-12 | $18.77 | $18.86 | $18.75 | $18.81 | $18.81 | 198,235 |
2022-09-09 | $18.80 | $18.89 | $18.76 | $18.85 | $18.85 | 494,668 |
2022-09-08 | $19.09 | $19.11 | $18.92 | $18.94 | $18.94 | 351,860 |
2022-09-07 | $19.29 | $19.29 | $19.01 | $19.02 | $19.02 | 522,898 |
2022-09-06 | $19.24 | $19.36 | $19.22 | $19.29 | $19.29 | 471,950 |
2022-09-02 | $19.07 | $19.26 | $19.04 | $19.22 | $19.22 | 509,740 |
2022-09-01 | $19.31 | $19.43 | $19.21 | $19.21 | $19.21 | 1,113,005 |
2022-08-31 | $19.16 | $19.28 | $19.13 | $19.25 | $19.25 | 329,764 |
2022-08-30 | $19.01 | $19.22 | $18.99 | $19.17 | $19.17 | 819,410 |
2022-08-29 | $19.07 | $19.10 | $18.97 | $19.02 | $19.02 | 1,869,034 |
2022-08-26 | $18.66 | $18.97 | $18.65 | $18.95 | $18.95 | 772,566 |
2022-08-25 | $18.76 | $18.80 | $18.63 | $18.65 | $18.65 | 216,179 |
2022-08-24 | $18.83 | $18.86 | $18.79 | $18.83 | $18.83 | 421,778 |
2022-08-23 | $18.90 | $18.94 | $18.80 | $18.83 | $18.83 | 431,645 |
2022-08-22 | $18.82 | $18.90 | $18.81 | $18.89 | $18.89 | 862,892 |
2022-08-19 | $18.60 | $18.71 | $18.58 | $18.69 | $18.69 | 623,484 |
2022-08-18 | $18.50 | $18.50 | $18.45 | $18.49 | $18.49 | 300,973 |
2022-08-17 | $18.47 | $18.53 | $18.42 | $18.51 | $18.51 | 701,945 |
2022-08-16 | $18.28 | $18.37 | $18.28 | $18.33 | $18.33 | 553,110 |
2022-08-15 | $18.25 | $18.27 | $18.20 | $18.25 | $18.25 | 361,138 |
2022-08-12 | $18.33 | $18.36 | $18.19 | $18.22 | $18.22 | 499,433 |
2022-08-11 | $18.14 | $18.40 | $18.12 | $18.39 | $18.39 | 494,899 |
2022-08-10 | $18.33 | $18.34 | $18.25 | $18.27 | $18.27 | 614,930 |
2022-08-09 | $18.46 | $18.56 | $18.46 | $18.55 | $18.55 | 643,777 |
2022-08-08 | $18.40 | $18.43 | $18.28 | $18.42 | $18.42 | 1,061,718 |
2022-08-05 | $18.50 | $18.57 | $18.41 | $18.43 | $18.43 | 259,264 |
2022-08-04 | $18.36 | $18.41 | $18.33 | $18.33 | $18.33 | 385,206 |
2022-08-03 | $18.50 | $18.54 | $18.39 | $18.40 | $18.40 | 590,073 |
2022-08-02 | $18.47 | $18.56 | $18.47 | $18.56 | $18.56 | 582,971 |
2022-08-01 | $18.50 | $18.54 | $18.41 | $18.45 | $18.45 | 695,732 |
2022-07-29 | $18.50 | $18.57 | $18.41 | $18.46 | $18.46 | 2,054,928 |
2022-07-28 | $18.63 | $18.69 | $18.49 | $18.50 | $18.50 | 584,647 |
2022-07-27 | $18.81 | $18.84 | $18.64 | $18.71 | $18.71 | 505,484 |
2022-07-26 | $18.85 | $18.93 | $18.83 | $18.93 | $18.93 | 392,115 |
2022-07-25 | $18.78 | $18.83 | $18.73 | $18.80 | $18.80 | 543,474 |
2022-07-22 | $18.72 | $18.84 | $18.63 | $18.79 | $18.79 | 1,424,799 |
2022-07-21 | $18.99 | $19.02 | $18.75 | $18.77 | $18.77 | 1,357,645 |
2022-07-20 | $19.01 | $19.04 | $18.86 | $18.98 | $18.98 | 1,656,202 |
2022-07-19 | $19.25 | $19.25 | $19.03 | $19.08 | $19.08 | 601,004 |
2022-07-18 | $19.09 | $19.34 | $19.08 | $19.32 | $19.32 | 973,771 |
2022-07-15 | $19.30 | $19.34 | $19.15 | $19.15 | $19.15 | 869,754 |
2022-07-14 | $19.54 | $19.63 | $19.37 | $19.40 | $19.40 | 1,046,636 |
2022-07-13 | $19.54 | $19.55 | $19.30 | $19.35 | $19.35 | 543,776 |
2022-07-12 | $19.41 | $19.41 | $19.31 | $19.34 | $19.34 | 525,132 |
2022-07-11 | $19.35 | $19.42 | $19.30 | $19.41 | $19.41 | 337,551 |
2022-07-08 | $19.37 | $19.44 | $19.29 | $19.29 | $19.29 | 669,643 |
2022-07-07 | $19.56 | $19.56 | $19.31 | $19.32 | $19.32 | 1,580,637 |
2022-07-06 | $19.59 | $19.69 | $19.56 | $19.65 | $19.65 | 474,549 |
2022-07-05 | $19.69 | $19.82 | $19.57 | $19.59 | $19.59 | 817,338 |
2022-07-01 | $19.76 | $19.77 | $19.52 | $19.55 | $19.55 | 1,370,322 |
2022-06-30 | $19.84 | $19.90 | $19.70 | $19.76 | $19.76 | 801,450 |
2022-06-29 | $19.74 | $19.80 | $19.71 | $19.73 | $19.73 | 512,014 |
2022-06-28 | $19.47 | $19.72 | $19.46 | $19.70 | $19.70 | 817,373 |
2022-06-27 | $19.36 | $19.49 | $19.36 | $19.48 | $19.48 | 347,081 |
2022-06-24 | $19.49 | $19.49 | $19.31 | $19.38 | $19.38 | 1,055,738 |
2022-06-23 | $19.61 | $19.63 | $19.50 | $19.52 | $19.52 | 1,788,583 |
2022-06-22 | $19.71 | $19.71 | $19.60 | $19.67 | $19.67 | 491,097 |
2022-06-21 | $19.52 | $19.68 | $19.49 | $19.66 | $19.66 | 1,014,387 |
2022-06-17 | $19.66 | $19.71 | $19.50 | $19.64 | $19.64 | 949,954 |
2022-06-16 | $19.70 | $19.88 | $19.62 | $19.71 | $19.71 | 2,436,583 |
2022-06-15 | $19.64 | $19.67 | $19.31 | $19.42 | $19.42 | 1,625,720 |
2022-06-14 | $19.85 | $19.94 | $19.62 | $19.80 | $19.80 | 4,826,481 |
2022-06-13 | $19.65 | $19.98 | $19.62 | $19.91 | $19.91 | 2,704,924 |
2022-06-10 | $19.14 | $19.38 | $19.14 | $19.30 | $19.30 | 1,635,102 |
2022-06-09 | $18.88 | $19.00 | $18.84 | $18.96 | $18.96 | 986,252 |
2022-06-08 | $18.68 | $18.83 | $18.68 | $18.81 | $18.81 | 284,715 |
2022-06-07 | $18.75 | $18.79 | $18.64 | $18.65 | $18.65 | 1,073,853 |
2022-06-06 | $18.52 | $18.72 | $18.52 | $18.69 | $18.69 | 364,268 |
2022-06-03 | $18.51 | $18.59 | $18.51 | $18.58 | $18.58 | 426,828 |
2022-06-02 | $18.49 | $18.56 | $18.43 | $18.44 | $18.44 | 832,624 |
2022-06-01 | $18.42 | $18.55 | $18.39 | $18.51 | $18.51 | 1,639,302 |
2022-05-31 | $18.39 | $18.49 | $18.36 | $18.45 | $18.45 | 464,039 |
2022-05-27 | $18.37 | $18.43 | $18.29 | $18.30 | $18.30 | 1,791,695 |
2022-05-26 | $18.66 | $18.69 | $18.43 | $18.43 | $18.43 | 4,487,226 |
2022-05-25 | $19.00 | $19.00 | $18.72 | $18.74 | $18.74 | 1,390,179 |
2022-05-24 | $19.18 | $19.18 | $19.01 | $19.03 | $19.03 | 894,664 |
2022-05-23 | $19.15 | $19.17 | $19.11 | $19.14 | $19.14 | 869,758 |
2022-05-20 | $19.14 | $19.27 | $19.13 | $19.21 | $19.21 | 671,837 |
2022-05-19 | $19.36 | $19.36 | $19.16 | $19.20 | $19.20 | 686,022 |
2022-05-18 | $19.25 | $19.36 | $19.25 | $19.34 | $19.34 | 359,521 |
2022-05-17 | $19.11 | $19.22 | $19.11 | $19.18 | $19.18 | 421,829 |
2022-05-16 | $19.12 | $19.20 | $19.10 | $19.17 | $19.17 | 828,677 |
2022-05-13 | $19.10 | $19.23 | $19.07 | $19.14 | $19.14 | 1,497,568 |
2022-05-12 | $19.19 | $19.24 | $19.10 | $19.17 | $19.17 | 788,820 |
2022-05-11 | $19.08 | $19.14 | $18.98 | $19.14 | $19.14 | 1,198,028 |
2022-05-10 | $19.02 | $19.13 | $18.98 | $19.04 | $19.04 | 423,063 |
2022-05-09 | $19.07 | $19.18 | $19.04 | $19.17 | $19.17 | 1,484,296 |
2022-05-06 | $18.93 | $19.00 | $18.85 | $18.96 | $18.96 | 539,842 |
2022-05-05 | $18.62 | $18.90 | $18.62 | $18.86 | $18.86 | 584,621 |
2022-05-04 | $18.71 | $18.84 | $18.47 | $18.53 | $18.53 | 680,561 |
2022-05-03 | $18.80 | $18.80 | $18.69 | $18.73 | $18.73 | 388,880 |
2022-05-02 | $18.85 | $18.92 | $18.80 | $18.83 | $18.83 | 796,747 |
2022-04-29 | $18.70 | $18.85 | $18.66 | $18.84 | $18.84 | 574,377 |
2022-04-28 | $18.68 | $18.73 | $18.58 | $18.61 | $18.61 | 245,157 |
2022-04-27 | $18.62 | $18.73 | $18.56 | $18.72 | $18.72 | 943,107 |
2022-04-26 | $18.52 | $18.63 | $18.52 | $18.63 | $18.63 | 664,181 |
2022-04-25 | $18.67 | $18.67 | $18.50 | $18.52 | $18.52 | 1,883,569 |
2022-04-22 | $18.60 | $18.69 | $18.58 | $18.68 | $18.68 | 375,513 |
2022-04-21 | $18.42 | $18.58 | $18.38 | $18.57 | $18.57 | 279,498 |
2022-04-20 | $18.43 | $18.47 | $18.40 | $18.43 | $18.43 | 175,516 |
2022-04-19 | $18.53 | $18.54 | $18.46 | $18.50 | $18.50 | 457,599 |
2022-04-18 | $18.48 | $18.51 | $18.43 | $18.49 | $18.49 | 355,956 |
2022-04-14 | $18.33 | $18.50 | $18.30 | $18.43 | $18.43 | 119,097 |
2022-04-13 | $18.43 | $18.43 | $18.31 | $18.34 | $18.34 | 207,280 |
2022-04-12 | $18.48 | $18.50 | $18.38 | $18.46 | $18.46 | 409,563 |
2022-04-11 | $18.53 | $18.63 | $18.51 | $18.60 | $18.60 | 734,732 |
2022-04-08 | $18.40 | $18.48 | $18.36 | $18.47 | $18.47 | 339,837 |
2022-04-07 | $18.32 | $18.37 | $18.29 | $18.35 | $18.35 | 329,600 |
2022-04-06 | $18.29 | $18.38 | $18.22 | $18.34 | $18.34 | 508,224 |
2022-04-05 | $17.98 | $18.21 | $17.98 | $18.18 | $18.18 | 327,493 |
2022-04-04 | $18.10 | $18.10 | $17.96 | $17.97 | $17.97 | 309,299 |
2022-04-01 | $18.12 | $18.17 | $18.09 | $18.10 | $18.10 | 393,735 |
2022-03-31 | $18.03 | $18.10 | $18.00 | $18.10 | $18.10 | 385,836 |
2022-03-30 | $18.03 | $18.08 | $18.02 | $18.05 | $18.05 | 215,197 |
2022-03-29 | $18.16 | $18.16 | $17.97 | $17.99 | $17.99 | 651,086 |
2022-03-28 | $18.35 | $18.35 | $18.20 | $18.20 | $18.20 | 419,683 |
2022-03-25 | $18.20 | $18.35 | $18.20 | $18.34 | $18.34 | 257,511 |
2022-03-24 | $18.25 | $18.29 | $18.21 | $18.22 | $18.22 | 551,873 |
2022-03-23 | $18.21 | $18.28 | $18.19 | $18.25 | $18.25 | 229,860 |
2022-03-22 | $18.28 | $18.31 | $18.17 | $18.18 | $18.18 | 844,783 |
2022-03-21 | $18.09 | $18.31 | $18.09 | $18.27 | $18.27 | 1,589,937 |
2022-03-18 | $18.18 | $18.21 | $18.09 | $18.09 | $18.09 | 658,195 |
2022-03-17 | $18.27 | $18.27 | $18.15 | $18.15 | $18.15 | 1,023,650 |
2022-03-16 | $18.43 | $18.53 | $18.25 | $18.25 | $18.25 | 510,669 |
2022-03-15 | $18.64 | $18.64 | $18.50 | $18.55 | $18.55 | 1,059,434 |
2022-03-14 | $18.48 | $18.70 | $18.48 | $18.68 | $18.68 | 449,680 |
2022-03-11 | $18.30 | $18.47 | $18.30 | $18.45 | $18.45 | 161,566 |
2022-03-10 | $18.26 | $18.34 | $18.26 | $18.34 | $18.34 | 169,364 |
2022-03-09 | $18.23 | $18.25 | $18.15 | $18.19 | $18.19 | 248,132 |
2022-03-08 | $18.23 | $18.34 | $18.21 | $18.33 | $18.33 | 660,747 |
2022-03-07 | $18.15 | $18.29 | $18.14 | $18.28 | $18.28 | 742,898 |
2022-03-04 | $18.03 | $18.14 | $18.03 | $18.12 | $18.12 | 660,256 |
2022-03-03 | $17.93 | $18.00 | $17.92 | $18.00 | $18.00 | 196,751 |
2022-03-02 | $18.00 | $18.03 | $17.94 | $17.95 | $17.95 | 216,824 |
2022-03-01 | $17.95 | $18.04 | $17.89 | $18.01 | $18.01 | 288,272 |
2022-02-28 | $18.04 | $18.04 | $17.91 | $17.95 | $17.95 | 353,903 |
2022-02-25 | $18.06 | $18.06 | $17.96 | $17.98 | $17.98 | 431,705 |
2022-02-24 | $18.35 | $18.35 | $18.05 | $18.08 | $18.08 | 305,468 |
2022-02-23 | $18.15 | $18.21 | $18.13 | $18.20 | $18.20 | 204,723 |
2022-02-22 | $18.16 | $18.19 | $18.08 | $18.17 | $18.17 | 538,579 |
2022-02-18 | $18.15 | $18.18 | $18.11 | $18.14 | $18.14 | 171,855 |
2022-02-17 | $18.14 | $18.17 | $18.11 | $18.16 | $18.16 | 114,210 |
2022-02-16 | $18.20 | $18.22 | $18.07 | $18.08 | $18.08 | 443,546 |
2022-02-15 | $18.19 | $18.21 | $18.15 | $18.19 | $18.19 | 108,007 |
2022-02-14 | $18.22 | $18.28 | $18.17 | $18.24 | $18.24 | 387,079 |
2022-02-11 | $18.09 | $18.25 | $18.06 | $18.21 | $18.21 | 643,252 |
2022-02-10 | $18.01 | $18.14 | $17.95 | $18.12 | $18.12 | 213,550 |
2022-02-09 | $17.95 | $17.95 | $17.86 | $17.90 | $17.90 | 307,970 |
2022-02-08 | $17.99 | $18.01 | $17.95 | $18.00 | $18.00 | 204,092 |
2022-02-07 | $18.00 | $18.04 | $17.95 | $17.99 | $17.99 | 654,181 |
2022-02-04 | $17.98 | $18.09 | $17.95 | $17.98 | $17.98 | 626,608 |
2022-02-03 | $17.83 | $17.91 | $17.80 | $17.90 | $17.90 | 237,957 |
2022-02-02 | $17.75 | $17.79 | $17.72 | $17.75 | $17.75 | 111,854 |
2022-02-01 | $17.78 | $17.84 | $17.78 | $17.78 | $17.78 | 301,092 |
2022-01-31 | $17.88 | $17.94 | $17.83 | $17.84 | $17.84 | 680,488 |
2022-01-28 | $17.95 | $18.01 | $17.86 | $17.87 | $17.87 | 174,099 |
2022-01-27 | $17.80 | $17.97 | $17.76 | $17.94 | $17.94 | 326,580 |
2022-01-26 | $17.75 | $17.86 | $17.67 | $17.84 | $17.84 | 126,271 |
2022-01-25 | $17.78 | $17.81 | $17.73 | $17.78 | $17.78 | 85,137 |
2022-01-24 | $17.75 | $17.84 | $17.71 | $17.73 | $17.73 | 191,289 |
2022-01-21 | $17.70 | $17.72 | $17.67 | $17.71 | $17.71 | 92,982 |
2022-01-20 | $17.64 | $17.72 | $17.58 | $17.72 | $17.72 | 119,429 |
2022-01-19 | $17.65 | $17.70 | $17.60 | $17.70 | $17.70 | 195,112 |
2022-01-18 | $17.62 | $17.69 | $17.62 | $17.67 | $17.67 | 153,211 |
2022-01-14 | $17.60 | $17.61 | $17.57 | $17.59 | $17.59 | 42,352 |
2022-01-13 | $17.51 | $17.58 | $17.51 | $17.58 | $17.58 | 64,165 |
2022-01-12 | $17.50 | $17.53 | $17.50 | $17.53 | $17.53 | 29,598 |
2022-01-11 | $17.63 | $17.67 | $17.55 | $17.55 | $17.55 | 28,919 |
2022-01-10 | $17.66 | $17.75 | $17.64 | $17.64 | $17.64 | 82,850 |
2022-01-07 | $17.62 | $17.65 | $17.62 | $17.62 | $17.62 | 48,158 |
2022-01-06 | $17.61 | $17.61 | $17.55 | $17.61 | $17.61 | 133,328 |
2022-01-05 | $17.47 | $17.61 | $17.46 | $17.61 | $17.61 | 76,976 |
2022-01-04 | $17.42 | $17.48 | $17.41 | $17.46 | $17.46 | 20,027 |
2022-01-03 | $17.45 | $17.47 | $17.42 | $17.43 | $17.43 | 32,400 |
2021-12-31 | $17.41 | $17.42 | $17.40 | $17.42 | $17.42 | 23,726 |
2021-12-30 | $17.40 | $17.43 | $17.40 | $17.42 | $17.42 | 38,145 |
2021-12-29 | $17.40 | $17.41 | $17.39 | $17.41 | $17.41 | 167,378 |
2021-12-28 | $17.37 | $17.41 | $17.37 | $17.38 | $17.38 | 117,425 |
2021-12-27 | $17.39 | $17.41 | $17.37 | $17.39 | $17.39 | 37,061 |
2021-12-23 | $17.44 | $17.45 | $17.39 | $17.39 | $17.39 | 28,476 |
2021-12-22 | $17.50 | $17.50 | $17.45 | $17.46 | $17.46 | 40,125 |
2021-12-21 | $17.56 | $17.57 | $17.49 | $17.49 | $17.49 | 132,839 |
2021-12-20 | $17.61 | $17.63 | $17.59 | $17.60 | $17.60 | 51,415 |
2021-12-17 | $17.57 | $17.61 | $17.56 | $17.59 | $17.59 | 48,559 |
2021-12-16 | $17.52 | $17.57 | $17.52 | $17.55 | $17.55 | 78,459 |
2021-12-15 | $17.64 | $17.64 | $17.54 | $17.54 | $17.54 | 150,267 |
2021-12-14 | $17.61 | $17.65 | $17.61 | $17.63 | $17.63 | 39,247 |
2021-12-13 | $17.61 | $17.61 | $17.58 | $17.61 | $17.61 | 41,809 |
2021-12-10 | $17.61 | $17.62 | $17.60 | $17.60 | $17.60 | 51,002 |
2021-12-09 | $17.56 | $17.64 | $17.56 | $17.64 | $17.64 | 59,273 |
2021-12-08 | $17.56 | $17.60 | $17.56 | $17.57 | $17.57 | 16,422 |
2021-12-07 | $17.60 | $17.60 | $17.51 | $17.56 | $17.56 | 90,499 |
2021-12-06 | $17.71 | $17.73 | $17.64 | $17.66 | $17.66 | 20,302 |
2021-12-03 | $17.69 | $17.77 | $17.69 | $17.72 | $17.72 | 33,851 |
2021-12-02 | $17.88 | $17.88 | $17.72 | $17.75 | $17.75 | 95,976 |
2021-12-01 | $17.81 | $17.88 | $17.75 | $17.88 | $17.88 | 116,149 |
2021-11-30 | $17.83 | $17.90 | $17.80 | $17.87 | $17.87 | 48,207 |
2021-11-29 | $17.87 | $17.87 | $17.78 | $17.82 | $17.82 | 50,479 |
2021-11-26 | $17.89 | $17.95 | $17.89 | $17.93 | $17.93 | 158,288 |
2021-11-24 | $17.83 | $17.86 | $17.78 | $17.78 | $17.78 | 128,982 |
2021-11-23 | $17.78 | $17.81 | $17.76 | $17.80 | $17.80 | 41,808 |
2021-11-22 | $17.70 | $17.76 | $17.69 | $17.76 | $17.76 | 65,241 |
2021-11-19 | $17.72 | $17.72 | $17.66 | $17.70 | $17.70 | 8,313 |
2021-11-18 | $17.65 | $17.69 | $17.65 | $17.69 | $17.69 | 21,941 |
2021-11-17 | $17.68 | $17.68 | $17.66 | $17.68 | $17.68 | 11,374 |
2021-11-16 | $17.69 | $17.69 | $17.65 | $17.67 | $17.67 | 6,974 |
2021-11-15 | $17.66 | $17.68 | $17.65 | $17.68 | $17.68 | 49,424 |
2021-11-12 | $17.66 | $17.66 | $17.62 | $17.66 | $17.66 | 46,413 |
2021-11-11 | $17.64 | $17.66 | $17.62 | $17.65 | $17.65 | 17,099 |
2021-11-10 | $17.58 | $17.63 | $17.56 | $17.62 | $17.62 | 59,304 |
2021-11-09 | $17.54 | $17.57 | $17.52 | $17.54 | $17.54 | 51,134 |
2021-11-08 | $17.51 | $17.56 | $17.51 | $17.55 | $17.55 | 140,997 |
2021-11-05 | $17.59 | $17.59 | $17.53 | $17.53 | $17.53 | 131,954 |
2021-11-04 | $17.63 | $17.64 | $17.61 | $17.61 | $17.61 | 49,816 |
2021-11-03 | $17.72 | $17.72 | $17.65 | $17.65 | $17.65 | 89,523 |
2021-11-02 | $17.74 | $17.75 | $17.70 | $17.71 | $17.71 | 118,301 |
2021-11-01 | $17.69 | $17.74 | $17.69 | $17.74 | $17.74 | 32,901 |
2021-10-29 | $17.70 | $17.72 | $17.70 | $17.70 | $17.70 | 67,108 |
2021-10-28 | $17.72 | $17.72 | $17.69 | $17.69 | $17.69 | 20,336 |
2021-10-27 | $17.71 | $17.73 | $17.69 | $17.73 | $17.73 | 36,510 |
2021-10-26 | $17.71 | $17.71 | $17.68 | $17.71 | $17.71 | 51,729 |
2021-10-25 | $17.75 | $17.77 | $17.71 | $17.72 | $17.72 | 28,104 |
2021-10-22 | $17.70 | $17.77 | $17.70 | $17.77 | $17.77 | 110,399 |
2021-10-21 | $17.69 | $17.72 | $17.65 | $17.70 | $17.70 | 51,751 |
2021-10-20 | $17.70 | $17.70 | $17.67 | $17.68 | $17.68 | 30,474 |
2021-10-19 | $17.70 | $17.70 | $17.67 | $17.68 | $17.68 | 51,502 |
2021-10-18 | $17.71 | $17.72 | $17.68 | $17.71 | $17.71 | 28,637 |
2021-10-15 | $17.64 | $17.69 | $17.64 | $17.68 | $17.68 | 70,462 |
2021-10-14 | $17.74 | $17.74 | $17.65 | $17.65 | $17.65 | 36,436 |
2021-10-13 | $17.80 | $17.83 | $17.78 | $17.78 | $17.78 | 42,400 |
2021-10-12 | $17.81 | $17.84 | $17.80 | $17.82 | $17.82 | 378,645 |
2021-10-11 | $17.82 | $17.85 | $17.79 | $17.85 | $17.85 | 57,533 |
2021-10-08 | $17.76 | $17.79 | $17.74 | $17.79 | $17.79 | 50,582 |
2021-10-07 | $17.80 | $17.80 | $17.70 | $17.75 | $17.75 | 25,212 |
2021-10-06 | $17.77 | $17.85 | $17.76 | $17.76 | $17.76 | 83,731 |
2021-10-05 | $17.71 | $17.74 | $17.71 | $17.74 | $17.74 | 46,057 |
2021-10-04 | $17.71 | $17.73 | $17.69 | $17.73 | $17.73 | 19,613 |
2021-10-01 | $17.71 | $17.73 | $17.66 | $17.68 | $17.68 | 74,179 |
2021-09-30 | $17.71 | $17.74 | $17.69 | $17.72 | $17.72 | 17,149 |
2021-09-29 | $17.71 | $17.71 | $17.68 | $17.71 | $17.71 | 90,208 |
2021-09-28 | $17.67 | $17.75 | $17.67 | $17.74 | $17.74 | 170,145 |
2021-09-27 | $17.70 | $17.70 | $17.64 | $17.64 | $17.64 | 37,066 |
2021-09-24 | $17.64 | $17.65 | $17.62 | $17.63 | $17.63 | 32,286 |
2021-09-23 | $17.61 | $17.63 | $17.59 | $17.61 | $17.61 | 64,921 |
2021-09-22 | $17.72 | $17.72 | $17.61 | $17.63 | $17.63 | 53,886 |
2021-09-21 | $17.73 | $17.73 | $17.65 | $17.65 | $17.65 | 31,105 |
2021-09-20 | $17.73 | $17.73 | $17.69 | $17.71 | $17.71 | 215,443 |
2021-09-17 | $17.60 | $17.68 | $17.60 | $17.65 | $17.65 | 83,857 |
2021-09-16 | $17.61 | $17.64 | $17.61 | $17.61 | $17.61 | 25,423 |
2021-09-15 | $17.70 | $17.70 | $17.62 | $17.62 | $17.62 | 3,143 |
2021-09-14 | $17.65 | $17.66 | $17.63 | $17.63 | $17.63 | 56,649 |
2021-09-13 | $17.67 | $17.67 | $17.64 | $17.64 | $17.64 | 12,668 |
2021-09-10 | $17.76 | $17.76 | $17.65 | $17.67 | $17.67 | 17,649 |
2021-09-09 | $17.67 | $17.67 | $17.66 | $17.67 | $17.67 | 28,165 |
2021-09-08 | $17.71 | $17.72 | $17.68 | $17.69 | $17.69 | 11,608 |
2021-09-07 | $17.65 | $17.71 | $17.65 | $17.71 | $17.71 | 38,923 |
2021-09-03 | $17.66 | $17.67 | $17.65 | $17.66 | $17.66 | 4,459 |
2021-09-02 | $17.67 | $17.68 | $17.66 | $17.66 | $17.66 | 22,592 |
2021-09-01 | $17.69 | $17.70 | $17.68 | $17.70 | $17.70 | 85,073 |
2021-08-31 | $17.70 | $17.73 | $17.70 | $17.70 | $17.70 | 35,674 |
2021-08-30 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 24,288 |
2021-08-27 | $17.75 | $17.75 | $17.72 | $17.73 | $17.73 | 15,158 |
2021-08-26 | $17.77 | $17.81 | $17.77 | $17.78 | $17.78 | 20,556 |
2021-08-25 | $17.78 | $17.79 | $17.77 | $17.77 | $17.77 | 26,472 |
2021-08-24 | $17.80 | $17.82 | $17.78 | $17.81 | $17.81 | 85,958 |
2021-08-23 | $17.86 | $17.86 | $17.81 | $17.82 | $17.82 | 44,703 |
2021-08-20 | $17.95 | $17.95 | $17.88 | $17.89 | $17.89 | 307,032 |
2021-08-19 | $17.93 | $17.95 | $17.90 | $17.94 | $17.94 | 29,460 |
2021-08-18 | $17.87 | $17.93 | $17.87 | $17.92 | $17.92 | 21,126 |
2021-08-17 | $17.89 | $17.90 | $17.87 | $17.90 | $17.90 | 58,696 |
2021-08-16 | $17.88 | $17.88 | $17.85 | $17.86 | $17.86 | 24,212 |
2021-08-13 | $17.88 | $17.89 | $17.86 | $17.86 | $17.86 | 34,005 |
2021-08-12 | $17.94 | $17.94 | $17.89 | $17.89 | $17.89 | 30,074 |
2021-08-11 | $17.98 | $17.98 | $17.93 | $17.94 | $17.94 | 22,887 |
2021-08-10 | $17.93 | $17.98 | $17.91 | $17.98 | $17.98 | 48,196 |
2021-08-09 | $17.88 | $17.92 | $17.88 | $17.91 | $17.91 | 15,172 |
2021-08-06 | $17.87 | $17.89 | $17.86 | $17.88 | $17.88 | 27,096 |
2021-08-05 | $17.89 | $17.90 | $17.87 | $17.87 | $17.87 | 27,177 |
2021-08-04 | $17.88 | $17.92 | $17.88 | $17.91 | $17.91 | 9,849 |
2021-08-03 | $17.94 | $17.94 | $17.88 | $17.89 | $17.89 | 80,596 |
2021-08-02 | $17.83 | $17.90 | $17.83 | $17.90 | $17.90 | 25,119 |
2021-07-30 | $17.86 | $17.87 | $17.83 | $17.85 | $17.85 | 29,656 |
2021-07-29 | $17.88 | $17.89 | $17.83 | $17.84 | $17.84 | 31,398 |
2021-07-28 | $17.90 | $17.90 | $17.87 | $17.88 | $17.88 | 9,081 |
2021-07-27 | $17.90 | $17.93 | $17.89 | $17.89 | $17.89 | 51,661 |
2021-07-26 | $17.84 | $17.88 | $17.84 | $17.87 | $17.87 | 92,663 |
2021-07-23 | $17.85 | $17.91 | $17.83 | $17.84 | $17.84 | 140,200 |
2021-07-22 | $17.88 | $17.92 | $17.88 | $17.89 | $17.89 | 18,496 |
2021-07-21 | $17.96 | $17.97 | $17.89 | $17.90 | $17.90 | 132,494 |
2021-07-20 | $18.05 | $18.05 | $17.94 | $17.96 | $17.96 | 67,491 |
2021-07-19 | $17.98 | $18.07 | $17.98 | $18.06 | $18.06 | 113,954 |
2021-07-16 | $17.92 | $17.94 | $17.91 | $17.94 | $17.94 | 58,904 |
2021-07-15 | $17.93 | $17.93 | $17.90 | $17.92 | $17.92 | 24,475 |
2021-07-14 | $17.94 | $17.94 | $17.88 | $17.90 | $17.90 | 25,284 |
2021-07-13 | $17.87 | $17.92 | $17.87 | $17.91 | $17.91 | 24,533 |
2021-07-12 | $17.86 | $17.89 | $17.86 | $17.87 | $17.87 | 25,319 |
2021-07-09 | $17.89 | $17.93 | $17.86 | $17.87 | $17.87 | 47,241 |
2021-07-08 | $17.90 | $17.93 | $17.90 | $17.91 | $17.91 | 154,777 |
2021-07-07 | $17.88 | $17.94 | $17.86 | $17.87 | $17.87 | 29,077 |
2021-07-06 | $17.87 | $17.89 | $17.86 | $17.87 | $17.87 | 44,237 |
2021-07-02 | $17.89 | $17.94 | $17.87 | $17.87 | $17.87 | 38,055 |
2021-07-01 | $17.92 | $17.92 | $17.89 | $17.89 | $17.89 | 12,224 |
2021-06-30 | $17.95 | $17.96 | $17.93 | $17.93 | $17.93 | 11,313 |
2021-06-29 | $17.95 | $17.98 | $17.94 | $17.94 | $17.94 | 12,827 |
2021-06-28 | $17.96 | $18.00 | $17.95 | $17.97 | $17.97 | 62,578 |
2021-06-25 | $17.97 | $17.98 | $17.97 | $17.97 | $17.97 | 37,842 |
2021-06-24 | $18.00 | $18.01 | $17.98 | $17.98 | $17.98 | 49,284 |
2021-06-23 | $18.02 | $18.03 | $18.00 | $18.03 | $18.03 | 88,201 |
2021-06-22 | $18.07 | $18.07 | $18.04 | $18.04 | $18.04 | 20,077 |
2021-06-21 | $18.05 | $18.07 | $18.04 | $18.04 | $18.04 | 19,644 |
2021-06-18 | $18.09 | $18.10 | $18.08 | $18.09 | $18.09 | 64,198 |
2021-06-17 | $18.10 | $18.10 | $18.06 | $18.07 | $18.07 | 37,215 |
2021-06-16 | $18.09 | $18.11 | $18.05 | $18.09 | $18.09 | 46,033 |
2021-06-15 | $18.07 | $18.08 | $18.06 | $18.06 | $18.06 | 49,583 |
2021-06-14 | $18.04 | $18.07 | $18.04 | $18.05 | $18.05 | 65,912 |
2021-06-11 | $18.00 | $18.06 | $18.00 | $18.04 | $18.04 | 92,577 |
2021-06-10 | $18.08 | $18.08 | $18.04 | $18.05 | $18.05 | 58,716 |
2021-06-09 | $18.08 | $18.11 | $18.08 | $18.11 | $18.11 | 86,935 |
2021-06-08 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 58,863 |
2021-06-07 | $18.12 | $18.14 | $18.12 | $18.12 | $18.12 | 37,579 |
2021-06-04 | $18.15 | $18.16 | $18.13 | $18.13 | $18.13 | 14,246 |
2021-06-03 | $18.22 | $18.22 | $18.15 | $18.18 | $18.18 | 139,685 |
2021-06-02 | $18.18 | $18.18 | $18.14 | $18.15 | $18.15 | 120,038 |
2021-06-01 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 52,405 |
2021-05-28 | $18.23 | $18.23 | $18.20 | $18.22 | $18.22 | 49,767 |
2021-05-27 | $18.21 | $18.22 | $18.20 | $18.22 | $18.22 | 47,598 |
2021-05-26 | $18.23 | $18.25 | $18.22 | $18.22 | $18.22 | 99,404 |
2021-05-25 | $18.25 | $18.25 | $18.21 | $18.25 | $18.25 | 13,603 |
2021-05-24 | $18.25 | $18.25 | $18.22 | $18.24 | $18.24 | 78,548 |
2021-05-21 | $18.25 | $18.29 | $18.25 | $18.25 | $18.25 | 47,958 |
2021-05-20 | $18.35 | $18.35 | $18.23 | $18.29 | $18.29 | 68,008 |
2021-05-19 | $18.41 | $18.41 | $18.33 | $18.38 | $18.38 | 50,584 |
2021-05-18 | $18.26 | $18.32 | $18.26 | $18.31 | $18.31 | 16,950 |
2021-05-17 | $18.23 | $18.29 | $18.23 | $18.28 | $18.28 | 17,663 |
2021-05-14 | $18.31 | $18.31 | $18.25 | $18.25 | $18.25 | 70,373 |
2021-05-13 | $18.37 | $18.37 | $18.31 | $18.33 | $18.33 | 41,997 |
2021-05-12 | $18.32 | $18.39 | $18.32 | $18.39 | $18.39 | 122,463 |
2021-05-11 | $18.29 | $18.32 | $18.29 | $18.30 | $18.30 | 19,673 |
2021-05-10 | $18.25 | $18.28 | $18.23 | $18.28 | $18.28 | 10,499 |
2021-05-07 | $18.24 | $18.25 | $18.22 | $18.24 | $18.24 | 17,074 |
2021-05-06 | $18.24 | $18.27 | $18.24 | $18.27 | $18.27 | 51,010 |
2021-05-05 | $18.29 | $18.30 | $18.24 | $18.24 | $18.24 | 7,500 |
2021-05-04 | $18.29 | $18.31 | $18.27 | $18.28 | $18.28 | 143,760 |
2021-05-03 | $18.26 | $18.28 | $18.24 | $18.28 | $18.28 | 25,355 |
2021-04-30 | $18.30 | $18.30 | $18.27 | $18.29 | $18.29 | 26,774 |
2021-04-29 | $18.26 | $18.30 | $18.26 | $18.29 | $18.29 | 47,827 |
2021-04-28 | $18.32 | $18.34 | $18.29 | $18.29 | $18.29 | 43,989 |
2021-04-27 | $18.31 | $18.34 | $18.31 | $18.34 | $18.34 | 19,035 |
2021-04-26 | $18.30 | $18.32 | $18.28 | $18.31 | $18.31 | 44,362 |
2021-04-23 | $18.35 | $18.35 | $18.30 | $18.32 | $18.32 | 15,142 |
2021-04-22 | $18.34 | $18.36 | $18.26 | $18.36 | $18.36 | 47,485 |
2021-04-21 | $18.41 | $18.41 | $18.34 | $18.35 | $18.35 | 7,043 |
2021-04-20 | $18.37 | $18.40 | $18.36 | $18.39 | $18.39 | 17,691 |
2021-04-19 | $18.34 | $18.37 | $18.34 | $18.36 | $18.36 | 23,437 |
2021-04-16 | $18.28 | $18.34 | $18.28 | $18.34 | $18.34 | 38,908 |
2021-04-15 | $18.33 | $18.36 | $18.30 | $18.30 | $18.30 | 42,097 |
2021-04-14 | $18.38 | $18.39 | $18.34 | $18.38 | $18.38 | 9,194 |
2021-04-13 | $18.40 | $18.44 | $18.37 | $18.37 | $18.37 | 44,382 |
2021-04-12 | $18.40 | $18.41 | $18.39 | $18.40 | $18.40 | 12,105 |
2021-04-09 | $18.38 | $18.40 | $18.37 | $18.38 | $18.38 | 19,209 |
2021-04-08 | $18.37 | $18.38 | $18.34 | $18.37 | $18.37 | 40,856 |
2021-04-07 | $18.36 | $18.40 | $18.36 | $18.39 | $18.39 | 51,306 |
2021-04-06 | $18.38 | $18.39 | $18.35 | $18.37 | $18.37 | 42,996 |
2021-04-05 | $18.40 | $18.42 | $18.25 | $18.39 | $18.39 | 45,386 |
2021-04-01 | $18.43 | $18.47 | $18.41 | $18.42 | $18.42 | 104,789 |
2021-03-31 | $18.55 | $18.55 | $18.45 | $18.45 | $18.45 | 73,241 |
2021-03-30 | $18.51 | $18.56 | $18.51 | $18.56 | $18.56 | 23,060 |
2021-03-29 | $18.51 | $18.55 | $18.50 | $18.52 | $18.52 | 83,466 |
2021-03-26 | $18.54 | $18.58 | $18.50 | $18.51 | $18.51 | 84,880 |
2021-03-25 | $18.60 | $18.64 | $18.57 | $18.57 | $18.57 | 84,906 |
2021-03-24 | $18.61 | $18.61 | $18.51 | $18.59 | $18.59 | 202,532 |
2021-03-23 | $18.63 | $18.66 | $18.62 | $18.62 | $18.62 | 59,545 |
2021-03-22 | $18.70 | $18.70 | $18.62 | $18.64 | $18.64 | 71,528 |
2021-03-19 | $18.78 | $18.81 | $18.70 | $18.72 | $18.72 | 59,704 |
2021-03-18 | $18.72 | $18.79 | $18.70 | $18.77 | $18.77 | 91,972 |
2021-03-17 | $18.72 | $18.74 | $18.58 | $18.64 | $18.64 | 87,734 |
2021-03-16 | $18.62 | $18.68 | $18.62 | $18.68 | $18.68 | 51,683 |
2021-03-15 | $18.66 | $18.67 | $18.62 | $18.63 | $18.63 | 122,476 |
2021-03-12 | $18.65 | $18.65 | $18.61 | $18.64 | $18.64 | 85,464 |
2021-03-11 | $18.62 | $18.62 | $18.54 | $18.59 | $18.59 | 182,781 |
2021-03-10 | $18.70 | $18.70 | $18.63 | $18.65 | $18.65 | 165,304 |
2021-03-09 | $18.68 | $18.73 | $18.66 | $18.73 | $18.73 | 254,672 |
2021-03-08 | $18.61 | $18.76 | $18.61 | $18.74 | $18.74 | 74,079 |
2021-03-05 | $18.64 | $18.74 | $18.60 | $18.62 | $18.62 | 137,291 |
2021-03-04 | $18.60 | $18.74 | $18.55 | $18.67 | $18.67 | 136,098 |
2021-03-03 | $18.57 | $18.61 | $18.57 | $18.61 | $18.61 | 98,360 |
2021-03-02 | $18.51 | $18.56 | $18.50 | $18.55 | $18.55 | 243,128 |
2021-03-01 | $18.62 | $18.65 | $18.51 | $18.52 | $18.52 | 313,247 |
2021-02-26 | $18.65 | $18.73 | $18.64 | $18.71 | $18.71 | 364,475 |
2021-02-25 | $18.55 | $18.72 | $18.53 | $18.71 | $18.71 | 294,773 |
2021-02-24 | $18.54 | $18.56 | $18.51 | $18.52 | $18.52 | 52,233 |
2021-02-23 | $18.57 | $18.62 | $18.52 | $18.52 | $18.52 | 87,384 |
2021-02-22 | $18.56 | $18.57 | $18.52 | $18.57 | $18.57 | 61,539 |
2021-02-19 | $18.50 | $18.52 | $18.49 | $18.52 | $18.52 | 21,276 |
2021-02-18 | $18.54 | $18.54 | $18.51 | $18.52 | $18.52 | 46,684 |
2021-02-17 | $18.54 | $18.54 | $18.50 | $18.50 | $18.50 | 103,563 |
2021-02-16 | $18.46 | $18.53 | $18.46 | $18.51 | $18.51 | 135,704 |
2021-02-12 | $18.52 | $18.52 | $18.47 | $18.47 | $18.47 | 53,069 |
2021-02-11 | $18.49 | $18.52 | $18.48 | $18.49 | $18.49 | 40,084 |
2021-02-10 | $18.51 | $18.54 | $18.49 | $18.51 | $18.51 | 58,998 |
2021-02-09 | $18.51 | $18.52 | $18.48 | $18.51 | $18.51 | 76,388 |
2021-02-08 | $18.53 | $18.53 | $18.47 | $18.47 | $18.47 | 66,768 |
2021-02-05 | $18.51 | $18.55 | $18.51 | $18.53 | $18.53 | 63,045 |
2021-02-04 | $18.58 | $18.58 | $18.55 | $18.56 | $18.56 | 41,004 |
2021-02-03 | $18.59 | $18.61 | $18.57 | $18.61 | $18.61 | 74,461 |
2021-02-02 | $18.63 | $18.64 | $18.60 | $18.63 | $18.63 | 102,531 |
2021-02-01 | $18.70 | $18.73 | $18.66 | $18.67 | $18.67 | 180,427 |
2021-01-29 | $18.70 | $18.74 | $18.65 | $18.73 | $18.73 | 127,458 |
2021-01-28 | $18.68 | $18.69 | $18.62 | $18.68 | $18.68 | 106,988 |
2021-01-27 | $18.75 | $18.78 | $18.69 | $18.73 | $18.73 | 195,372 |
2021-01-26 | $18.68 | $18.70 | $18.66 | $18.68 | $18.68 | 24,389 |
2021-01-25 | $18.68 | $18.72 | $18.67 | $18.69 | $18.69 | 50,840 |
2021-01-22 | $18.67 | $18.69 | $18.66 | $18.68 | $18.68 | 93,577 |
2021-01-21 | $18.68 | $18.68 | $18.62 | $18.64 | $18.64 | 125,744 |
2021-01-20 | $18.63 | $18.66 | $18.60 | $18.62 | $18.62 | 48,845 |
2021-01-19 | $18.68 | $18.70 | $18.66 | $18.67 | $18.67 | 67,078 |
2021-01-15 | $18.70 | $18.73 | $18.69 | $18.72 | $18.72 | 64,212 |
2021-01-14 | $18.67 | $18.70 | $18.66 | $18.70 | $18.70 | 69,217 |
2021-01-13 | $18.75 | $18.75 | $18.68 | $18.69 | $18.69 | 146,044 |
2021-01-12 | $18.75 | $18.79 | $18.74 | $18.74 | $18.74 | 63,374 |
2021-01-11 | $18.72 | $18.77 | $18.72 | $18.76 | $18.76 | 72,597 |
2021-01-08 | $18.69 | $18.73 | $18.66 | $18.67 | $18.67 | 180,776 |
2021-01-07 | $18.71 | $18.73 | $18.68 | $18.69 | $18.69 | 24,627 |
2021-01-06 | $18.75 | $18.77 | $18.69 | $18.77 | $18.77 | 76,690 |
2021-01-05 | $18.74 | $18.76 | $18.71 | $18.72 | $18.72 | 29,319 |
2021-01-04 | $18.68 | $18.78 | $18.67 | $18.74 | $18.74 | 214,219 |
2020-12-31 | $18.71 | $18.71 | $18.67 | $18.67 | $18.67 | 78,055 |
2020-12-30 | $18.72 | $18.74 | $18.70 | $18.70 | $18.70 | 113,612 |
2020-12-29 | $18.71 | $18.76 | $18.70 | $18.75 | $18.75 | 56,723 |
2020-12-28 | $18.71 | $18.75 | $18.71 | $18.74 | $18.74 | 62,298 |
2020-12-24 | $18.77 | $18.78 | $18.76 | $18.76 | $18.76 | 25,741 |
2020-12-23 | $18.85 | $18.86 | $18.79 | $18.81 | $18.81 | 60,375 |
2020-12-22 | $18.90 | $18.91 | $18.88 | $18.89 | $18.89 | 49,356 |
2020-12-21 | $18.90 | $18.95 | $18.87 | $18.91 | $18.91 | 96,954 |
2020-12-18 | $18.86 | $18.88 | $18.84 | $18.85 | $18.85 | 57,866 |
2020-12-17 | $18.87 | $18.88 | $18.85 | $18.87 | $18.87 | 37,711 |
2020-12-16 | $18.86 | $18.94 | $18.86 | $18.90 | $18.90 | 27,636 |
2020-12-15 | $18.89 | $18.93 | $18.87 | $18.88 | $18.88 | 80,617 |
2020-12-14 | $18.88 | $18.95 | $18.88 | $18.93 | $18.93 | 97,774 |
2020-12-11 | $18.91 | $18.96 | $18.90 | $18.94 | $18.94 | 70,390 |
2020-12-10 | $18.97 | $18.97 | $18.90 | $18.93 | $18.93 | 60,207 |
2020-12-09 | $18.90 | $18.98 | $18.90 | $18.96 | $18.96 | 60,956 |
2020-12-08 | $18.90 | $18.94 | $18.90 | $18.92 | $18.92 | 245,970 |
2020-12-07 | $18.90 | $18.94 | $18.90 | $18.92 | $18.92 | 35,059 |
2020-12-04 | $18.94 | $18.96 | $18.90 | $18.91 | $18.91 | 79,138 |
2020-12-03 | $18.97 | $19.00 | $18.95 | $18.99 | $18.99 | 38,630 |
2020-12-02 | $19.06 | $19.07 | $18.98 | $19.00 | $19.00 | 83,443 |
2020-12-01 | $19.03 | $19.07 | $19.01 | $19.07 | $19.07 | 55,157 |
2020-11-30 | $19.10 | $19.15 | $19.08 | $19.11 | $19.11 | 67,453 |
2020-11-27 | $19.08 | $19.10 | $19.07 | $19.10 | $19.10 | 78,802 |
2020-11-25 | $19.11 | $19.13 | $19.09 | $19.13 | $19.13 | 123,127 |
2020-11-24 | $19.11 | $19.13 | $19.05 | $19.11 | $19.11 | 234,011 |
2020-11-23 | $19.19 | $19.19 | $19.15 | $19.17 | $19.17 | 40,659 |
2020-11-20 | $19.21 | $19.23 | $19.19 | $19.20 | $19.20 | 144,096 |
2020-11-19 | $19.26 | $19.30 | $19.17 | $19.19 | $19.19 | 229,084 |
2020-11-18 | $19.20 | $19.25 | $19.17 | $19.25 | $19.25 | 130,623 |
2020-11-17 | $19.27 | $19.27 | $19.19 | $19.22 | $19.22 | 102,607 |
2020-11-16 | $19.22 | $19.27 | $19.22 | $19.24 | $19.24 | 100,410 |
2020-11-13 | $19.39 | $19.39 | $19.33 | $19.36 | $19.36 | 107,396 |
2020-11-12 | $19.30 | $19.40 | $19.29 | $19.40 | $19.40 | 421,728 |
2020-11-11 | $19.20 | $19.28 | $19.20 | $19.26 | $19.26 | 124,786 |
2020-11-10 | $19.23 | $19.70 | $19.18 | $19.26 | $19.26 | 102,044 |
2020-11-09 | $19.02 | $19.23 | $19.01 | $19.22 | $19.22 | 242,971 |
2020-11-06 | $19.32 | $19.41 | $19.32 | $19.39 | $19.39 | 71,341 |
2020-11-05 | $19.28 | $19.34 | $19.25 | $19.33 | $19.33 | 119,610 |
2020-11-04 | $19.54 | $19.54 | $19.37 | $19.40 | $19.40 | 78,673 |
2020-11-03 | $19.71 | $19.72 | $19.59 | $19.60 | $19.60 | 81,596 |
2020-11-02 | $19.73 | $19.80 | $19.73 | $19.76 | $19.76 | 68,314 |
2020-10-30 | $19.84 | $19.90 | $19.80 | $19.81 | $19.81 | 49,283 |
2020-10-29 | $19.93 | $19.95 | $19.84 | $19.85 | $19.85 | 75,640 |
2020-10-28 | $19.83 | $19.94 | $19.83 | $19.90 | $19.90 | 160,476 |
2020-10-27 | $19.75 | $19.75 | $19.71 | $19.74 | $19.74 | 63,113 |
2020-10-26 | $19.65 | $19.77 | $19.64 | $19.75 | $19.75 | 84,683 |
2020-10-23 | $19.60 | $19.63 | $19.58 | $19.59 | $19.59 | 65,697 |
2020-10-22 | $19.64 | $19.68 | $19.60 | $19.62 | $19.62 | 28,256 |
2020-10-21 | $19.65 | $19.66 | $19.61 | $19.64 | $19.64 | 73,973 |
2020-10-20 | $19.67 | $19.67 | $19.61 | $19.65 | $19.65 | 30,283 |
2020-10-19 | $19.60 | $19.71 | $19.59 | $19.71 | $19.71 | 55,467 |
2020-10-16 | $19.59 | $19.67 | $19.58 | $19.65 | $19.65 | 62,892 |
2020-10-15 | $19.69 | $19.70 | $19.62 | $19.63 | $19.63 | 76,776 |
2020-10-14 | $19.58 | $19.64 | $19.57 | $19.62 | $19.62 | 27,671 |
2020-10-13 | $19.52 | $19.58 | $19.52 | $19.57 | $19.57 | 34,575 |
2020-10-12 | $19.57 | $19.57 | $19.47 | $19.49 | $19.49 | 26,552 |
2020-10-09 | $19.59 | $19.63 | $19.58 | $19.59 | $19.59 | 25,495 |
2020-10-08 | $19.61 | $19.66 | $19.61 | $19.64 | $19.64 | 45,176 |
2020-10-07 | $19.69 | $19.70 | $19.67 | $19.68 | $19.68 | 89,458 |
2020-10-06 | $19.71 | $19.77 | $19.65 | $19.76 | $19.76 | 80,034 |
2020-10-05 | $19.84 | $19.84 | $19.70 | $19.72 | $19.72 | 68,775 |
2020-10-02 | $19.96 | $19.96 | $19.85 | $19.87 | $19.87 | 46,416 |
2020-10-01 | $19.88 | $19.90 | $19.85 | $19.86 | $19.86 | 66,123 |
2020-09-30 | $20.01 | $20.01 | $19.91 | $19.93 | $19.93 | 52,856 |
2020-09-29 | $20.00 | $20.09 | $20.00 | $20.01 | $20.01 | 132,863 |
2020-09-28 | $20.05 | $20.10 | $20.00 | $20.05 | $20.05 | 186,720 |
2020-09-25 | $20.15 | $20.21 | $20.13 | $20.17 | $20.17 | 72,242 |
2020-09-24 | $20.21 | $20.26 | $20.08 | $20.14 | $20.14 | 155,258 |
2020-09-23 | $19.95 | $20.17 | $19.93 | $20.16 | $20.16 | 184,401 |
2020-09-22 | $20.01 | $20.04 | $19.94 | $19.96 | $19.96 | 108,860 |
2020-09-21 | $19.92 | $20.08 | $19.92 | $20.02 | $20.02 | 150,464 |
2020-09-18 | $19.77 | $19.87 | $19.77 | $19.86 | $19.86 | 43,883 |
2020-09-17 | $19.84 | $19.86 | $19.80 | $19.81 | $19.81 | 26,607 |
2020-09-16 | $19.78 | $19.81 | $19.71 | $19.81 | $19.81 | 27,416 |
2020-09-15 | $19.78 | $19.83 | $19.78 | $19.81 | $19.81 | 66,348 |
2020-09-14 | $19.82 | $19.87 | $19.78 | $19.85 | $19.85 | 71,607 |
2020-09-11 | $19.85 | $19.91 | $19.81 | $19.84 | $19.84 | 148,496 |
2020-09-10 | $19.78 | $19.88 | $19.75 | $19.87 | $19.87 | 71,534 |
2020-09-09 | $19.83 | $19.88 | $19.77 | $19.79 | $19.79 | 161,328 |
2020-09-08 | $19.91 | $19.98 | $19.86 | $19.94 | $19.94 | 144,363 |
2020-09-04 | $19.74 | $19.96 | $19.73 | $19.82 | $19.82 | 229,908 |
2020-09-03 | $19.68 | $19.86 | $19.68 | $19.78 | $19.78 | 169,675 |
2020-09-02 | $19.65 | $19.73 | $19.63 | $19.65 | $19.65 | 83,404 |
2020-09-01 | $19.78 | $19.80 | $19.66 | $19.70 | $19.70 | 66,300 |
2020-08-31 | $19.76 | $19.81 | $19.76 | $19.80 | $19.80 | 113,687 |
2020-08-28 | $19.75 | $19.78 | $19.73 | $19.77 | $19.77 | 49,432 |
2020-08-27 | $19.75 | $19.82 | $19.74 | $19.78 | $19.78 | 170,432 |
2020-08-26 | $19.78 | $19.78 | $19.73 | $19.76 | $19.76 | 53,434 |
2020-08-25 | $19.77 | $19.83 | $19.75 | $19.77 | $19.77 | 102,640 |
2020-08-24 | $19.82 | $19.84 | $19.78 | $19.78 | $19.78 | 40,271 |
2020-08-21 | $19.89 | $19.91 | $19.86 | $19.88 | $19.88 | 63,946 |
2020-08-20 | $19.98 | $19.98 | $19.88 | $19.89 | $19.89 | 139,118 |
2020-08-19 | $19.90 | $19.97 | $19.88 | $19.96 | $19.96 | 153,490 |
2020-08-18 | $19.91 | $19.96 | $19.88 | $19.90 | $19.90 | 61,002 |
2020-08-17 | $20.04 | $20.04 | $19.91 | $19.93 | $19.93 | 86,217 |
2020-08-14 | $20.02 | $20.08 | $20.00 | $20.04 | $20.04 | 160,392 |
2020-08-13 | $19.95 | $20.02 | $19.88 | $20.01 | $20.01 | 80,921 |
2020-08-12 | $19.90 | $19.96 | $19.84 | $19.95 | $19.95 | 139,442 |
2020-08-11 | $19.78 | $19.97 | $19.77 | $19.97 | $19.97 | 140,431 |
2020-08-10 | $19.79 | $19.83 | $19.78 | $19.78 | $19.78 | 127,897 |
2020-08-07 | $19.75 | $19.82 | $19.75 | $19.79 | $19.79 | 67,794 |
2020-08-06 | $19.79 | $19.81 | $19.75 | $19.76 | $19.76 | 132,481 |
2020-08-05 | $19.80 | $19.83 | $19.79 | $19.81 | $19.81 | 65,851 |
2020-08-04 | $19.84 | $19.88 | $19.83 | $19.83 | $19.83 | 74,400 |
2020-08-03 | $19.83 | $19.88 | $19.83 | $19.84 | $19.84 | 189,914 |
2020-07-31 | $19.88 | $19.95 | $19.84 | $19.84 | $19.84 | 123,606 |
2020-07-30 | $19.98 | $19.98 | $19.87 | $19.89 | $19.89 | 149,690 |
2020-07-29 | $20.02 | $20.02 | $19.91 | $19.93 | $19.93 | 196,053 |
2020-07-28 | $20.03 | $20.07 | $20.00 | $20.05 | $20.05 | 107,742 |
2020-07-27 | $20.01 | $20.06 | $20.00 | $20.00 | $20.00 | 78,155 |
2020-07-24 | $20.11 | $20.11 | $20.02 | $20.04 | $20.04 | 105,158 |
2020-07-23 | $20.09 | $20.19 | $20.04 | $20.07 | $20.07 | 208,655 |
2020-07-22 | $20.10 | $20.11 | $20.05 | $20.06 | $20.06 | 112,178 |
2020-07-21 | $20.14 | $20.14 | $20.06 | $20.10 | $20.10 | 134,241 |
2020-07-20 | $20.29 | $20.31 | $20.18 | $20.19 | $20.19 | 51,394 |
2020-07-17 | $20.32 | $20.39 | $20.31 | $20.31 | $20.31 | 39,114 |
2020-07-16 | $20.40 | $20.42 | $20.37 | $20.38 | $20.38 | 64,663 |
2020-07-15 | $20.40 | $20.46 | $20.37 | $20.37 | $20.37 | 381,057 |
2020-07-14 | $20.67 | $20.69 | $20.51 | $20.51 | $20.51 | 184,600 |
2020-07-13 | $20.54 | $20.69 | $20.47 | $20.68 | $20.68 | 159,856 |
2020-07-10 | $20.67 | $20.70 | $20.58 | $20.58 | $20.58 | 320,239 |
2020-07-09 | $20.58 | $20.74 | $20.58 | $20.69 | $20.69 | 477,900 |
2020-07-08 | $20.69 | $20.69 | $20.57 | $20.61 | $20.61 | 288,000 |
2020-07-07 | $20.54 | $20.69 | $20.50 | $20.67 | $20.67 | 176,500 |
2020-07-06 | $20.58 | $20.61 | $20.53 | $20.53 | $20.53 | 108,005 |
2020-07-02 | $20.71 | $20.71 | $20.60 | $20.71 | $20.71 | 150,381 |
2020-07-01 | $20.90 | $20.90 | $20.79 | $20.84 | $20.84 | 100,255 |
2020-06-30 | $21.05 | $21.05 | $20.87 | $20.91 | $20.91 | 206,767 |
2020-06-29 | $20.95 | $21.20 | $20.95 | $21.12 | $21.12 | 347,059 |
2020-06-26 | $20.82 | $21.04 | $20.82 | $21.00 | $21.00 | 218,577 |
2020-06-25 | $20.86 | $20.95 | $20.79 | $20.80 | $20.80 | 172,065 |
2020-06-24 | $20.65 | $20.93 | $20.65 | $20.82 | $20.82 | 332,624 |
2020-06-23 | $20.54 | $20.61 | $20.54 | $20.60 | $20.60 | 95,620 |
2020-06-22 | $20.65 | $20.66 | $20.59 | $20.63 | $20.63 | 160,962 |
2020-06-19 | $20.53 | $20.66 | $20.50 | $20.63 | $20.63 | 161,699 |
2020-06-18 | $20.59 | $20.64 | $20.54 | $20.57 | $20.57 | 93,114 |
2020-06-17 | $20.43 | $20.55 | $20.43 | $20.55 | $20.55 | 58,861 |
2020-06-16 | $20.30 | $20.52 | $20.27 | $20.45 | $20.45 | 304,901 |
2020-06-15 | $20.90 | $20.90 | $20.40 | $20.54 | $20.54 | 215,761 |
2020-06-12 | $20.74 | $20.89 | $20.63 | $20.73 | $20.73 | 183,295 |
2020-06-11 | $20.74 | $20.99 | $20.73 | $20.97 | $20.97 | 348,759 |
2020-06-10 | $20.40 | $20.57 | $20.34 | $20.45 | $20.45 | 226,601 |
2020-06-09 | $20.37 | $20.48 | $20.36 | $20.42 | $20.42 | 207,479 |
2020-06-08 | $20.21 | $20.29 | $20.20 | $20.23 | $20.23 | 611,418 |
2020-06-05 | $20.24 | $20.26 | $20.13 | $20.24 | $20.24 | 457,427 |
2020-06-04 | $20.41 | $20.50 | $20.40 | $20.49 | $20.49 | 200,620 |
2020-06-03 | $20.43 | $20.45 | $20.31 | $20.40 | $20.40 | 405,683 |
2020-06-02 | $20.68 | $20.72 | $20.50 | $20.51 | $20.51 | 201,006 |
2020-06-01 | $20.93 | $20.95 | $20.71 | $20.71 | $20.71 | 138,806 |
2020-05-29 | $20.95 | $21.03 | $20.82 | $20.87 | $20.87 | 286,895 |
2020-05-28 | $20.95 | $21.00 | $20.84 | $20.96 | $20.96 | 229,418 |
2020-05-27 | $20.87 | $21.07 | $20.86 | $20.98 | $20.98 | 179,238 |
2020-05-26 | $21.03 | $21.04 | $20.96 | $21.01 | $21.01 | 248,604 |
2020-05-22 | $21.27 | $21.31 | $21.18 | $21.20 | $21.20 | 70,625 |
2020-05-21 | $21.25 | $21.32 | $21.21 | $21.26 | $21.26 | 149,951 |
2020-05-20 | $21.36 | $21.39 | $21.20 | $21.25 | $21.25 | 293,143 |
2020-05-19 | $21.55 | $21.57 | $21.43 | $21.50 | $21.50 | 144,822 |
2020-05-18 | $21.58 | $21.63 | $21.49 | $21.53 | $21.53 | 321,401 |
2020-05-15 | $22.00 | $22.06 | $21.88 | $21.91 | $21.91 | 217,421 |
2020-05-14 | $21.96 | $22.10 | $21.86 | $21.93 | $21.93 | 252,888 |
2020-05-13 | $21.72 | $21.91 | $21.72 | $21.85 | $21.85 | 316,752 |
2020-05-12 | $21.60 | $21.75 | $21.56 | $21.74 | $21.74 | 730,455 |
2020-05-11 | $21.66 | $21.74 | $21.63 | $21.72 | $21.72 | 145,526 |
2020-05-08 | $21.73 | $21.76 | $21.62 | $21.64 | $21.64 | 149,124 |
2020-05-07 | $21.85 | $21.85 | $21.65 | $21.84 | $21.84 | 193,064 |
2020-05-06 | $21.76 | $21.91 | $21.73 | $21.91 | $21.91 | 150,611 |
2020-05-05 | $21.90 | $21.90 | $21.78 | $21.79 | $21.79 | 153,428 |
2020-05-04 | $21.99 | $22.07 | $21.90 | $21.99 | $21.99 | 336,074 |
2020-05-01 | $21.82 | $21.96 | $21.72 | $21.94 | $21.94 | 422,066 |
2020-04-30 | $21.74 | $21.81 | $21.54 | $21.59 | $21.59 | 248,620 |
2020-04-29 | $21.89 | $21.89 | $21.60 | $21.65 | $21.65 | 535,681 |
2020-04-28 | $21.97 | $22.12 | $21.95 | $22.02 | $22.02 | 129,625 |
2020-04-27 | $22.12 | $22.14 | $22.00 | $22.08 | $22.08 | 185,190 |
2020-04-24 | $21.97 | $22.21 | $21.93 | $22.17 | $22.17 | 281,130 |
2020-04-23 | $21.92 | $22.03 | $21.81 | $21.98 | $21.98 | 178,484 |
2020-04-22 | $21.99 | $22.04 | $21.90 | $21.95 | $21.95 | 384,226 |
2020-04-21 | $22.05 | $22.21 | $22.01 | $22.17 | $22.17 | 585,761 |
2020-04-20 | $21.59 | $21.82 | $21.51 | $21.80 | $21.80 | 485,459 |
2020-04-17 | $21.38 | $21.50 | $21.37 | $21.44 | $21.44 | 228,596 |
2020-04-16 | $21.61 | $21.74 | $21.55 | $21.57 | $21.57 | 308,480 |
2020-04-15 | $21.67 | $21.74 | $21.49 | $21.56 | $21.56 | 452,680 |
2020-04-14 | $21.22 | $21.46 | $21.17 | $21.31 | $21.31 | 652,953 |
2020-04-13 | $21.18 | $21.60 | $21.18 | $21.41 | $21.41 | 755,158 |
2020-04-09 | $21.30 | $21.33 | $20.61 | $20.98 | $20.98 | 4,042,852 |
2020-04-08 | $23.00 | $23.07 | $22.51 | $22.61 | $22.61 | 362,419 |
2020-04-07 | $22.89 | $23.24 | $22.78 | $23.19 | $23.19 | 810,281 |
2020-04-06 | $23.37 | $23.39 | $23.17 | $23.23 | $23.23 | 406,284 |
2020-04-03 | $23.37 | $23.88 | $23.30 | $23.80 | $23.80 | 488,946 |
2020-04-02 | $23.64 | $23.64 | $22.95 | $23.32 | $23.32 | 701,192 |
2020-04-01 | $23.38 | $23.59 | $23.30 | $23.50 | $23.50 | 2,461,577 |
2020-03-31 | $22.80 | $22.90 | $22.70 | $22.90 | $22.90 | 713,977 |
2020-03-30 | $22.85 | $22.98 | $22.61 | $22.72 | $22.72 | 382,537 |
2020-03-27 | $23.38 | $23.38 | $22.50 | $22.93 | $22.93 | 1,279,322 |
2020-03-26 | $23.98 | $24.04 | $22.95 | $22.96 | $22.96 | 806,976 |
2020-03-25 | $24.78 | $24.78 | $23.29 | $24.06 | $24.06 | 1,268,301 |
2020-03-24 | $25.27 | $25.41 | $24.52 | $24.72 | $24.71 | 2,885,538 |
2020-03-23 | $25.41 | $26.10 | $24.91 | $25.90 | $25.89 | 2,540,447 |
2020-03-20 | $24.90 | $25.54 | $24.66 | $25.41 | $25.40 | 2,091,872 |
2020-03-19 | $24.59 | $25.22 | $24.46 | $24.90 | $24.89 | 1,381,767 |
2020-03-18 | $24.24 | $24.70 | $23.77 | $24.38 | $24.37 | 2,221,937 |
2020-03-17 | $23.50 | $23.94 | $22.87 | $23.30 | $23.29 | 1,839,465 |
2020-03-16 | $23.72 | $24.20 | $23.02 | $23.71 | $23.70 | 2,024,336 |
2020-03-13 | $22.28 | $22.95 | $22.20 | $22.27 | $22.26 | 1,534,068 |
2020-03-12 | $23.33 | $23.70 | $22.33 | $23.07 | $23.06 | 1,996,692 |
2020-03-11 | $22.00 | $22.35 | $21.92 | $22.24 | $22.23 | 2,735,099 |
2020-03-10 | $21.66 | $22.15 | $21.61 | $21.64 | $21.63 | 1,520,234 |
2020-03-09 | $24.38 | $24.56 | $21.94 | $22.02 | $22.01 | 2,216,039 |
2020-03-06 | $21.26 | $21.45 | $21.15 | $21.17 | $21.16 | 1,428,980 |
2020-03-05 | $20.77 | $20.98 | $20.76 | $20.95 | $20.94 | 634,723 |
2020-03-04 | $20.74 | $20.74 | $20.61 | $20.62 | $20.61 | 256,994 |
2020-03-03 | $20.75 | $20.94 | $20.58 | $20.87 | $20.86 | 257,918 |
2020-03-02 | $20.96 | $21.08 | $20.78 | $20.78 | $20.77 | 115,199 |
2020-02-28 | $21.27 | $21.27 | $20.95 | $20.98 | $20.97 | 468,614 |
2020-02-27 | $20.92 | $21.06 | $20.82 | $21.04 | $21.03 | 462,009 |
2020-02-26 | $20.74 | $20.78 | $20.63 | $20.72 | $20.71 | 236,758 |
2020-02-25 | $20.51 | $20.76 | $20.50 | $20.74 | $20.73 | 202,412 |
2020-02-24 | $20.61 | $20.64 | $20.55 | $20.59 | $20.58 | 61,596 |
2020-02-21 | $20.37 | $20.43 | $20.37 | $20.38 | $20.37 | 18,289 |
2020-02-20 | $20.37 | $20.42 | $20.35 | $20.36 | $20.35 | 20,183 |
2020-02-19 | $20.40 | $20.40 | $20.37 | $20.39 | $20.38 | 26,014 |
2020-02-18 | $20.37 | $20.42 | $20.36 | $20.40 | $20.39 | 28,642 |
2020-02-14 | $20.33 | $20.38 | $20.33 | $20.35 | $20.34 | 25,060 |
2020-02-13 | $20.39 | $20.39 | $20.35 | $20.35 | $20.34 | 34,386 |
2020-02-12 | $20.37 | $20.44 | $20.34 | $20.37 | $20.36 | 35,170 |
2020-02-11 | $20.41 | $20.43 | $20.39 | $20.42 | $20.41 | 386,076 |
2020-02-10 | $20.50 | $20.52 | $20.45 | $20.45 | $20.44 | 205,485 |
2020-02-07 | $20.48 | $20.52 | $20.48 | $20.51 | $20.50 | 55,299 |
2020-02-06 | $20.49 | $20.53 | $20.45 | $20.45 | $20.44 | 50,793 |
2020-02-05 | $20.54 | $20.54 | $20.49 | $20.49 | $20.48 | 36,236 |
2020-02-04 | $20.64 | $20.64 | $20.58 | $20.58 | $20.57 | 56,857 |
2020-02-03 | $20.67 | $20.71 | $20.64 | $20.70 | $20.69 | 31,369 |
2020-01-31 | $20.63 | $20.74 | $20.63 | $20.71 | $20.70 | 113,407 |
2020-01-30 | $20.67 | $20.71 | $20.61 | $20.61 | $20.60 | 125,899 |
2020-01-29 | $20.60 | $20.65 | $20.60 | $20.65 | $20.64 | 19,075 |
2020-01-28 | $20.75 | $20.75 | $20.62 | $20.64 | $20.63 | 43,952 |
2020-01-27 | $20.76 | $20.84 | $20.74 | $20.80 | $20.79 | 61,645 |
2020-01-24 | $20.60 | $20.68 | $20.57 | $20.68 | $20.67 | 112,108 |
2020-01-23 | $20.57 | $20.60 | $20.56 | $20.60 | $20.59 | 44,639 |
2020-01-22 | $20.54 | $20.55 | $20.50 | $20.54 | $20.53 | 69,781 |
2020-01-21 | $20.52 | $20.56 | $20.50 | $20.56 | $20.55 | 21,871 |
2020-01-17 | $20.48 | $20.51 | $20.47 | $20.50 | $20.49 | 28,696 |
2020-01-16 | $20.50 | $20.51 | $20.48 | $20.48 | $20.47 | 23,860 |
2020-01-15 | $20.49 | $20.51 | $20.48 | $20.50 | $20.49 | 75,467 |
2020-01-14 | $20.49 | $20.52 | $20.49 | $20.50 | $20.49 | 58,881 |
2020-01-13 | $20.50 | $20.51 | $20.49 | $20.50 | $20.49 | 22,648 |
2020-01-10 | $20.55 | $20.55 | $20.49 | $20.49 | $20.48 | 18,837 |
2020-01-09 | $20.52 | $20.57 | $20.50 | $20.50 | $20.49 | 58,358 |
2020-01-08 | $20.58 | $20.59 | $20.55 | $20.59 | $20.58 | 160,462 |
2020-01-07 | $20.55 | $20.62 | $20.55 | $20.59 | $20.58 | 128,981 |
2020-01-06 | $20.52 | $20.56 | $20.52 | $20.54 | $20.53 | 28,162 |
2020-01-03 | $20.53 | $20.55 | $20.51 | $20.52 | $20.51 | 54,053 |
2020-01-02 | $20.55 | $20.55 | $20.48 | $20.48 | $20.47 | 20,940 |
2019-12-31 | $20.59 | $20.62 | $20.57 | $20.58 | $20.57 | 193,406 |
2019-12-30 | $20.48 | $20.63 | $20.48 | $20.61 | $20.60 | 85,347 |
2019-12-27 | $20.54 | $20.59 | $20.54 | $20.57 | $20.56 | 54,723 |
2019-12-26 | $20.60 | $20.60 | $20.57 | $20.58 | $20.57 | 65,387 |
2019-12-24 | $20.60 | $20.63 | $20.60 | $20.61 | $20.60 | 118,599 |
2019-12-23 | $20.67 | $20.70 | $20.67 | $20.68 | $20.61 | 39,230 |
2019-12-20 | $20.62 | $20.67 | $20.62 | $20.67 | $20.60 | 53,504 |
2019-12-19 | $20.62 | $20.67 | $20.62 | $20.65 | $20.58 | 27,324 |
2019-12-18 | $20.65 | $20.68 | $20.63 | $20.65 | $20.58 | 77,886 |
2019-12-17 | $20.74 | $20.74 | $20.69 | $20.70 | $20.63 | 44,392 |
2019-12-16 | $20.75 | $20.76 | $20.74 | $20.75 | $20.68 | 35,959 |
2019-12-13 | $20.78 | $20.83 | $20.77 | $20.78 | $20.71 | 42,557 |
2019-12-12 | $20.85 | $20.85 | $20.79 | $20.80 | $20.73 | 42,203 |
2019-12-11 | $20.90 | $20.92 | $20.86 | $20.87 | $20.80 | 45,043 |
2019-12-10 | $20.94 | $20.96 | $20.89 | $20.90 | $20.83 | 43,471 |
2019-12-09 | $20.96 | $20.96 | $20.94 | $20.95 | $20.88 | 36,401 |
2019-12-06 | $20.99 | $20.99 | $20.96 | $20.97 | $20.90 | 17,422 |
2019-12-05 | $21.00 | $21.03 | $20.99 | $21.00 | $20.93 | 11,671 |
2019-12-04 | $21.07 | $21.07 | $21.01 | $21.02 | $20.95 | 45,919 |
2019-12-03 | $21.10 | $21.13 | $21.07 | $21.08 | $21.01 | 27,289 |
2019-12-02 | $21.01 | $21.11 | $21.01 | $21.06 | $20.99 | 20,370 |
2019-11-29 | $20.99 | $21.03 | $20.94 | $21.01 | $20.94 | 29,258 |
2019-11-27 | $21.04 | $21.05 | $21.00 | $21.01 | $20.94 | 50,252 |
2019-11-26 | $21.06 | $21.06 | $21.03 | $21.04 | $20.97 | 32,888 |
2019-11-25 | $21.12 | $21.12 | $21.06 | $21.07 | $21.00 | 64,090 |
2019-11-22 | $21.15 | $21.15 | $21.12 | $21.13 | $21.06 | 83,001 |
2019-11-21 | $21.16 | $21.21 | $21.16 | $21.18 | $21.11 | 17,742 |
2019-11-20 | $21.14 | $21.20 | $21.12 | $21.18 | $21.11 | 29,092 |
2019-11-19 | $21.12 | $21.13 | $21.09 | $21.13 | $21.06 | 26,064 |
2019-11-18 | $21.04 | $21.07 | $21.04 | $21.07 | $21.00 | 63,933 |
2019-11-15 | $21.05 | $21.07 | $21.03 | $21.04 | $20.97 | 18,223 |
2019-11-14 | $21.06 | $21.10 | $21.06 | $21.09 | $21.02 | 14,258 |
2019-11-13 | $21.04 | $21.10 | $21.04 | $21.09 | $21.02 | 35,133 |
2019-11-12 | $21.08 | $21.08 | $21.06 | $21.07 | $21.00 | 43,663 |
2019-11-11 | $21.00 | $21.08 | $21.00 | $21.05 | $20.98 | 44,867 |
2019-11-08 | $21.08 | $21.11 | $21.05 | $21.06 | $20.99 | 18,977 |
2019-11-07 | $21.02 | $21.08 | $21.02 | $21.08 | $21.01 | 13,418 |
2019-11-06 | $20.99 | $21.07 | $20.99 | $21.07 | $21.00 | 12,749 |
2019-11-05 | $20.99 | $21.06 | $20.99 | $21.05 | $20.98 | 41,303 |
2019-11-04 | $21.02 | $21.04 | $21.01 | $21.01 | $20.94 | 8,608 |
2019-11-01 | $21.10 | $21.10 | $21.03 | $21.05 | $20.98 | 28,099 |
2019-10-31 | $21.01 | $21.13 | $21.01 | $21.12 | $21.05 | 48,868 |
2019-10-30 | $21.05 | $21.08 | $21.03 | $21.06 | $20.99 | 11,421 |
2019-10-29 | $20.96 | $21.05 | $20.96 | $21.03 | $20.96 | 13,444 |
2019-10-28 | $21.00 | $21.01 | $20.99 | $20.99 | $20.92 | 21,487 |
2019-10-25 | $21.07 | $21.07 | $20.98 | $21.00 | $20.93 | 40,323 |
2019-10-24 | $21.04 | $21.07 | $21.00 | $21.02 | $20.95 | 17,844 |
2019-10-23 | $21.05 | $21.07 | $21.03 | $21.04 | $20.97 | 6,325 |
2019-10-22 | $21.05 | $21.07 | $21.05 | $21.05 | $20.98 | 17,351 |
2019-10-21 | $21.05 | $21.06 | $21.04 | $21.05 | $20.98 | 33,388 |
2019-10-18 | $21.10 | $21.10 | $21.06 | $21.07 | $21.00 | 27,702 |
2019-10-17 | $21.07 | $21.11 | $21.07 | $21.07 | $21.00 | 6,496 |
2019-10-16 | $21.09 | $21.11 | $21.08 | $21.09 | $21.02 | 53,538 |
2019-10-15 | $21.11 | $21.13 | $21.06 | $21.09 | $21.02 | 74,383 |
2019-10-14 | $21.14 | $21.16 | $21.12 | $21.13 | $21.06 | 102,468 |
2019-10-11 | $21.21 | $21.21 | $21.14 | $21.16 | $21.09 | 41,465 |
2019-10-10 | $21.30 | $21.30 | $21.24 | $21.24 | $21.17 | 55,703 |
2019-10-09 | $21.35 | $21.35 | $21.26 | $21.26 | $21.19 | 20,203 |
2019-10-08 | $21.32 | $21.33 | $21.26 | $21.32 | $21.25 | 26,161 |
2019-10-07 | $21.28 | $21.28 | $21.23 | $21.26 | $21.19 | 19,024 |
2019-10-04 | $21.27 | $21.29 | $21.22 | $21.23 | $21.16 | 71,756 |
2019-10-03 | $21.32 | $21.39 | $21.28 | $21.32 | $21.25 | 69,513 |
2019-10-02 | $21.25 | $21.35 | $21.25 | $21.33 | $21.26 | 202,675 |
2019-10-01 | $21.12 | $21.21 | $21.12 | $21.19 | $21.12 | 37,158 |
2019-09-30 | $21.18 | $21.18 | $21.13 | $21.13 | $21.06 | 17,447 |
2019-09-27 | $21.12 | $21.18 | $21.11 | $21.15 | $21.08 | 18,190 |
2019-09-26 | $21.10 | $21.16 | $21.10 | $21.13 | $21.06 | 22,787 |
2019-09-25 | $21.15 | $21.18 | $21.09 | $21.10 | $21.03 | 126,528 |
2019-09-24 | $21.11 | $21.19 | $21.11 | $21.18 | $21.04 | 13,812 |
2019-09-23 | $21.09 | $21.16 | $21.09 | $21.14 | $21.00 | 38,229 |
2019-09-20 | $21.10 | $21.17 | $21.10 | $21.14 | $21.00 | 8,331 |
2019-09-19 | $21.15 | $21.15 | $21.10 | $21.15 | $21.01 | 11,036 |
2019-09-18 | $21.12 | $21.18 | $21.11 | $21.13 | $20.99 | 11,905 |
2019-09-17 | $21.15 | $21.15 | $21.10 | $21.10 | $20.96 | 11,638 |
2019-09-16 | $21.16 | $21.16 | $21.11 | $21.11 | $20.97 | 32,476 |
2019-09-13 | $21.15 | $21.18 | $21.15 | $21.18 | $21.04 | 28,963 |
2019-09-12 | $21.15 | $21.16 | $21.12 | $21.14 | $21.00 | 92,749 |
2019-09-11 | $21.20 | $21.20 | $21.15 | $21.15 | $21.01 | 16,974 |
2019-09-10 | $21.15 | $21.19 | $21.15 | $21.16 | $21.02 | 28,501 |
2019-09-09 | $21.20 | $21.24 | $21.15 | $21.15 | $21.01 | 245,910 |
2019-09-06 | $21.22 | $21.24 | $21.14 | $21.18 | $21.04 | 256,767 |
2019-09-05 | $21.27 | $21.29 | $21.19 | $21.20 | $21.06 | 151,537 |
2019-09-04 | $21.31 | $21.35 | $21.31 | $21.33 | $21.19 | 19,977 |
2019-09-03 | $21.40 | $21.40 | $21.34 | $21.38 | $21.24 | 30,123 |
2019-08-30 | $21.27 | $21.35 | $21.27 | $21.31 | $21.17 | 16,494 |
2019-08-29 | $21.27 | $21.30 | $21.26 | $21.27 | $21.13 | 29,096 |
2019-08-28 | $21.37 | $21.38 | $21.31 | $21.31 | $21.17 | 50,463 |
2019-08-27 | $21.32 | $21.41 | $21.30 | $21.38 | $21.24 | 98,216 |
2019-08-26 | $21.35 | $21.41 | $21.34 | $21.36 | $21.22 | 80,347 |
2019-08-23 | $21.35 | $21.47 | $21.28 | $21.45 | $21.31 | 85,159 |
2019-08-22 | $21.33 | $21.36 | $21.31 | $21.33 | $21.19 | 319,737 |
2019-08-21 | $21.45 | $21.45 | $21.36 | $21.38 | $21.24 | 122,872 |
2019-08-20 | $21.50 | $21.50 | $21.46 | $21.47 | $21.33 | 51,842 |
2019-08-19 | $21.46 | $21.53 | $21.46 | $21.47 | $21.33 | 438,654 |
2019-08-16 | $21.58 | $21.59 | $21.55 | $21.58 | $21.43 | 87,632 |
2019-08-15 | $21.63 | $21.64 | $21.59 | $21.61 | $21.46 | 149,829 |
2019-08-14 | $21.58 | $21.70 | $21.58 | $21.68 | $21.53 | 201,284 |
2019-08-13 | $21.61 | $21.61 | $21.48 | $21.50 | $21.36 | 37,815 |
2019-08-12 | $21.58 | $21.61 | $21.56 | $21.59 | $21.44 | 58,677 |
2019-08-09 | $21.54 | $21.56 | $21.48 | $21.52 | $21.38 | 128,492 |
2019-08-08 | $21.59 | $21.59 | $21.47 | $21.51 | $21.37 | 30,681 |
2019-08-07 | $21.67 | $21.71 | $21.55 | $21.56 | $21.41 | 307,124 |
2019-08-06 | $21.62 | $21.64 | $21.53 | $21.55 | $21.40 | 76,626 |
2019-08-05 | $21.59 | $21.75 | $21.59 | $21.72 | $21.57 | 259,834 |
2019-08-02 | $21.46 | $21.53 | $21.46 | $21.48 | $21.34 | 291,557 |
2019-08-01 | $21.39 | $21.44 | $21.32 | $21.42 | $21.28 | 41,723 |
2019-07-31 | $21.36 | $21.50 | $21.35 | $21.42 | $21.28 | 135,010 |
2019-07-30 | $21.45 | $21.45 | $21.39 | $21.39 | $21.25 | 15,497 |
2019-07-29 | $21.33 | $21.42 | $21.33 | $21.39 | $21.25 | 31,353 |
2019-07-26 | $21.36 | $21.39 | $21.35 | $21.37 | $21.23 | 50,453 |
2019-07-25 | $21.36 | $21.41 | $21.36 | $21.39 | $21.25 | 33,145 |
2019-07-24 | $21.37 | $21.39 | $21.36 | $21.37 | $21.23 | 22,306 |
2019-07-23 | $21.43 | $21.43 | $21.36 | $21.37 | $21.23 | 48,592 |
2019-07-22 | $21.46 | $21.48 | $21.43 | $21.43 | $21.29 | 11,837 |
2019-07-19 | $21.41 | $21.50 | $21.41 | $21.48 | $21.34 | 47,685 |
2019-07-18 | $21.47 | $21.51 | $21.46 | $21.46 | $21.32 | 58,457 |
2019-07-17 | $21.44 | $21.46 | $21.42 | $21.46 | $21.32 | 12,237 |
2019-07-16 | $21.41 | $21.45 | $21.40 | $21.43 | $21.29 | 12,812 |
2019-07-15 | $21.39 | $21.42 | $21.37 | $21.38 | $21.24 | 8,870 |
2019-07-12 | $21.39 | $21.45 | $21.39 | $21.41 | $21.27 | 19,980 |
2019-07-11 | $21.40 | $21.46 | $21.40 | $21.44 | $21.30 | 15,069 |
2019-07-10 | $21.43 | $21.43 | $21.38 | $21.40 | $21.26 | 26,881 |
2019-07-09 | $21.43 | $21.47 | $21.43 | $21.46 | $21.32 | 20,137 |
2019-07-08 | $21.40 | $21.45 | $21.40 | $21.43 | $21.29 | 68,271 |
2019-07-05 | $21.35 | $21.41 | $21.35 | $21.38 | $21.24 | 41,587 |
2019-07-03 | $21.36 | $21.36 | $21.28 | $21.30 | $21.16 | 26,039 |
2019-07-02 | $21.39 | $21.40 | $21.35 | $21.37 | $21.23 | 36,142 |
2019-07-01 | $21.33 | $21.42 | $21.32 | $21.42 | $21.28 | 15,850 |
2019-06-28 | $21.43 | $21.43 | $21.40 | $21.42 | $21.28 | 60,367 |
2019-06-27 | $21.46 | $21.46 | $21.42 | $21.43 | $21.29 | 39,860 |
2019-06-26 | $21.47 | $21.50 | $21.43 | $21.49 | $21.35 | 18,719 |
2019-06-25 | $21.39 | $21.49 | $21.38 | $21.48 | $21.34 | 23,798 |
2019-06-24 | $21.44 | $21.47 | $21.43 | $21.45 | $21.23 | 123,433 |
2019-06-21 | $21.44 | $21.45 | $21.42 | $21.44 | $21.22 | 249,044 |
2019-06-20 | $21.43 | $21.47 | $21.37 | $21.40 | $21.18 | 164,055 |
2019-06-19 | $21.60 | $21.65 | $21.49 | $21.51 | $21.29 | 102,010 |
2019-06-18 | $21.69 | $21.69 | $21.60 | $21.60 | $21.38 | 87,423 |
2019-06-17 | $21.72 | $21.77 | $21.72 | $21.77 | $21.55 | 20,389 |
2019-06-14 | $21.75 | $21.75 | $21.72 | $21.73 | $21.51 | 12,103 |
2019-06-13 | $21.74 | $21.74 | $21.69 | $21.71 | $21.49 | 18,513 |
2019-06-12 | $21.69 | $21.76 | $21.69 | $21.76 | $21.54 | 25,821 |
2019-06-11 | $21.67 | $21.74 | $21.63 | $21.72 | $21.50 | 59,642 |
2019-06-10 | $21.72 | $21.73 | $21.70 | $21.72 | $21.50 | 32,742 |
2019-06-07 | $21.77 | $21.77 | $21.73 | $21.75 | $21.53 | 50,327 |
2019-06-06 | $21.86 | $21.88 | $21.79 | $21.81 | $21.59 | 61,706 |
2019-06-05 | $21.88 | $21.92 | $21.84 | $21.85 | $21.63 | 189,149 |
2019-06-04 | $22.04 | $22.04 | $21.92 | $21.92 | $21.70 | 100,208 |
2019-06-03 | $22.15 | $22.17 | $22.09 | $22.14 | $21.91 | 96,266 |
2019-05-31 | $22.05 | $22.16 | $22.05 | $22.15 | $21.92 | 118,996 |
2019-05-30 | $22.04 | $22.04 | $21.97 | $21.98 | $21.76 | 419,234 |
2019-05-29 | $22.05 | $22.11 | $22.03 | $22.05 | $21.83 | 280,158 |
2019-05-28 | $22.02 | $22.05 | $21.98 | $22.05 | $21.83 | 65,590 |
2019-05-24 | $21.93 | $22.00 | $21.92 | $21.99 | $21.77 | 52,159 |
2019-05-23 | $21.93 | $21.98 | $21.92 | $21.96 | $21.74 | 225,588 |
2019-05-22 | $21.86 | $21.90 | $21.85 | $21.88 | $21.66 | 200,967 |
2019-05-21 | $21.87 | $21.89 | $21.86 | $21.88 | $21.66 | 37,447 |
2019-05-20 | $22.01 | $22.01 | $21.88 | $21.93 | $21.71 | 58,404 |
2019-05-17 | $22.04 | $22.04 | $21.85 | $21.91 | $21.69 | 75,442 |
2019-05-16 | $21.95 | $21.95 | $21.84 | $21.88 | $21.66 | 43,109 |
2019-05-15 | $22.01 | $22.04 | $21.92 | $21.93 | $21.71 | 299,984 |
2019-05-14 | $22.05 | $22.05 | $21.94 | $22.00 | $21.78 | 240,903 |
2019-05-13 | $22.10 | $22.10 | $21.95 | $22.03 | $21.81 | 463,214 |
2019-05-10 | $21.88 | $21.94 | $21.79 | $21.81 | $21.59 | 187,114 |
2019-05-09 | $21.85 | $21.94 | $21.85 | $21.88 | $21.66 | 151,830 |
2019-05-08 | $21.84 | $21.84 | $21.78 | $21.82 | $21.60 | 34,159 |
2019-05-07 | $21.72 | $21.86 | $21.72 | $21.82 | $21.60 | 159,310 |
2019-05-06 | $21.82 | $21.82 | $21.70 | $21.70 | $21.48 | 32,856 |
2019-05-03 | $21.70 | $21.74 | $21.70 | $21.72 | $21.50 | 39,254 |
2019-05-02 | $21.77 | $21.80 | $21.73 | $21.76 | $21.54 | 48,714 |
2019-05-01 | $21.73 | $21.78 | $21.65 | $21.78 | $21.56 | 32,256 |
2019-04-30 | $21.74 | $21.74 | $21.70 | $21.72 | $21.50 | 50,444 |
2019-04-29 | $21.74 | $21.74 | $21.70 | $21.71 | $21.49 | 54,122 |
2019-04-26 | $21.73 | $21.73 | $21.70 | $21.70 | $21.48 | 32,036 |
2019-04-25 | $21.74 | $21.77 | $21.72 | $21.74 | $21.52 | 36,722 |
2019-04-24 | $21.72 | $21.75 | $21.71 | $21.75 | $21.53 | 57,178 |
2019-04-23 | $21.78 | $21.78 | $21.70 | $21.70 | $21.48 | 60,663 |
2019-04-22 | $21.78 | $21.79 | $21.76 | $21.78 | $21.56 | 89,955 |
2019-04-18 | $21.74 | $21.79 | $21.74 | $21.76 | $21.54 | 18,182 |
2019-04-17 | $21.71 | $21.77 | $21.71 | $21.77 | $21.55 | 17,161 |
2019-04-16 | $21.68 | $21.72 | $21.68 | $21.72 | $21.49 | 47,596 |
2019-04-15 | $21.69 | $21.73 | $21.69 | $21.72 | $21.50 | 30,531 |
2019-04-12 | $21.72 | $21.74 | $21.70 | $21.70 | $21.48 | 69,288 |
2019-04-11 | $21.73 | $21.76 | $21.71 | $21.74 | $21.52 | 185,457 |
2019-04-10 | $21.82 | $21.82 | $21.73 | $21.74 | $21.52 | 25,585 |
2019-04-09 | $21.82 | $21.84 | $21.80 | $21.83 | $21.61 | 23,714 |
2019-04-08 | $21.80 | $21.83 | $21.80 | $21.81 | $21.59 | 31,543 |
2019-04-05 | $21.81 | $21.83 | $21.78 | $21.80 | $21.58 | 34,823 |
2019-04-04 | $21.89 | $21.89 | $21.83 | $21.83 | $21.61 | 115,146 |
2019-04-03 | $21.80 | $21.87 | $21.80 | $21.87 | $21.65 | 109,849 |
2019-04-02 | $21.79 | $21.92 | $21.79 | $21.85 | $21.63 | 65,974 |
2019-04-01 | $21.84 | $21.89 | $21.82 | $21.86 | $21.64 | 167,201 |
2019-03-29 | $21.91 | $21.92 | $21.86 | $21.89 | $21.67 | 47,015 |
2019-03-28 | $21.97 | $21.98 | $21.93 | $21.93 | $21.71 | 323,664 |
2019-03-27 | $21.96 | $22.03 | $21.94 | $21.98 | $21.76 | 32,792 |
2019-03-26 | $21.91 | $22.02 | $21.91 | $21.99 | $21.77 | 99,422 |
2019-03-25 | $22.05 | $22.13 | $22.02 | $22.03 | $21.81 | 526,742 |
2019-03-22 | $21.96 | $22.05 | $21.96 | $22.03 | $21.81 | 176,479 |
2019-03-21 | $21.99 | $21.99 | $21.92 | $21.96 | $21.74 | 62,586 |
2019-03-20 | $22.01 | $22.08 | $21.91 | $21.95 | $21.73 | 99,652 |
2019-03-19 | $22.10 | $22.11 | $22.05 | $22.10 | $21.82 | 122,445 |
2019-03-18 | $22.13 | $22.14 | $22.11 | $22.12 | $21.84 | 123,052 |
2019-03-15 | $22.11 | $22.14 | $22.10 | $22.14 | $21.86 | 33,242 |
2019-03-14 | $22.14 | $22.14 | $22.10 | $22.13 | $21.85 | 50,651 |
2019-03-13 | $22.16 | $22.16 | $22.11 | $22.12 | $21.84 | 40,073 |
2019-03-12 | $22.24 | $22.25 | $22.17 | $22.19 | $21.91 | 67,707 |
2019-03-11 | $22.31 | $22.31 | $22.23 | $22.25 | $21.97 | 100,792 |
2019-03-08 | $22.32 | $22.36 | $22.30 | $22.30 | $22.02 | 98,250 |
2019-03-07 | $22.22 | $22.29 | $22.22 | $22.25 | $21.97 | 84,956 |
2019-03-06 | $22.22 | $22.23 | $22.21 | $22.23 | $21.95 | 37,696 |
2019-03-05 | $22.11 | $22.21 | $22.11 | $22.19 | $21.91 | 30,698 |
2019-03-04 | $22.11 | $22.22 | $22.10 | $22.18 | $21.90 | 91,940 |
2019-03-01 | $22.20 | $22.20 | $22.12 | $22.12 | $21.84 | 46,261 |
2019-02-28 | $22.19 | $22.21 | $22.19 | $22.20 | $21.92 | 25,770 |
2019-02-27 | $22.18 | $22.21 | $22.17 | $22.19 | $21.91 | 51,004 |
2019-02-26 | $22.20 | $22.24 | $22.17 | $22.19 | $21.91 | 38,565 |
2019-02-25 | $22.21 | $22.24 | $22.19 | $22.23 | $21.95 | 79,688 |
2019-02-22 | $22.25 | $22.29 | $22.21 | $22.28 | $22.00 | 254,813 |
2019-02-21 | $22.25 | $22.29 | $22.25 | $22.28 | $22.00 | 49,287 |
2019-02-20 | $22.26 | $22.29 | $22.25 | $22.25 | $21.97 | 63,436 |
2019-02-19 | $22.28 | $22.29 | $22.26 | $22.28 | $21.99 | 89,600 |
2019-02-15 | $22.30 | $22.30 | $22.26 | $22.27 | $21.99 | 195,984 |
2019-02-14 | $22.38 | $22.41 | $22.33 | $22.33 | $22.05 | 65,271 |
2019-02-13 | $22.30 | $22.36 | $22.30 | $22.34 | $22.06 | 64,857 |
2019-02-12 | $22.34 | $22.36 | $22.30 | $22.30 | $22.02 | 68,984 |
2019-02-11 | $22.44 | $22.45 | $22.40 | $22.40 | $22.12 | 119,117 |
2019-02-08 | $22.47 | $22.47 | $22.42 | $22.42 | $22.14 | 33,385 |
2019-02-07 | $22.43 | $22.47 | $22.40 | $22.40 | $22.12 | 140,021 |
2019-02-06 | $22.32 | $22.36 | $22.32 | $22.36 | $22.08 | 47,319 |
2019-02-05 | $22.40 | $22.40 | $22.29 | $22.33 | $22.05 | 90,680 |
2019-02-04 | $22.44 | $22.46 | $22.38 | $22.38 | $22.10 | 52,447 |
2019-02-01 | $22.41 | $22.50 | $22.41 | $22.44 | $22.15 | 610,965 |
2019-01-31 | $22.52 | $22.54 | $22.41 | $22.47 | $22.18 | 215,288 |
2019-01-30 | $22.63 | $22.65 | $22.48 | $22.51 | $22.22 | 68,330 |
2019-01-29 | $22.65 | $22.72 | $22.65 | $22.68 | $22.39 | 144,724 |
2019-01-28 | $22.68 | $22.73 | $22.66 | $22.66 | $22.37 | 55,985 |
2019-01-25 | $22.64 | $22.64 | $22.60 | $22.62 | $22.33 | 38,151 |
2019-01-24 | $22.72 | $22.73 | $22.66 | $22.66 | $22.37 | 125,416 |
2019-01-23 | $22.75 | $22.78 | $22.67 | $22.68 | $22.39 | 362,807 |
2019-01-22 | $22.62 | $22.76 | $22.62 | $22.74 | $22.45 | 226,489 |
2019-01-18 | $22.60 | $22.62 | $22.54 | $22.57 | $22.28 | 416,645 |
2019-01-17 | $22.73 | $22.84 | $22.65 | $22.65 | $22.36 | 131,586 |
2019-01-16 | $22.74 | $22.74 | $22.68 | $22.69 | $22.40 | 201,782 |
2019-01-15 | $22.88 | $22.88 | $22.73 | $22.73 | $22.44 | 272,298 |
2019-01-14 | $22.83 | $22.86 | $22.80 | $22.85 | $22.56 | 178,048 |
2019-01-11 | $22.78 | $22.80 | $22.75 | $22.78 | $22.49 | 96,164 |
2019-01-10 | $22.82 | $22.85 | $22.68 | $22.71 | $22.42 | 196,830 |
2019-01-09 | $22.79 | $22.79 | $22.73 | $22.77 | $22.48 | 537,849 |
2019-01-08 | $22.90 | $22.92 | $22.80 | $22.80 | $22.51 | 143,566 |
2019-01-07 | $23.13 | $23.13 | $22.94 | $22.95 | $22.66 | 229,916 |
2019-01-04 | $23.41 | $23.43 | $23.14 | $23.17 | $22.88 | 243,587 |
2019-01-03 | $23.60 | $23.65 | $23.54 | $23.59 | $23.29 | 72,995 |
2019-01-02 | $23.90 | $23.90 | $23.54 | $23.60 | $23.30 | 399,985 |
2018-12-31 | $23.50 | $23.54 | $23.47 | $23.52 | $23.22 | 82,394 |
2018-12-28 | $23.60 | $23.62 | $23.47 | $23.54 | $23.24 | 121,307 |
2018-12-27 | $23.72 | $23.76 | $23.60 | $23.60 | $23.30 | 129,663 |
2018-12-26 | $23.98 | $24.01 | $23.57 | $23.57 | $23.27 | 319,766 |
2018-12-24 | $23.93 | $24.12 | $23.86 | $24.12 | $23.74 | 377,404 |
2018-12-21 | $23.74 | $23.90 | $23.66 | $23.87 | $23.49 | 320,797 |
2018-12-20 | $23.59 | $23.92 | $23.59 | $23.74 | $23.37 | 600,560 |
2018-12-19 | $23.33 | $23.57 | $23.27 | $23.55 | $23.18 | 85,636 |
2018-12-18 | $23.26 | $23.36 | $23.22 | $23.31 | $22.94 | 166,363 |
2018-12-17 | $23.14 | $23.30 | $23.13 | $23.27 | $22.90 | 75,957 |
2018-12-14 | $23.07 | $23.13 | $23.03 | $23.13 | $22.77 | 47,336 |
2018-12-13 | $23.06 | $23.06 | $23.00 | $23.01 | $22.65 | 44,047 |
2018-12-12 | $23.08 | $23.09 | $23.02 | $23.08 | $22.72 | 129,908 |
2018-12-11 | $23.12 | $23.18 | $23.11 | $23.16 | $22.80 | 35,885 |
2018-12-10 | $23.23 | $23.29 | $23.19 | $23.21 | $22.85 | 176,579 |
2018-12-07 | $23.12 | $23.22 | $23.04 | $23.22 | $22.86 | 285,139 |
2018-12-06 | $23.18 | $23.26 | $23.13 | $23.13 | $22.77 | 246,478 |
2018-12-04 | $23.01 | $23.13 | $23.00 | $23.12 | $22.76 | 259,190 |
2018-12-03 | $23.00 | $23.03 | $22.93 | $22.98 | $22.62 | 133,631 |
2018-11-30 | $23.09 | $23.11 | $23.08 | $23.11 | $22.75 | 93,341 |
2018-11-29 | $23.01 | $23.12 | $23.01 | $23.07 | $22.71 | 254,774 |
2018-11-28 | $23.19 | $23.26 | $23.01 | $23.04 | $22.68 | 339,166 |
2018-11-27 | $23.26 | $23.29 | $23.23 | $23.26 | $22.89 | 61,716 |
2018-11-26 | $23.29 | $23.29 | $23.22 | $23.22 | $22.86 | 76,431 |
2018-11-23 | $23.25 | $23.35 | $23.25 | $23.34 | $22.97 | 79,066 |
2018-11-21 | $23.38 | $23.43 | $23.17 | $23.22 | $22.86 | 47,569 |
2018-11-20 | $23.35 | $23.36 | $23.28 | $23.32 | $22.95 | 186,959 |
2018-11-19 | $23.20 | $23.30 | $23.07 | $23.26 | $22.89 | 227,236 |
2018-11-16 | $23.21 | $23.25 | $23.16 | $23.20 | $22.84 | 497,525 |
2018-11-15 | $23.21 | $23.28 | $23.12 | $23.13 | $22.77 | 437,541 |
2018-11-14 | $23.02 | $23.19 | $22.99 | $23.15 | $22.79 | 219,567 |
2018-11-13 | $23.10 | $23.10 | $22.98 | $23.06 | $22.70 | 65,205 |
2018-11-12 | $22.83 | $23.03 | $22.83 | $23.03 | $22.67 | 87,975 |
2018-11-09 | $22.83 | $22.90 | $22.83 | $22.89 | $22.53 | 146,727 |
2018-11-08 | $22.74 | $22.76 | $22.70 | $22.76 | $22.40 | 16,277 |
2018-11-07 | $22.80 | $22.80 | $22.69 | $22.71 | $22.35 | 110,947 |
2018-11-06 | $22.88 | $22.88 | $22.85 | $22.85 | $22.49 | 36,841 |
2018-11-05 | $22.87 | $22.92 | $22.86 | $22.88 | $22.52 | 18,211 |
2018-11-02 | $22.87 | $22.95 | $22.85 | $22.94 | $22.58 | 95,071 |
2018-11-01 | $22.98 | $22.98 | $22.88 | $22.89 | $22.53 | 78,894 |
2018-10-31 | $22.96 | $22.99 | $22.94 | $22.99 | $22.63 | 40,533 |
2018-10-30 | $23.04 | $23.09 | $23.00 | $23.00 | $22.64 | 115,780 |
2018-10-29 | $23.01 | $23.06 | $22.98 | $23.04 | $22.68 | 101,723 |
2018-10-26 | $23.00 | $23.04 | $22.96 | $23.01 | $22.65 | 75,784 |
2018-10-25 | $22.94 | $22.97 | $22.90 | $22.92 | $22.56 | 79,946 |
2018-10-24 | $22.83 | $22.97 | $22.83 | $22.97 | $22.61 | 25,316 |
2018-10-23 | $22.93 | $22.95 | $22.85 | $22.86 | $22.50 | 84,489 |
2018-10-22 | $22.81 | $22.84 | $22.79 | $22.83 | $22.47 | 17,242 |
2018-10-19 | $22.81 | $22.84 | $22.79 | $22.84 | $22.48 | 37,576 |
2018-10-18 | $22.75 | $22.85 | $22.75 | $22.85 | $22.49 | 47,304 |
2018-10-17 | $22.68 | $22.76 | $22.68 | $22.73 | $22.37 | 31,327 |
2018-10-16 | $22.76 | $22.76 | $22.70 | $22.71 | $22.35 | 35,613 |
2018-10-15 | $22.82 | $22.94 | $22.75 | $22.79 | $22.43 | 66,869 |
2018-10-12 | $22.75 | $22.83 | $22.75 | $22.77 | $22.41 | 357,585 |
2018-10-11 | $22.87 | $22.92 | $22.82 | $22.85 | $22.49 | 255,049 |
2018-10-10 | $22.82 | $22.91 | $22.81 | $22.91 | $22.55 | 72,094 |
2018-10-09 | $22.84 | $22.84 | $22.73 | $22.75 | $22.39 | 83,650 |
2018-10-08 | $22.79 | $22.79 | $22.68 | $22.78 | $22.42 | 30,031 |
2018-10-05 | $22.68 | $22.73 | $22.64 | $22.73 | $22.37 | 36,956 |
2018-10-04 | $22.55 | $22.64 | $22.55 | $22.63 | $22.27 | 252,018 |
2018-10-03 | $22.46 | $22.56 | $22.45 | $22.54 | $22.19 | 32,435 |
2018-10-02 | $22.48 | $22.49 | $22.45 | $22.48 | $22.13 | 20,936 |
2018-10-01 | $22.51 | $22.52 | $22.47 | $22.48 | $22.13 | 14,224 |
2018-09-28 | $22.54 | $22.55 | $22.52 | $22.52 | $22.17 | 10,321 |
2018-09-27 | $22.55 | $22.55 | $22.53 | $22.54 | $22.19 | 2,741 |
2018-09-26 | $22.58 | $22.59 | $22.55 | $22.56 | $22.21 | 12,102 |
2018-09-25 | $22.66 | $22.66 | $22.65 | $22.66 | $22.25 | 4,495 |
2018-09-24 | $22.62 | $22.67 | $22.62 | $22.64 | $22.23 | 43,297 |
2018-09-21 | $22.62 | $22.64 | $22.62 | $22.62 | $22.21 | 4,609 |
2018-09-20 | $22.71 | $22.71 | $22.63 | $22.64 | $22.23 | 20,507 |
2018-09-19 | $22.61 | $22.65 | $22.61 | $22.65 | $22.24 | 8,459 |
2018-09-18 | $22.60 | $22.63 | $22.59 | $22.63 | $22.22 | 26,233 |
2018-09-17 | $22.58 | $22.62 | $22.58 | $22.61 | $22.20 | 26,508 |
2018-09-14 | $22.62 | $22.62 | $22.59 | $22.60 | $22.19 | 13,777 |
2018-09-13 | $22.65 | $22.65 | $22.60 | $22.62 | $22.21 | 31,107 |
2018-09-12 | $22.68 | $22.68 | $22.64 | $22.65 | $22.24 | 13,397 |
2018-09-11 | $22.75 | $22.75 | $22.69 | $22.70 | $22.29 | 6,700 |
2018-09-10 | $22.75 | $22.75 | $22.71 | $22.72 | $22.31 | 18,724 |
2018-09-07 | $22.76 | $22.76 | $22.72 | $22.75 | $22.34 | 7,524 |
2018-09-06 | $22.75 | $22.75 | $22.71 | $22.74 | $22.33 | 83,673 |
2018-09-05 | $22.72 | $22.75 | $22.72 | $22.72 | $22.31 | 14,703 |
2018-09-04 | $22.70 | $22.74 | $22.67 | $22.72 | $22.31 | 123,104 |
2018-08-31 | $22.68 | $22.69 | $22.65 | $22.68 | $22.27 | 15,012 |
2018-08-30 | $22.65 | $22.70 | $22.65 | $22.70 | $22.29 | 53,005 |
2018-08-29 | $22.63 | $22.69 | $22.63 | $22.65 | $22.24 | 99,294 |
2018-08-28 | $22.67 | $22.69 | $22.63 | $22.66 | $22.25 | 15,422 |
2018-08-27 | $22.65 | $22.67 | $22.62 | $22.67 | $22.26 | 60,555 |
2018-08-24 | $22.68 | $22.68 | $22.64 | $22.68 | $22.27 | 89,353 |
2018-08-23 | $22.68 | $22.72 | $22.67 | $22.70 | $22.29 | 40,056 |
2018-08-22 | $22.68 | $22.71 | $22.66 | $22.68 | $22.27 | 4,635 |
2018-08-21 | $22.70 | $22.74 | $22.67 | $22.69 | $22.28 | 139,080 |
2018-08-20 | $22.71 | $22.74 | $22.71 | $22.72 | $22.31 | 77,207 |
2018-08-17 | $22.77 | $22.79 | $22.73 | $22.75 | $22.34 | 208,549 |
2018-08-16 | $22.80 | $22.80 | $22.76 | $22.77 | $22.36 | 73,093 |
2018-08-15 | $22.78 | $22.83 | $22.78 | $22.81 | $22.40 | 24,310 |
2018-08-14 | $22.81 | $22.81 | $22.76 | $22.77 | $22.36 | 31,925 |
2018-08-13 | $22.77 | $22.83 | $22.77 | $22.82 | $22.41 | 12,836 |
2018-08-10 | $22.75 | $22.81 | $22.75 | $22.79 | $22.38 | 38,432 |
2018-08-09 | $22.74 | $22.76 | $22.73 | $22.76 | $22.35 | 20,458 |
2018-08-08 | $22.73 | $22.74 | $22.72 | $22.73 | $22.32 | 8,373 |
2018-08-07 | $22.76 | $22.76 | $22.70 | $22.73 | $22.32 | 15,475 |
2018-08-06 | $22.76 | $22.79 | $22.75 | $22.75 | $22.34 | 23,563 |
2018-08-03 | $22.79 | $22.80 | $22.78 | $22.79 | $22.38 | 17,315 |
2018-08-02 | $22.82 | $22.83 | $22.80 | $22.81 | $22.40 | 31,602 |
2018-08-01 | $22.81 | $22.85 | $22.81 | $22.82 | $22.41 | 134,140 |
2018-07-31 | $22.85 | $22.85 | $22.82 | $22.82 | $22.41 | 16,540 |
2018-07-30 | $22.89 | $22.89 | $22.85 | $22.87 | $22.46 | 138,736 |
2018-07-27 | $22.88 | $22.90 | $22.85 | $22.87 | $22.46 | 84,892 |
2018-07-26 | $22.88 | $22.88 | $22.81 | $22.88 | $22.47 | 576,444 |
2018-07-25 | $23.00 | $23.00 | $22.87 | $22.88 | $22.47 | 58,388 |
2018-07-24 | $22.97 | $22.97 | $22.90 | $22.91 | $22.50 | 66,570 |
2018-07-23 | $22.96 | $22.97 | $22.95 | $22.97 | $22.56 | 38,891 |
2018-07-20 | $22.97 | $22.97 | $22.94 | $22.97 | $22.56 | 51,358 |
2018-07-19 | $22.96 | $22.99 | $22.96 | $22.98 | $22.57 | 13,552 |
2018-07-18 | $23.00 | $23.00 | $22.95 | $22.96 | $22.55 | 68,284 |
2018-07-17 | $23.00 | $23.02 | $22.95 | $22.96 | $22.55 | 26,638 |
2018-07-16 | $22.98 | $22.99 | $22.96 | $22.99 | $22.57 | 19,317 |
2018-07-13 | $22.96 | $22.96 | $22.92 | $22.96 | $22.55 | 119,056 |
2018-07-12 | $23.01 | $23.01 | $22.96 | $22.97 | $22.56 | 17,337 |
2018-07-11 | $23.03 | $23.03 | $23.01 | $23.03 | $22.61 | 12,349 |
2018-07-10 | $22.99 | $23.01 | $22.97 | $23.00 | $22.58 | 17,643 |
2018-07-09 | $23.04 | $23.04 | $22.97 | $23.01 | $22.59 | 655,150 |
2018-07-06 | $23.07 | $23.10 | $23.02 | $23.02 | $22.60 | 36,136 |
2018-07-05 | $23.13 | $23.17 | $23.09 | $23.09 | $22.67 | 33,902 |
2018-07-03 | $23.15 | $23.19 | $23.14 | $23.17 | $22.75 | 6,785 |
2018-07-02 | $23.19 | $23.22 | $23.17 | $23.17 | $22.75 | 16,987 |
2018-06-29 | $23.10 | $23.20 | $23.08 | $23.19 | $22.77 | 40,949 |
2018-06-28 | $23.11 | $23.19 | $23.10 | $23.11 | $22.69 | 50,668 |
2018-06-27 | $23.03 | $23.07 | $23.02 | $23.07 | $22.65 | 26,354 |
2018-06-26 | $23.03 | $23.04 | $23.01 | $23.01 | $22.59 | 21,248 |
2018-06-25 | $23.00 | $23.05 | $23.00 | $23.01 | $22.59 | 737,299 |
2018-06-22 | $22.93 | $22.98 | $22.93 | $22.98 | $22.56 | 26,872 |
2018-06-21 | $22.93 | $22.98 | $22.93 | $22.98 | $22.57 | 35,506 |
2018-06-20 | $22.92 | $22.95 | $22.90 | $22.94 | $22.53 | 258,102 |
2018-06-19 | $23.00 | $23.01 | $22.98 | $22.98 | $22.53 | 86,576 |
2018-06-18 | $22.96 | $22.99 | $22.95 | $22.96 | $22.51 | 67,295 |
2018-06-15 | $22.93 | $22.98 | $22.92 | $22.94 | $22.49 | 22,845 |
2018-06-14 | $23.00 | $23.00 | $22.94 | $22.95 | $22.50 | 210,213 |
2018-06-13 | $23.00 | $23.04 | $22.98 | $23.02 | $22.57 | 25,965 |
2018-06-12 | $23.06 | $23.07 | $23.01 | $23.02 | $22.57 | 21,685 |
2018-06-11 | $23.12 | $23.13 | $23.06 | $23.09 | $22.64 | 22,688 |
2018-06-08 | $23.13 | $23.15 | $23.08 | $23.10 | $22.65 | 31,389 |
2018-06-07 | $23.09 | $23.13 | $23.08 | $23.10 | $22.65 | 9,963 |
2018-06-06 | $23.19 | $23.20 | $23.09 | $23.10 | $22.65 | 27,321 |
2018-06-05 | $23.16 | $23.21 | $23.16 | $23.17 | $22.71 | 76,703 |
2018-06-04 | $23.19 | $23.22 | $23.16 | $23.21 | $22.75 | 436,194 |
2018-06-01 | $23.21 | $23.22 | $23.19 | $23.22 | $22.76 | 334,819 |
2018-05-31 | $23.25 | $23.27 | $23.22 | $23.27 | $22.81 | 119,359 |
2018-05-30 | $23.28 | $23.28 | $23.22 | $23.23 | $22.77 | 13,167 |
2018-05-29 | $23.27 | $23.33 | $23.25 | $23.30 | $22.84 | 48,499 |
2018-05-25 | $23.18 | $23.22 | $23.17 | $23.20 | $22.74 | 33,647 |
2018-05-24 | $23.17 | $23.19 | $23.16 | $23.17 | $22.71 | 26,218 |
2018-05-23 | $23.21 | $23.21 | $23.16 | $23.16 | $22.70 | 29,260 |
2018-05-22 | $23.18 | $23.21 | $23.17 | $23.19 | $22.73 | 25,937 |
2018-05-21 | $23.21 | $23.23 | $23.20 | $23.21 | $22.75 | 44,550 |
2018-05-18 | $23.32 | $23.32 | $23.23 | $23.26 | $22.80 | 19,177 |
2018-05-17 | $23.27 | $23.27 | $23.21 | $23.23 | $22.77 | 11,327 |
2018-05-16 | $23.27 | $23.28 | $23.22 | $23.23 | $22.77 | 42,029 |
2018-05-15 | $23.19 | $23.27 | $23.19 | $23.25 | $22.79 | 31,136 |
2018-05-14 | $23.17 | $23.19 | $23.13 | $23.14 | $22.68 | 39,787 |
2018-05-11 | $23.14 | $23.15 | $23.11 | $23.14 | $22.68 | 25,258 |
2018-05-10 | $23.19 | $23.19 | $23.13 | $23.13 | $22.68 | 66,330 |
2018-05-09 | $23.20 | $23.24 | $23.20 | $23.20 | $22.74 | 6,903 |
2018-05-08 | $23.24 | $23.25 | $23.21 | $23.22 | $22.76 | 110,302 |
2018-05-07 | $23.20 | $23.26 | $23.20 | $23.26 | $22.80 | 75,113 |
2018-05-04 | $23.29 | $23.30 | $23.23 | $23.24 | $22.78 | 47,945 |
2018-05-03 | $23.29 | $23.30 | $23.24 | $23.26 | $22.80 | 23,546 |
2018-05-02 | $23.24 | $23.28 | $23.22 | $23.27 | $22.81 | 35,565 |
2018-05-01 | $23.27 | $23.31 | $23.25 | $23.26 | $22.80 | 84,601 |
2018-04-30 | $23.25 | $23.28 | $23.23 | $23.25 | $22.79 | 21,478 |
2018-04-27 | $23.24 | $23.28 | $23.20 | $23.23 | $22.77 | 63,320 |
2018-04-26 | $23.33 | $23.33 | $23.22 | $23.23 | $22.77 | 166,769 |
2018-04-25 | $23.32 | $23.38 | $23.30 | $23.33 | $22.87 | 313,172 |
2018-04-24 | $23.24 | $23.32 | $23.24 | $23.30 | $22.84 | 39,668 |
2018-04-23 | $23.23 | $23.25 | $23.22 | $23.24 | $22.78 | 80,001 |
2018-04-20 | $23.16 | $23.20 | $23.15 | $23.19 | $22.73 | 31,585 |
2018-04-19 | $23.09 | $23.17 | $23.09 | $23.13 | $22.68 | 86,348 |
2018-04-18 | $23.01 | $23.08 | $23.01 | $23.06 | $22.61 | 127,686 |
2018-04-17 | $23.01 | $23.04 | $23.00 | $23.04 | $22.59 | 26,770 |
2018-04-16 | $23.06 | $23.08 | $23.03 | $23.05 | $22.60 | 25,996 |
2018-04-13 | $23.09 | $23.10 | $23.05 | $23.09 | $22.64 | 2,255,137 |
2018-04-12 | $23.20 | $23.20 | $23.11 | $23.12 | $22.67 | 99,825 |
2018-04-11 | $23.23 | $23.25 | $23.19 | $23.19 | $22.73 | 19,597 |
2018-04-10 | $23.26 | $23.29 | $23.20 | $23.24 | $22.78 | 94,104 |
2018-04-09 | $23.33 | $23.38 | $23.30 | $23.31 | $22.85 | 32,959 |
2018-04-06 | $23.37 | $23.41 | $23.33 | $23.40 | $22.94 | 97,955 |
2018-04-05 | $23.31 | $23.34 | $23.31 | $23.32 | $22.86 | 13,929 |
2018-04-04 | $23.50 | $23.57 | $23.34 | $23.36 | $22.90 | 75,185 |
2018-04-03 | $23.43 | $23.47 | $23.41 | $23.42 | $22.96 | 75,000 |
2018-04-02 | $23.32 | $23.47 | $23.32 | $23.45 | $22.99 | 107,266 |
2018-03-29 | $23.41 | $23.41 | $23.35 | $23.38 | $22.92 | 43,968 |
2018-03-28 | $23.45 | $23.48 | $23.42 | $23.44 | $22.98 | 26,550 |
2018-03-27 | $23.44 | $23.47 | $23.38 | $23.43 | $22.97 | 69,314 |
2018-03-26 | $23.50 | $23.50 | $23.41 | $23.42 | $22.96 | 130,813 |
2018-03-23 | $23.51 | $23.60 | $23.44 | $23.57 | $23.11 | 66,577 |
2018-03-22 | $23.39 | $23.51 | $23.39 | $23.51 | $23.05 | 56,249 |
2018-03-21 | $23.44 | $23.44 | $23.35 | $23.38 | $22.92 | 71,379 |
2018-03-20 | $23.43 | $23.43 | $23.37 | $23.39 | $22.93 | 152,626 |
2018-03-19 | $23.37 | $23.44 | $23.33 | $23.43 | $22.96 | 107,782 |
2018-03-16 | $23.36 | $23.38 | $23.29 | $23.33 | $22.87 | 34,185 |
2018-03-15 | $23.39 | $23.41 | $23.35 | $23.36 | $22.90 | 22,823 |
2018-03-14 | $23.33 | $23.40 | $23.33 | $23.38 | $22.92 | 45,329 |
2018-03-13 | $23.30 | $23.37 | $23.27 | $23.35 | $22.89 | 16,874 |
2018-03-12 | $23.19 | $23.32 | $23.19 | $23.29 | $22.83 | 51,728 |
2018-03-09 | $23.28 | $23.32 | $23.25 | $23.25 | $22.79 | 123,554 |
2018-03-08 | $23.37 | $23.39 | $23.34 | $23.35 | $22.89 | 21,921 |
2018-03-07 | $23.37 | $23.41 | $23.33 | $23.37 | $22.91 | 73,888 |
2018-03-06 | $23.37 | $23.37 | $23.28 | $23.31 | $22.85 | 51,015 |
2018-03-05 | $23.39 | $23.39 | $23.31 | $23.34 | $22.88 | 39,763 |
2018-03-02 | $23.46 | $23.47 | $23.33 | $23.33 | $22.87 | 184,981 |
2018-03-01 | $23.28 | $23.39 | $23.28 | $23.35 | $22.89 | 75,491 |
2018-02-28 | $23.24 | $23.33 | $23.22 | $23.31 | $22.85 | 33,243 |
2018-02-27 | $23.25 | $23.30 | $23.20 | $23.27 | $22.81 | 133,658 |
2018-02-26 | $23.22 | $23.26 | $23.19 | $23.24 | $22.78 | 90,727 |
2018-02-23 | $23.38 | $23.41 | $23.25 | $23.26 | $22.80 | 53,545 |
2018-02-22 | $23.38 | $23.46 | $23.33 | $23.42 | $22.95 | 155,558 |
2018-02-21 | $23.36 | $23.44 | $23.29 | $23.40 | $22.94 | 1,601,182 |
2018-02-20 | $23.34 | $23.38 | $23.31 | $23.36 | $22.90 | 1,263,012 |
2018-02-16 | $23.38 | $23.38 | $23.24 | $23.25 | $22.79 | 140,377 |
2018-02-15 | $23.47 | $23.51 | $23.35 | $23.35 | $22.89 | 214,435 |
2018-02-14 | $23.70 | $23.70 | $23.56 | $23.56 | $23.09 | 89,681 |
2018-02-13 | $23.54 | $23.61 | $23.54 | $23.59 | $23.12 | 33,168 |
2018-02-12 | $23.63 | $23.63 | $23.48 | $23.50 | $23.03 | 143,885 |
2018-02-09 | $23.62 | $23.91 | $23.57 | $23.69 | $23.22 | 261,845 |
2018-02-08 | $23.36 | $23.62 | $23.36 | $23.61 | $23.14 | 102,457 |
2018-02-07 | $23.29 | $23.43 | $23.23 | $23.40 | $22.94 | 56,151 |
2018-02-06 | $23.51 | $23.52 | $23.31 | $23.36 | $22.90 | 95,754 |
2018-02-05 | $23.35 | $23.50 | $23.28 | $23.44 | $22.97 | 129,703 |
2018-02-02 | $23.26 | $23.33 | $23.20 | $23.32 | $22.86 | 183,859 |
2018-02-01 | $23.14 | $23.18 | $23.11 | $23.17 | $22.71 | 81,801 |
2018-01-31 | $23.15 | $23.15 | $23.09 | $23.09 | $22.63 | 66,610 |
2018-01-30 | $23.15 | $23.18 | $23.09 | $23.16 | $22.70 | 79,759 |
2018-01-29 | $23.01 | $23.08 | $23.01 | $23.08 | $22.62 | 33,419 |
2018-01-26 | $23.03 | $23.03 | $22.98 | $23.01 | $22.55 | 38,729 |
2018-01-25 | $23.04 | $23.06 | $23.00 | $23.06 | $22.60 | 96,470 |
2018-01-24 | $23.00 | $23.06 | $22.96 | $22.98 | $22.52 | 69,029 |
2018-01-23 | $23.01 | $23.06 | $22.97 | $22.99 | $22.53 | 60,289 |
2018-01-22 | $23.03 | $23.09 | $23.02 | $23.04 | $22.58 | 28,949 |
2018-01-19 | $23.11 | $23.13 | $23.04 | $23.05 | $22.59 | 126,804 |
2018-01-18 | $23.03 | $23.11 | $23.03 | $23.08 | $22.62 | 17,554 |
2018-01-17 | $23.07 | $23.08 | $23.01 | $23.05 | $22.59 | 23,051 |
2018-01-16 | $23.03 | $23.09 | $23.00 | $23.06 | $22.60 | 66,497 |
2018-01-12 | $23.03 | $23.05 | $23.00 | $23.03 | $22.57 | 24,737 |
2018-01-11 | $23.07 | $23.07 | $23.00 | $23.00 | $22.54 | 25,261 |
2018-01-10 | $23.11 | $23.12 | $23.03 | $23.05 | $22.59 | 93,822 |
2018-01-09 | $22.93 | $23.02 | $22.92 | $23.01 | $22.55 | 30,062 |
2018-01-08 | $22.93 | $23.00 | $22.91 | $22.95 | $22.49 | 20,741 |
2018-01-05 | $22.91 | $22.97 | $22.91 | $22.95 | $22.49 | 15,802 |
2018-01-04 | $22.95 | $23.00 | $22.93 | $22.94 | $22.48 | 46,293 |
2018-01-03 | $23.08 | $23.10 | $23.00 | $23.00 | $22.54 | 56,842 |
2018-01-02 | $23.11 | $23.16 | $23.10 | $23.11 | $22.65 | 13,174 |
2017-12-29 | $23.07 | $23.16 | $23.07 | $23.12 | $22.66 | 32,572 |
2017-12-28 | $23.16 | $23.17 | $23.14 | $23.14 | $22.68 | 20,262 |
2017-12-27 | $23.12 | $23.18 | $23.12 | $23.15 | $22.69 | 30,789 |
2017-12-26 | $23.16 | $23.19 | $23.16 | $23.17 | $22.71 | 29,999 |
2017-12-22 | $23.16 | $23.22 | $23.16 | $23.18 | $22.72 | 27,409 |
2017-12-21 | $23.22 | $23.26 | $23.19 | $23.21 | $22.75 | 87,405 |
2017-12-20 | $23.28 | $23.29 | $23.24 | $23.26 | $22.80 | 28,246 |
2017-12-19 | $23.25 | $23.28 | $23.19 | $23.27 | $22.81 | 110,678 |
2017-12-18 | $23.21 | $23.23 | $23.17 | $23.18 | $22.72 | 90,207 |
2017-12-15 | $23.21 | $23.22 | $23.17 | $23.20 | $22.74 | 31,557 |
2017-12-14 | $23.17 | $23.23 | $23.16 | $23.20 | $22.74 | 31,552 |
2017-12-13 | $23.16 | $23.19 | $23.16 | $23.17 | $22.71 | 50,630 |
2017-12-12 | $23.16 | $23.20 | $23.16 | $23.19 | $22.73 | 11,724 |
2017-12-11 | $23.17 | $23.21 | $23.13 | $23.18 | $22.72 | 81,070 |
2017-12-08 | $23.22 | $23.24 | $23.18 | $23.20 | $22.74 | 16,845 |
2017-12-07 | $23.17 | $23.23 | $23.17 | $23.21 | $22.75 | 30,564 |
2017-12-06 | $23.18 | $23.24 | $23.17 | $23.23 | $22.77 | 26,889 |
2017-12-05 | $23.19 | $23.26 | $23.16 | $23.19 | $22.73 | 37,649 |
2017-12-04 | $23.17 | $23.20 | $23.12 | $23.19 | $22.73 | 57,781 |
2017-12-01 | $23.25 | $23.28 | $23.15 | $23.19 | $22.73 | 57,824 |
2017-11-30 | $23.15 | $23.19 | $23.14 | $23.17 | $22.71 | 19,470 |
2017-11-29 | $23.14 | $23.23 | $23.12 | $23.17 | $22.71 | 66,398 |
2017-11-28 | $23.24 | $23.24 | $23.16 | $23.16 | $22.70 | 33,871 |
2017-11-27 | $23.17 | $23.24 | $23.13 | $23.22 | $22.76 | 186,087 |
2017-11-24 | $23.16 | $23.24 | $23.14 | $23.17 | $22.71 | 16,593 |
2017-11-22 | $23.20 | $23.23 | $23.15 | $23.17 | $22.71 | 31,833 |
2017-11-21 | $23.25 | $23.26 | $23.18 | $23.20 | $22.73 | 83,058 |
2017-11-20 | $23.33 | $23.33 | $23.25 | $23.28 | $22.82 | 71,685 |
2017-11-17 | $23.39 | $23.39 | $23.25 | $23.25 | $22.79 | 24,636 |
2017-11-16 | $23.45 | $23.45 | $23.26 | $23.27 | $22.81 | 53,769 |
2017-11-15 | $23.51 | $23.61 | $23.42 | $23.47 | $23.00 | 229,987 |
2017-11-14 | $23.39 | $23.49 | $23.39 | $23.49 | $23.02 | 98,804 |
2017-11-13 | $23.41 | $23.41 | $23.36 | $23.39 | $22.93 | 38,972 |
2017-11-10 | $23.43 | $23.44 | $23.36 | $23.40 | $22.94 | 118,171 |
2017-11-09 | $23.35 | $23.49 | $23.35 | $23.44 | $22.97 | 282,798 |
2017-11-08 | $23.22 | $23.32 | $23.22 | $23.31 | $22.85 | 63,433 |
2017-11-07 | $23.14 | $23.22 | $23.14 | $23.21 | $22.75 | 16,407 |
2017-11-06 | $23.11 | $23.17 | $23.11 | $23.16 | $22.70 | 21,355 |
2017-11-03 | $23.13 | $23.16 | $23.11 | $23.14 | $22.68 | 23,260 |
2017-11-02 | $23.13 | $23.14 | $23.11 | $23.13 | $22.67 | 35,578 |
2017-11-01 | $23.07 | $23.13 | $23.07 | $23.13 | $22.67 | 39,261 |
2017-10-31 | $23.10 | $23.11 | $23.08 | $23.10 | $22.64 | 28,020 |
2017-10-30 | $23.09 | $23.15 | $23.08 | $23.15 | $22.69 | 22,338 |
2017-10-27 | $23.15 | $23.20 | $23.08 | $23.08 | $22.62 | 35,898 |
2017-10-26 | $23.12 | $23.18 | $23.09 | $23.18 | $22.72 | 100,465 |
2017-10-25 | $23.11 | $23.17 | $23.09 | $23.13 | $22.67 | 42,425 |
2017-10-24 | $23.04 | $23.08 | $23.02 | $23.07 | $22.61 | 10,714 |
2017-10-23 | $23.01 | $23.07 | $23.00 | $23.06 | $22.60 | 20,369 |
2017-10-20 | $23.06 | $23.06 | $23.00 | $23.01 | $22.55 | 32,522 |
2017-10-19 | $23.05 | $23.09 | $23.05 | $23.06 | $22.60 | 10,131 |
2017-10-18 | $23.09 | $23.09 | $23.05 | $23.06 | $22.60 | 21,076 |
2017-10-17 | $23.13 | $23.13 | $23.08 | $23.09 | $22.63 | 30,038 |
2017-10-16 | $23.05 | $23.18 | $23.05 | $23.10 | $22.64 | 7,970 |
2017-10-13 | $23.15 | $23.18 | $23.09 | $23.11 | $22.65 | 29,619 |
2017-10-12 | $23.10 | $23.14 | $23.10 | $23.11 | $22.66 | 28,549 |
2017-10-11 | $23.10 | $23.12 | $23.09 | $23.11 | $22.65 | 6,388 |
2017-10-10 | $23.07 | $23.11 | $23.07 | $23.08 | $22.62 | 3,379 |
2017-10-09 | $23.08 | $23.12 | $23.08 | $23.10 | $22.64 | 6,077 |
2017-10-06 | $23.09 | $23.12 | $23.09 | $23.11 | $22.65 | 14,300 |
2017-10-05 | $23.08 | $23.12 | $23.08 | $23.09 | $22.63 | 28,683 |
2017-10-04 | $23.09 | $23.13 | $23.08 | $23.10 | $22.64 | 47,983 |
2017-10-03 | $23.09 | $23.10 | $23.04 | $23.05 | $22.59 | 18,530 |
2017-10-02 | $23.11 | $23.14 | $23.09 | $23.11 | $22.65 | 40,057 |
2017-09-29 | $23.11 | $23.15 | $23.08 | $23.12 | $22.66 | 8,089 |
2017-09-28 | $23.11 | $23.15 | $23.10 | $23.12 | $22.66 | 42,130 |
2017-09-27 | $23.13 | $23.18 | $23.13 | $23.16 | $22.70 | 6,100 |
2017-09-26 | $23.13 | $23.17 | $23.10 | $23.14 | $22.68 | 18,922 |
2017-09-25 | $23.20 | $23.22 | $23.15 | $23.17 | $22.71 | 17,359 |
2017-09-22 | $23.31 | $23.31 | $23.21 | $23.21 | $22.75 | 10,033 |
2017-09-21 | $23.17 | $23.23 | $23.17 | $23.23 | $22.77 | 9,354 |
2017-09-20 | $23.16 | $23.20 | $23.15 | $23.19 | $22.73 | 27,133 |
2017-09-19 | $23.20 | $23.20 | $23.17 | $23.18 | $22.72 | 12,022 |
2017-09-18 | $23.17 | $23.23 | $23.17 | $23.22 | $22.76 | 24,271 |
2017-09-15 | $23.26 | $23.29 | $23.21 | $23.23 | $22.77 | 16,900 |
2017-09-14 | $23.27 | $23.29 | $23.22 | $23.23 | $22.77 | 7,402 |
2017-09-13 | $23.31 | $23.34 | $23.22 | $23.22 | $22.76 | 10,249 |
2017-09-12 | $23.27 | $23.30 | $23.24 | $23.25 | $22.79 | 28,669 |
2017-09-11 | $23.32 | $23.32 | $23.25 | $23.29 | $22.83 | 107,731 |
2017-09-08 | $23.30 | $23.41 | $23.29 | $23.38 | $22.92 | 96,717 |
2017-09-07 | $23.24 | $23.32 | $23.23 | $23.26 | $22.80 | 59,654 |
2017-09-06 | $23.25 | $23.31 | $23.24 | $23.30 | $22.84 | 20,703 |
2017-09-05 | $23.25 | $23.34 | $23.25 | $23.29 | $22.83 | 13,501 |
2017-09-01 | $23.24 | $23.30 | $23.23 | $23.23 | $22.77 | 29,520 |
2017-08-31 | $23.30 | $23.31 | $23.25 | $23.26 | $22.80 | 136,903 |
2017-08-30 | $23.39 | $23.39 | $23.31 | $23.32 | $22.86 | 16,360 |
2017-08-29 | $23.42 | $23.47 | $23.36 | $23.40 | $22.94 | 25,038 |
2017-08-28 | $23.35 | $23.39 | $23.34 | $23.36 | $22.90 | 9,860 |
2017-08-25 | $23.39 | $23.41 | $23.35 | $23.36 | $22.90 | 29,527 |
2017-08-24 | $23.36 | $23.45 | $23.36 | $23.42 | $22.95 | 29,760 |
2017-08-23 | $23.54 | $23.54 | $23.43 | $23.46 | $22.99 | 12,789 |
2017-08-22 | $23.50 | $23.51 | $23.43 | $23.44 | $22.97 | 35,109 |
2017-08-21 | $23.58 | $23.59 | $23.53 | $23.56 | $23.09 | 11,492 |
2017-08-18 | $23.59 | $23.63 | $23.52 | $23.58 | $23.11 | 23,583 |
2017-08-17 | $23.44 | $23.66 | $23.44 | $23.60 | $23.13 | 43,557 |
2017-08-16 | $23.45 | $23.51 | $23.45 | $23.48 | $23.01 | 43,056 |
2017-08-15 | $23.54 | $23.54 | $23.46 | $23.52 | $23.05 | 26,778 |
2017-08-14 | $23.55 | $23.55 | $23.46 | $23.52 | $23.05 | 43,169 |
2017-08-11 | $23.70 | $23.70 | $23.57 | $23.61 | $23.14 | 69,981 |
2017-08-10 | $23.58 | $23.70 | $23.55 | $23.68 | $23.21 | 139,548 |
2017-08-09 | $23.50 | $23.54 | $23.44 | $23.52 | $23.05 | 79,875 |
2017-08-08 | $23.31 | $23.45 | $23.31 | $23.42 | $22.95 | 74,156 |
2017-08-07 | $23.31 | $23.32 | $23.30 | $23.31 | $22.85 | 11,113 |
2017-08-04 | $23.30 | $23.32 | $23.27 | $23.31 | $22.85 | 33,505 |
2017-08-03 | $23.25 | $23.30 | $23.25 | $23.29 | $22.83 | 32,910 |
2017-08-02 | $23.27 | $23.28 | $23.24 | $23.24 | $22.78 | 13,594 |
2017-08-01 | $23.28 | $23.28 | $23.23 | $23.27 | $22.81 | 24,460 |
2017-07-31 | $23.29 | $23.31 | $23.26 | $23.28 | $22.82 | 23,427 |
2017-07-28 | $23.28 | $23.33 | $23.27 | $23.28 | $22.82 | 32,069 |
2017-07-27 | $23.25 | $23.31 | $23.25 | $23.31 | $22.85 | 46,012 |
2017-07-26 | $23.26 | $23.33 | $23.25 | $23.26 | $22.80 | 29,291 |
2017-07-25 | $23.30 | $23.33 | $23.29 | $23.31 | $22.85 | 8,579 |
2017-07-24 | $23.38 | $23.38 | $23.32 | $23.33 | $22.86 | 14,066 |
2017-07-21 | $23.30 | $23.36 | $23.30 | $23.34 | $22.88 | 53,605 |
2017-07-20 | $23.30 | $23.34 | $23.29 | $23.31 | $22.85 | 16,145 |
2017-07-19 | $23.34 | $23.34 | $23.29 | $23.33 | $22.87 | 22,574 |
2017-07-18 | $23.36 | $23.38 | $23.35 | $23.36 | $22.90 | 20,958 |
2017-07-17 | $23.36 | $23.42 | $23.36 | $23.37 | $22.91 | 16,505 |
2017-07-14 | $23.45 | $23.45 | $23.36 | $23.40 | $22.94 | 56,118 |
2017-07-13 | $23.46 | $23.49 | $23.44 | $23.45 | $22.98 | 42,594 |
2017-07-12 | $23.58 | $23.58 | $23.48 | $23.48 | $23.01 | 1,098,612 |
2017-07-11 | $23.62 | $23.65 | $23.61 | $23.62 | $23.15 | 65,012 |
2017-07-10 | $23.66 | $23.66 | $23.61 | $23.63 | $23.16 | 50,522 |
2017-07-07 | $23.68 | $23.68 | $23.60 | $23.65 | $23.18 | 1,098,813 |
2017-07-06 | $23.59 | $23.66 | $23.57 | $23.63 | $23.16 | 128,733 |
2017-07-05 | $23.50 | $23.59 | $23.50 | $23.56 | $23.09 | 51,787 |
2017-07-03 | $23.51 | $23.55 | $23.47 | $23.55 | $23.08 | 11,605 |
2017-06-30 | $23.53 | $23.59 | $23.51 | $23.53 | $23.06 | 13,796 |
2017-06-29 | $23.56 | $23.63 | $23.51 | $23.59 | $23.12 | 32,751 |
2017-06-28 | $23.62 | $23.62 | $23.52 | $23.53 | $23.06 | 23,860 |
2017-06-27 | $23.54 | $23.64 | $23.54 | $23.63 | $23.16 | 50,257 |
2017-06-26 | $23.59 | $23.62 | $23.54 | $23.55 | $23.08 | 184,462 |
2017-06-23 | $23.66 | $23.69 | $23.59 | $23.59 | $23.12 | 40,609 |
2017-06-22 | $23.78 | $23.78 | $23.67 | $23.70 | $23.23 | 295,499 |
2017-06-21 | $23.63 | $23.80 | $23.62 | $23.78 | $23.31 | 156,306 |
2017-06-20 | $23.55 | $23.62 | $23.55 | $23.62 | $23.15 | 47,505 |
2017-06-19 | $23.54 | $23.57 | $23.53 | $23.54 | $23.07 | 19,511 |
2017-06-16 | $23.59 | $23.63 | $23.56 | $23.61 | $23.14 | 45,823 |
2017-06-15 | $23.55 | $23.58 | $23.53 | $23.57 | $23.10 | 146,608 |
2017-06-14 | $23.43 | $23.51 | $23.41 | $23.48 | $23.01 | 43,079 |
2017-06-13 | $23.46 | $23.51 | $23.46 | $23.48 | $23.01 | 34,698 |
2017-06-12 | $23.58 | $23.58 | $23.51 | $23.51 | $23.04 | 53,936 |
2017-06-09 | $23.54 | $23.60 | $23.52 | $23.57 | $23.10 | 161,150 |
2017-06-08 | $23.60 | $23.64 | $23.56 | $23.57 | $23.10 | 117,097 |
2017-06-07 | $23.51 | $23.65 | $23.51 | $23.61 | $23.14 | 64,562 |
2017-06-06 | $23.51 | $23.58 | $23.51 | $23.57 | $23.10 | 51,399 |
2017-06-05 | $23.45 | $23.54 | $23.45 | $23.52 | $23.05 | 50,889 |
2017-06-02 | $23.51 | $23.52 | $23.48 | $23.49 | $23.03 | 14,591 |
2017-06-01 | $23.56 | $23.57 | $23.50 | $23.51 | $23.04 | 41,319 |
2017-05-31 | $23.64 | $23.64 | $23.58 | $23.60 | $23.13 | 50,425 |
2017-05-30 | $23.62 | $23.64 | $23.57 | $23.60 | $23.13 | 227,794 |
2017-05-26 | $23.65 | $23.65 | $23.53 | $23.62 | $23.15 | 75,990 |
2017-05-25 | $23.60 | $23.64 | $23.56 | $23.61 | $23.14 | 84,584 |
2017-05-24 | $23.65 | $23.66 | $23.60 | $23.60 | $23.13 | 30,929 |
2017-05-23 | $23.70 | $23.70 | $23.63 | $23.65 | $23.18 | 60,595 |
2017-05-22 | $23.78 | $23.78 | $23.65 | $23.66 | $23.19 | 21,887 |
2017-05-19 | $23.70 | $23.74 | $23.68 | $23.70 | $23.23 | 37,481 |
2017-05-18 | $23.80 | $23.85 | $23.72 | $23.75 | $23.28 | 76,549 |
2017-05-17 | $23.73 | $23.80 | $23.73 | $23.79 | $23.32 | 50,767 |
2017-05-16 | $23.65 | $23.70 | $23.63 | $23.66 | $23.19 | 39,895 |
2017-05-15 | $23.79 | $23.79 | $23.67 | $23.71 | $23.24 | 35,660 |
2017-05-12 | $23.73 | $23.80 | $23.73 | $23.78 | $23.31 | 1,001,927 |
2017-05-11 | $23.76 | $23.80 | $23.74 | $23.75 | $23.28 | 19,323 |
2017-05-10 | $23.82 | $23.85 | $23.75 | $23.75 | $23.28 | 96,790 |
2017-05-09 | $23.81 | $23.86 | $23.77 | $23.84 | $23.37 | 83,579 |
2017-05-08 | $23.83 | $23.89 | $23.83 | $23.84 | $23.37 | 12,872 |
2017-05-05 | $23.86 | $23.93 | $23.85 | $23.87 | $23.40 | 46,066 |
2017-05-04 | $23.78 | $23.95 | $23.78 | $23.90 | $23.43 | 73,761 |
2017-05-03 | $23.80 | $23.86 | $23.76 | $23.79 | $23.32 | 62,392 |
2017-05-02 | $23.85 | $23.85 | $23.78 | $23.82 | $23.35 | 134,060 |
2017-05-01 | $23.80 | $23.85 | $23.80 | $23.81 | $23.34 | 48,485 |
2017-04-28 | $23.77 | $23.84 | $23.77 | $23.83 | $23.36 | 7,914 |
2017-04-27 | $23.81 | $23.87 | $23.81 | $23.83 | $23.36 | 9,607 |
2017-04-26 | $23.80 | $23.88 | $23.80 | $23.88 | $23.41 | 232,960 |
2017-04-25 | $23.82 | $23.88 | $23.81 | $23.81 | $23.34 | 117,764 |
2017-04-24 | $23.93 | $23.93 | $23.82 | $23.86 | $23.39 | 50,906 |
2017-04-21 | $23.96 | $24.00 | $23.96 | $23.98 | $23.50 | 14,316 |
2017-04-20 | $24.07 | $24.07 | $23.96 | $23.97 | $23.49 | 24,929 |
2017-04-19 | $24.02 | $24.09 | $23.96 | $24.05 | $23.57 | 44,348 |
2017-04-18 | $24.00 | $24.08 | $24.00 | $24.04 | $23.56 | 14,948 |
2017-04-17 | $24.04 | $24.09 | $24.01 | $24.01 | $23.53 | 29,647 |
2017-04-13 | $24.05 | $24.12 | $24.01 | $24.12 | $23.64 | 14,922 |
2017-04-12 | $24.04 | $24.08 | $24.03 | $24.03 | $23.55 | 7,416 |
2017-04-11 | $24.00 | $24.11 | $24.00 | $24.06 | $23.58 | 141,058 |
2017-04-10 | $24.00 | $24.02 | $23.99 | $24.00 | $23.52 | 20,508 |
2017-04-07 | $23.97 | $24.05 | $23.97 | $24.05 | $23.57 | 27,449 |
2017-04-06 | $23.99 | $24.05 | $23.99 | $24.05 | $23.57 | 67,687 |
2017-04-05 | $24.04 | $24.08 | $23.94 | $24.07 | $23.59 | 38,837 |
2017-04-04 | $24.02 | $24.07 | $24.02 | $24.05 | $23.57 | 34,505 |
2017-04-03 | $24.01 | $24.09 | $24.01 | $24.06 | $23.58 | 29,128 |
2017-03-31 | $24.03 | $24.21 | $24.00 | $24.04 | $23.56 | 118,630 |
2017-03-30 | $24.07 | $24.10 | $24.03 | $24.03 | $23.55 | 79,581 |
2017-03-29 | $24.20 | $24.20 | $24.11 | $24.13 | $23.65 | 838,420 |
2017-03-28 | $24.27 | $24.35 | $24.20 | $24.21 | $23.72 | 32,112 |
2017-03-27 | $24.52 | $24.52 | $24.34 | $24.36 | $23.88 | 87,520 |
2017-03-24 | $24.35 | $24.38 | $24.33 | $24.34 | $23.86 | 11,878 |
2017-03-23 | $24.43 | $24.46 | $24.35 | $24.40 | $23.92 | 91,495 |
2017-03-22 | $24.50 | $24.56 | $24.40 | $24.42 | $23.94 | 92,473 |
2017-03-21 | $24.30 | $24.50 | $24.30 | $24.50 | $24.01 | 94,569 |
2017-03-20 | $24.34 | $24.34 | $24.25 | $24.28 | $23.80 | 58,270 |
2017-03-17 | $24.18 | $24.26 | $24.18 | $24.26 | $23.78 | 22,025 |
2017-03-16 | $24.14 | $24.26 | $24.07 | $24.25 | $23.77 | 116,174 |
2017-03-15 | $24.56 | $24.56 | $24.19 | $24.22 | $23.74 | 160,314 |
2017-03-14 | $24.51 | $24.59 | $24.51 | $24.57 | $24.08 | 126,338 |
2017-03-13 | $24.49 | $24.53 | $24.44 | $24.48 | $23.99 | 23,643 |
2017-03-10 | $24.41 | $24.54 | $24.30 | $24.49 | $24.00 | 587,024 |
2017-03-09 | $24.45 | $24.50 | $24.36 | $24.49 | $24.00 | 564,008 |
2017-03-08 | $24.33 | $24.42 | $24.28 | $24.42 | $23.94 | 120,467 |
2017-03-07 | $24.10 | $24.26 | $24.10 | $24.25 | $23.77 | 116,608 |
2017-03-06 | $24.00 | $24.10 | $24.00 | $24.07 | $23.59 | 35,666 |
2017-03-03 | $23.97 | $24.06 | $23.97 | $24.03 | $23.55 | 39,596 |
2017-03-02 | $23.91 | $24.00 | $23.91 | $24.00 | $23.52 | 21,648 |
2017-03-01 | $24.00 | $24.00 | $23.92 | $23.94 | $23.46 | 30,496 |
2017-02-28 | $24.06 | $24.06 | $24.02 | $24.03 | $23.55 | 16,790 |
2017-02-27 | $24.08 | $24.08 | $24.00 | $24.02 | $23.54 | 17,896 |
2017-02-24 | $24.09 | $24.10 | $24.05 | $24.05 | $23.57 | 15,125 |
2017-02-23 | $24.02 | $24.09 | $24.00 | $24.07 | $23.59 | 50,116 |
2017-02-22 | $24.22 | $24.22 | $24.08 | $24.09 | $23.61 | 51,721 |
2017-02-21 | $24.22 | $24.22 | $24.11 | $24.11 | $23.63 | 16,914 |
2017-02-17 | $24.27 | $24.27 | $24.19 | $24.20 | $23.72 | 79,351 |
2017-02-16 | $24.24 | $24.26 | $24.17 | $24.22 | $23.74 | 27,947 |
2017-02-15 | $24.23 | $24.24 | $24.20 | $24.20 | $23.72 | 25,297 |
2017-02-14 | $24.23 | $24.27 | $24.20 | $24.20 | $23.72 | 11,537 |
2017-02-13 | $24.24 | $24.25 | $24.19 | $24.20 | $23.72 | 42,265 |
2017-02-10 | $24.27 | $24.28 | $24.25 | $24.26 | $23.78 | 17,418 |
2017-02-09 | $24.26 | $24.29 | $24.25 | $24.27 | $23.79 | 20,627 |
2017-02-08 | $24.35 | $24.36 | $24.30 | $24.30 | $23.82 | 18,245 |
2017-02-07 | $24.22 | $24.34 | $24.22 | $24.31 | $23.83 | 25,365 |
2017-02-06 | $24.21 | $24.30 | $24.21 | $24.29 | $23.81 | 30,019 |
2017-02-03 | $24.27 | $24.30 | $24.26 | $24.28 | $23.79 | 18,851 |
2017-02-02 | $24.33 | $24.37 | $24.31 | $24.32 | $23.84 | 32,986 |
2017-02-01 | $24.42 | $24.44 | $24.33 | $24.33 | $23.85 | 16,202 |
2017-01-31 | $24.38 | $24.47 | $24.36 | $24.43 | $23.94 | 14,606 |
2017-01-30 | $24.40 | $24.42 | $24.37 | $24.39 | $23.91 | 26,929 |
2017-01-27 | $24.37 | $24.37 | $24.32 | $24.35 | $23.87 | 13,450 |
2017-01-26 | $24.32 | $24.40 | $24.32 | $24.35 | $23.87 | 29,640 |
2017-01-25 | $24.38 | $24.41 | $24.35 | $24.36 | $23.88 | 70,857 |
2017-01-24 | $24.45 | $24.48 | $24.43 | $24.44 | $23.95 | 17,416 |
2017-01-23 | $24.42 | $24.50 | $24.42 | $24.47 | $23.99 | 16,064 |
2017-01-20 | $24.51 | $24.65 | $24.45 | $24.45 | $23.96 | 22,782 |
2017-01-19 | $24.52 | $24.53 | $24.43 | $24.51 | $24.02 | 52,998 |
2017-01-18 | $24.44 | $24.47 | $24.44 | $24.45 | $23.96 | 5,315 |
2017-01-17 | $24.43 | $24.48 | $24.43 | $24.45 | $23.96 | 15,062 |
2017-01-13 | $24.42 | $24.48 | $24.41 | $24.43 | $23.94 | 15,691 |
2017-01-12 | $24.48 | $24.49 | $24.46 | $24.46 | $23.98 | 7,116 |
2017-01-11 | $24.39 | $24.50 | $24.39 | $24.46 | $23.97 | 28,581 |
2017-01-10 | $24.41 | $24.46 | $24.38 | $24.46 | $23.97 | 56,344 |
2017-01-09 | $24.43 | $24.52 | $24.43 | $24.46 | $23.97 | 20,412 |
2017-01-06 | $24.39 | $24.49 | $24.39 | $24.45 | $23.96 | 22,964 |
2017-01-05 | $24.30 | $24.47 | $24.30 | $24.46 | $23.97 | 62,486 |
2017-01-04 | $24.51 | $24.54 | $24.41 | $24.42 | $23.94 | 89,083 |
2017-01-03 | $24.54 | $24.61 | $24.53 | $24.53 | $24.04 | 47,075 |
2016-12-30 | $24.67 | $24.71 | $24.63 | $24.64 | $24.15 | 51,746 |
2016-12-29 | $24.68 | $24.71 | $24.64 | $24.67 | $24.18 | 247,196 |
2016-12-28 | $24.68 | $24.71 | $24.66 | $24.68 | $24.19 | 42,143 |
2016-12-27 | $24.51 | $24.69 | $24.51 | $24.69 | $24.20 | 33,624 |
2016-12-23 | $24.84 | $24.84 | $24.66 | $24.66 | $24.17 | 16,296 |
2016-12-22 | $24.73 | $24.77 | $24.69 | $24.69 | $24.20 | 76,897 |
2016-12-21 | $24.80 | $24.81 | $24.72 | $24.73 | $24.24 | 76,406 |
2016-12-20 | $24.78 | $24.85 | $24.75 | $24.83 | $24.34 | 22,165 |
2016-12-19 | $24.85 | $24.89 | $24.77 | $24.80 | $24.31 | 87,460 |
2016-12-16 | $24.82 | $24.91 | $24.81 | $24.89 | $24.40 | 43,151 |
2016-12-15 | $24.99 | $24.99 | $24.88 | $24.90 | $24.41 | 56,381 |
2016-12-14 | $24.63 | $24.96 | $24.63 | $24.93 | $24.44 | 161,324 |
2016-12-13 | $24.70 | $24.75 | $24.67 | $24.71 | $24.22 | 99,302 |
2016-12-12 | $24.67 | $24.82 | $24.67 | $24.82 | $24.33 | 71,599 |
2016-12-09 | $24.75 | $24.80 | $24.72 | $24.76 | $24.27 | 142,237 |
2016-12-08 | $24.78 | $24.89 | $24.78 | $24.80 | $24.31 | 58,543 |
2016-12-07 | $24.85 | $24.89 | $24.51 | $24.78 | $24.29 | 167,561 |
2016-12-06 | $25.04 | $25.04 | $24.89 | $24.89 | $24.40 | 1,016,704 |
2016-12-05 | $25.02 | $25.10 | $25.02 | $25.02 | $24.52 | 109,469 |
2016-12-02 | $25.27 | $25.27 | $25.10 | $25.13 | $24.63 | 129,389 |
2016-12-01 | $25.12 | $25.28 | $25.12 | $25.25 | $24.75 | 31,625 |
2016-11-30 | $25.14 | $25.21 | $25.09 | $25.15 | $24.65 | 24,517 |
2016-11-29 | $25.16 | $25.28 | $25.13 | $25.13 | $24.63 | 43,527 |
2016-11-28 | $25.11 | $25.22 | $25.03 | $25.13 | $24.63 | 43,970 |
2016-11-25 | $25.14 | $25.19 | $25.10 | $25.10 | $24.60 | 52,353 |
2016-11-23 | $25.10 | $25.27 | $25.10 | $25.15 | $24.65 | 46,738 |
2016-11-22 | $25.23 | $25.24 | $25.03 | $25.05 | $24.55 | 116,897 |
2016-11-21 | $25.47 | $25.47 | $25.23 | $25.25 | $24.75 | 80,863 |
2016-11-18 | $25.46 | $25.52 | $25.40 | $25.42 | $24.92 | 54,744 |
2016-11-17 | $25.40 | $25.49 | $25.37 | $25.49 | $24.98 | 52,578 |
2016-11-16 | $25.44 | $25.45 | $25.38 | $25.38 | $24.88 | 253,998 |
2016-11-15 | $25.58 | $25.58 | $25.28 | $25.32 | $24.82 | 156,274 |
2016-11-14 | $26.06 | $26.06 | $25.63 | $25.67 | $25.16 | 230,607 |
2016-11-11 | $25.75 | $25.94 | $25.63 | $25.86 | $25.35 | 263,191 |
2016-11-10 | $25.35 | $25.64 | $25.35 | $25.61 | $25.10 | 129,728 |
2016-11-09 | $25.30 | $25.30 | $25.12 | $25.30 | $24.80 | 150,643 |
2016-11-08 | $25.18 | $25.18 | $25.07 | $25.10 | $24.60 | 142,210 |
2016-11-07 | $25.20 | $25.24 | $25.06 | $25.06 | $24.56 | 203,444 |
2016-11-04 | $25.44 | $25.46 | $25.34 | $25.41 | $24.91 | 72,445 |
2016-11-03 | $25.50 | $25.50 | $25.38 | $25.45 | $24.94 | 84,412 |
2016-11-02 | $25.41 | $25.49 | $25.36 | $25.46 | $24.95 | 242,655 |
2016-11-01 | $25.25 | $25.44 | $25.24 | $25.34 | $24.84 | 1,041,591 |
2016-10-31 | $25.17 | $25.26 | $25.17 | $25.24 | $24.74 | 68,579 |
2016-10-28 | $25.10 | $25.17 | $25.06 | $25.16 | $24.66 | 62,647 |
2016-10-27 | $24.91 | $25.08 | $24.91 | $25.04 | $24.54 | 58,275 |
2016-10-26 | $24.88 | $24.95 | $24.86 | $24.95 | $24.45 | 166,343 |
2016-10-25 | $24.83 | $24.88 | $24.83 | $24.85 | $24.36 | 37,890 |
2016-10-24 | $24.76 | $24.85 | $24.76 | $24.82 | $24.33 | 212,211 |
2016-10-21 | $24.92 | $24.92 | $24.83 | $24.84 | $24.35 | 31,799 |
2016-10-20 | $24.83 | $24.91 | $24.83 | $24.86 | $24.37 | 123,420 |
2016-10-19 | $24.90 | $24.91 | $24.84 | $24.85 | $24.36 | 167,142 |
2016-10-18 | $24.96 | $25.01 | $24.91 | $24.92 | $24.43 | 190,069 |
2016-10-17 | $25.01 | $25.05 | $24.99 | $25.03 | $24.53 | 62,802 |
2016-10-14 | $24.96 | $25.03 | $24.96 | $25.01 | $24.51 | 120,567 |
2016-10-13 | $25.10 | $25.11 | $25.04 | $25.06 | $24.56 | 48,940 |
2016-10-12 | $25.03 | $25.04 | $24.94 | $25.00 | $24.50 | 49,451 |
2016-10-11 | $24.91 | $25.01 | $24.88 | $24.98 | $24.48 | 987,770 |
2016-10-10 | $24.94 | $24.94 | $24.83 | $24.85 | $24.36 | 26,354 |
2016-10-07 | $24.97 | $25.04 | $24.95 | $24.95 | $24.45 | 62,986 |
2016-10-06 | $24.94 | $25.05 | $24.94 | $24.98 | $24.48 | 80,751 |
2016-10-05 | $25.03 | $25.05 | $24.98 | $25.00 | $24.50 | 79,777 |
2016-10-04 | $25.02 | $25.10 | $24.98 | $25.08 | $24.58 | 75,551 |
2016-10-03 | $25.01 | $25.09 | $25.01 | $25.04 | $24.54 | 43,178 |
2016-09-30 | $25.14 | $25.14 | $25.00 | $25.01 | $24.51 | 48,353 |
2016-09-29 | $25.03 | $25.25 | $25.03 | $25.15 | $24.65 | 98,468 |
2016-09-28 | $25.19 | $25.24 | $25.02 | $25.03 | $24.53 | 98,728 |
2016-09-27 | $25.29 | $25.35 | $25.22 | $25.24 | $24.74 | 43,872 |
2016-09-26 | $25.19 | $25.31 | $25.19 | $25.29 | $24.79 | 138,587 |
2016-09-23 | $25.19 | $25.20 | $25.12 | $25.18 | $24.68 | 67,471 |
2016-09-22 | $25.14 | $25.18 | $25.06 | $25.15 | $24.65 | 251,680 |
2016-09-21 | $25.53 | $25.53 | $25.25 | $25.25 | $24.75 | 100,151 |
2016-09-20 | $25.38 | $25.49 | $25.38 | $25.45 | $24.94 | 54,249 |
2016-09-19 | $25.43 | $25.45 | $25.38 | $25.41 | $24.91 | 37,787 |
2016-09-16 | $25.60 | $25.60 | $25.44 | $25.44 | $24.93 | 100,223 |
2016-09-15 | $25.67 | $25.67 | $25.43 | $25.43 | $24.93 | 175,871 |
2016-09-14 | $25.54 | $25.64 | $25.47 | $25.63 | $25.12 | 259,112 |
2016-09-13 | $25.43 | $25.65 | $25.43 | $25.61 | $25.10 | 664,683 |
2016-09-12 | $25.60 | $25.61 | $25.36 | $25.40 | $24.90 | 747,258 |
2016-09-09 | $25.23 | $25.49 | $25.23 | $25.47 | $24.96 | 203,128 |
2016-09-08 | $25.18 | $25.22 | $25.17 | $25.22 | $24.72 | 52,069 |
2016-09-07 | $25.12 | $25.20 | $25.12 | $25.18 | $24.68 | 84,334 |
2016-09-06 | $25.22 | $25.22 | $25.12 | $25.12 | $24.62 | 106,567 |
2016-09-02 | $25.21 | $25.23 | $25.05 | $25.15 | $24.65 | 70,045 |
2016-09-01 | $25.34 | $25.39 | $25.28 | $25.28 | $24.78 | 39,145 |
2016-08-31 | $25.29 | $25.34 | $25.26 | $25.31 | $24.81 | 67,401 |
2016-08-30 | $25.23 | $25.29 | $25.20 | $25.22 | $24.72 | 61,246 |
2016-08-29 | $25.33 | $25.33 | $25.22 | $25.25 | $24.75 | 76,384 |
2016-08-26 | $25.38 | $25.42 | $25.24 | $25.37 | $24.87 | 94,404 |
2016-08-25 | $25.45 | $25.45 | $25.31 | $25.34 | $24.84 | 70,237 |
2016-08-24 | $25.39 | $25.40 | $25.31 | $25.39 | $24.89 | 66,324 |
2016-08-23 | $25.36 | $25.36 | $25.31 | $25.32 | $24.81 | 32,124 |
2016-08-22 | $25.50 | $25.50 | $25.30 | $25.41 | $24.91 | 12,324 |
2016-08-19 | $25.31 | $25.45 | $25.31 | $25.37 | $24.87 | 10,881 |
2016-08-18 | $25.37 | $25.37 | $25.29 | $25.30 | $24.80 | 55,960 |
2016-08-17 | $25.44 | $25.44 | $25.40 | $25.40 | $24.90 | 27,430 |
2016-08-16 | $25.40 | $25.44 | $25.40 | $25.44 | $24.93 | 19,719 |
2016-08-15 | $25.47 | $25.47 | $25.36 | $25.37 | $24.87 | 72,156 |
2016-08-12 | $25.46 | $25.51 | $25.46 | $25.47 | $24.96 | 47,729 |
2016-08-11 | $25.53 | $25.53 | $25.46 | $25.47 | $24.96 | 46,324 |
2016-08-10 | $25.50 | $25.55 | $25.49 | $25.52 | $25.01 | 65,949 |
2016-08-09 | $25.65 | $25.65 | $25.48 | $25.50 | $24.99 | 84,719 |
2016-08-08 | $25.76 | $25.76 | $25.59 | $25.59 | $25.08 | 52,663 |
2016-08-05 | $25.65 | $25.70 | $25.63 | $25.70 | $25.19 | 68,144 |
2016-08-04 | $25.91 | $25.91 | $25.73 | $25.76 | $25.25 | 122,449 |
2016-08-03 | $26.11 | $26.11 | $25.91 | $25.92 | $25.41 | 139,363 |
2016-08-02 | $26.02 | $26.09 | $26.01 | $26.06 | $25.54 | 996,729 |
2016-08-01 | $25.88 | $26.04 | $25.88 | $26.02 | $25.50 | 236,372 |
2016-07-29 | $25.95 | $25.99 | $25.91 | $25.91 | $25.40 | 126,237 |
2016-07-28 | $25.82 | $25.92 | $25.82 | $25.91 | $25.40 | 50,344 |
2016-07-27 | $25.86 | $25.88 | $25.78 | $25.79 | $25.28 | 62,255 |
2016-07-26 | $25.80 | $25.89 | $25.78 | $25.86 | $25.35 | 185,819 |
2016-07-25 | $25.65 | $25.80 | $25.65 | $25.79 | $25.28 | 168,194 |
2016-07-22 | $25.77 | $25.79 | $25.62 | $25.65 | $25.14 | 32,484 |
2016-07-21 | $25.72 | $25.78 | $25.68 | $25.77 | $25.26 | 25,144 |
2016-07-20 | $25.76 | $25.79 | $25.71 | $25.72 | $25.21 | 22,133 |
2016-07-19 | $25.71 | $25.84 | $25.71 | $25.79 | $25.28 | 14,104 |
2016-07-18 | $25.75 | $25.81 | $25.72 | $25.73 | $25.22 | 36,729 |
2016-07-15 | $25.69 | $25.83 | $25.69 | $25.82 | $25.31 | 40,971 |
2016-07-14 | $25.73 | $25.83 | $25.73 | $25.77 | $25.26 | 45,979 |
2016-07-13 | $25.62 | $25.89 | $25.62 | $25.82 | $25.31 | 826,263 |
2016-07-12 | $25.72 | $25.74 | $25.62 | $25.72 | $25.21 | 177,209 |
2016-07-11 | $25.77 | $25.83 | $25.74 | $25.82 | $25.31 | 59,796 |
2016-07-08 | $26.05 | $26.08 | $25.85 | $25.85 | $25.34 | 251,993 |
2016-07-07 | $26.27 | $26.28 | $26.14 | $26.18 | $25.66 | 140,108 |
2016-07-06 | $26.50 | $26.50 | $26.22 | $26.22 | $25.70 | 99,489 |
2016-07-05 | $26.25 | $26.39 | $26.25 | $26.34 | $25.82 | 206,286 |
2016-07-01 | $26.31 | $26.31 | $26.13 | $26.19 | $25.67 | 35,955 |
2016-06-30 | $26.46 | $26.48 | $26.22 | $26.23 | $25.71 | 84,489 |
2016-06-29 | $26.77 | $26.77 | $26.38 | $26.42 | $25.90 | 113,259 |
2016-06-28 | $26.82 | $26.90 | $26.76 | $26.76 | $26.23 | 90,875 |
2016-06-27 | $26.80 | $27.13 | $26.78 | $27.10 | $26.56 | 124,652 |
2016-06-24 | $26.80 | $26.86 | $26.54 | $26.70 | $26.17 | 73,780 |
2016-06-23 | $26.41 | $26.41 | $26.32 | $26.32 | $25.79 | 29,627 |
2016-06-22 | $26.41 | $26.55 | $26.41 | $26.52 | $25.99 | 30,664 |
2016-06-21 | $26.60 | $26.63 | $26.51 | $26.51 | $25.98 | 57,494 |
2016-06-20 | $26.53 | $26.64 | $26.51 | $26.64 | $26.11 | 133,772 |
2016-06-17 | $26.76 | $26.83 | $26.73 | $26.79 | $26.26 | 57,357 |
2016-06-16 | $26.84 | $27.01 | $26.79 | $26.85 | $26.32 | 226,684 |
2016-06-15 | $26.81 | $26.81 | $26.71 | $26.80 | $26.27 | 75,224 |
2016-06-14 | $26.86 | $26.91 | $26.74 | $26.82 | $26.29 | 129,574 |
2016-06-13 | $26.70 | $26.74 | $26.57 | $26.74 | $26.21 | 115,419 |
2016-06-10 | $26.48 | $26.62 | $26.48 | $26.55 | $26.02 | 51,797 |
2016-06-09 | $26.36 | $26.45 | $26.36 | $26.42 | $25.90 | 48,799 |
2016-06-08 | $26.32 | $26.41 | $26.31 | $26.34 | $25.82 | 80,548 |
2016-06-07 | $26.50 | $26.55 | $26.39 | $26.42 | $25.90 | 171,936 |
2016-06-06 | $26.66 | $26.66 | $26.55 | $26.59 | $26.06 | 91,559 |
2016-06-03 | $26.69 | $26.76 | $26.65 | $26.66 | $26.13 | 50,543 |
2016-06-02 | $26.74 | $26.80 | $26.71 | $26.74 | $26.21 | 168,698 |
2016-06-01 | $26.75 | $26.87 | $26.73 | $26.74 | $26.21 | 87,824 |
2016-05-31 | $26.72 | $26.81 | $26.68 | $26.79 | $26.26 | 123,344 |
2016-05-27 | $26.78 | $26.81 | $26.75 | $26.78 | $26.25 | 36,067 |
2016-05-26 | $26.66 | $26.81 | $26.66 | $26.79 | $26.26 | 63,849 |
2016-05-25 | $26.75 | $26.76 | $26.68 | $26.73 | $26.20 | 62,967 |
2016-05-24 | $26.82 | $26.93 | $26.75 | $26.76 | $26.23 | 341,004 |
2016-05-23 | $27.14 | $27.14 | $26.85 | $26.93 | $26.40 | 94,545 |
2016-05-20 | $26.95 | $27.05 | $26.94 | $26.97 | $26.43 | 92,889 |
2016-05-19 | $27.06 | $27.15 | $27.03 | $27.03 | $26.49 | 40,061 |
2016-05-18 | $27.03 | $27.05 | $26.92 | $27.01 | $26.47 | 40,527 |
2016-05-17 | $26.99 | $27.01 | $26.91 | $27.01 | $26.47 | 31,849 |
2016-05-16 | $27.18 | $27.18 | $26.92 | $26.92 | $26.39 | 51,665 |
2016-05-13 | $27.00 | $27.13 | $26.96 | $27.13 | $26.59 | 242,006 |
2016-05-12 | $27.04 | $27.04 | $26.93 | $26.97 | $26.43 | 75,819 |
2016-05-11 | $27.13 | $27.13 | $26.90 | $27.00 | $26.46 | 54,438 |
2016-05-10 | $27.36 | $27.36 | $26.98 | $26.99 | $26.45 | 202,971 |
2016-05-09 | $27.34 | $27.34 | $27.15 | $27.24 | $26.70 | 115,850 |
2016-05-06 | $27.30 | $27.30 | $27.12 | $27.19 | $26.65 | 88,372 |
2016-05-05 | $27.11 | $27.19 | $27.03 | $27.15 | $26.61 | 28,951 |
2016-05-04 | $27.21 | $27.21 | $27.09 | $27.13 | $26.59 | 66,144 |
2016-05-03 | $27.04 | $27.08 | $26.92 | $27.05 | $26.51 | 119,858 |
2016-05-02 | $26.98 | $26.98 | $26.86 | $26.89 | $26.36 | 28,017 |
2016-04-29 | $26.88 | $27.03 | $26.86 | $26.86 | $26.33 | 27,152 |
2016-04-28 | $26.95 | $26.95 | $26.81 | $26.92 | $26.39 | 25,266 |
2016-04-27 | $27.02 | $27.03 | $26.85 | $26.89 | $26.36 | 110,113 |
2016-04-26 | $27.10 | $27.12 | $27.05 | $27.05 | $26.51 | 68,571 |
2016-04-25 | $27.08 | $27.16 | $27.05 | $27.15 | $26.61 | 101,751 |
2016-04-22 | $27.10 | $27.10 | $27.03 | $27.03 | $26.49 | 25,197 |
2016-04-21 | $26.99 | $27.12 | $26.99 | $27.09 | $26.55 | 140,256 |
2016-04-20 | $27.05 | $27.10 | $26.95 | $27.03 | $26.49 | 68,183 |
2016-04-19 | $27.12 | $27.14 | $27.04 | $27.08 | $26.54 | 74,961 |
2016-04-18 | $27.45 | $27.46 | $27.18 | $27.18 | $26.64 | 141,589 |
2016-04-15 | $27.35 | $27.36 | $27.31 | $27.34 | $26.80 | 16,257 |
2016-04-14 | $27.30 | $27.33 | $27.26 | $27.31 | $26.77 | 33,974 |
2016-04-13 | $27.40 | $27.40 | $27.24 | $27.28 | $26.74 | 133,372 |
2016-04-12 | $27.61 | $27.61 | $27.48 | $27.50 | $26.95 | 119,483 |
2016-04-11 | $27.60 | $27.64 | $27.56 | $27.64 | $27.09 | 78,957 |
2016-04-08 | $27.64 | $27.74 | $27.64 | $27.68 | $27.13 | 65,856 |
2016-04-07 | $27.80 | $27.85 | $27.72 | $27.85 | $27.29 | 27,947 |
2016-04-06 | $27.91 | $27.91 | $27.66 | $27.66 | $27.11 | 28,746 |
2016-04-05 | $27.94 | $27.94 | $27.87 | $27.93 | $27.38 | 116,734 |
2016-04-04 | $27.75 | $27.85 | $27.70 | $27.80 | $27.25 | 80,028 |
2016-04-01 | $27.82 | $27.93 | $27.70 | $27.74 | $27.19 | 162,570 |
2016-03-31 | $27.79 | $27.82 | $27.68 | $27.73 | $27.18 | 181,724 |
2016-03-30 | $27.88 | $27.88 | $27.76 | $27.79 | $27.24 | 96,658 |
2016-03-29 | $28.10 | $28.11 | $27.90 | $27.90 | $27.35 | 133,724 |
2016-03-28 | $27.86 | $28.03 | $27.86 | $28.01 | $27.45 | 71,977 |
2016-03-24 | $27.97 | $27.97 | $27.85 | $27.89 | $27.34 | 60,288 |
2016-03-23 | $27.71 | $27.78 | $27.69 | $27.75 | $27.20 | 431,262 |
2016-03-22 | $27.60 | $27.66 | $27.59 | $27.65 | $27.10 | 259,981 |
2016-03-21 | $27.50 | $27.59 | $27.50 | $27.55 | $27.00 | 67,779 |
2016-03-18 | $27.55 | $27.57 | $27.42 | $27.53 | $26.98 | 268,323 |
2016-03-17 | $27.69 | $27.77 | $27.54 | $27.60 | $27.05 | 312,905 |
2016-03-16 | $28.08 | $28.08 | $27.70 | $27.78 | $27.23 | 157,633 |
2016-03-15 | $27.90 | $27.99 | $27.87 | $27.97 | $27.41 | 141,595 |
2016-03-14 | $27.72 | $27.82 | $27.67 | $27.70 | $27.15 | 63,189 |
2016-03-11 | $27.83 | $27.83 | $27.60 | $27.65 | $27.10 | 328,227 |
2016-03-10 | $28.01 | $28.18 | $27.96 | $27.99 | $27.43 | 50,917 |
2016-03-09 | $28.19 | $28.27 | $28.12 | $28.16 | $27.60 | 584,965 |
2016-03-08 | $28.14 | $28.29 | $28.11 | $28.29 | $27.73 | 99,274 |
2016-03-07 | $28.13 | $28.14 | $28.05 | $28.06 | $27.50 | 109,583 |
2016-03-04 | $28.14 | $28.22 | $27.95 | $28.09 | $27.53 | 191,916 |
2016-03-03 | $28.29 | $28.40 | $28.10 | $28.17 | $27.61 | 118,761 |
2016-03-02 | $28.19 | $28.33 | $28.19 | $28.29 | $27.73 | 152,401 |
2016-03-01 | $28.50 | $28.57 | $28.03 | $28.11 | $27.55 | 324,978 |
2016-02-29 | $28.81 | $28.82 | $28.52 | $28.52 | $27.95 | 292,468 |
2016-02-26 | $28.97 | $28.99 | $28.81 | $28.83 | $28.26 | 1,045,472 |
2016-02-25 | $29.18 | $29.29 | $29.04 | $29.04 | $28.46 | 77,908 |
2016-02-24 | $29.51 | $29.54 | $29.18 | $29.24 | $28.66 | 123,914 |
2016-02-23 | $29.28 | $29.44 | $29.23 | $29.28 | $28.70 | 122,319 |
2016-02-22 | $29.36 | $29.36 | $29.20 | $29.20 | $28.62 | 274,792 |
2016-02-19 | $29.64 | $29.71 | $29.46 | $29.46 | $28.88 | 93,492 |
2016-02-18 | $29.46 | $29.57 | $29.42 | $29.52 | $28.93 | 340,091 |
2016-02-17 | $29.65 | $29.66 | $29.49 | $29.55 | $28.96 | 116,051 |
2016-02-16 | $29.75 | $29.83 | $29.70 | $29.79 | $29.20 | 126,632 |
2016-02-12 | $30.14 | $30.19 | $29.81 | $29.82 | $29.23 | 166,990 |
2016-02-11 | $30.34 | $30.47 | $30.20 | $30.29 | $29.69 | 420,238 |
2016-02-10 | $29.98 | $30.15 | $29.82 | $30.10 | $29.50 | 891,018 |
2016-02-09 | $30.09 | $30.18 | $29.90 | $30.02 | $29.42 | 220,936 |
2016-02-08 | $29.80 | $30.00 | $29.80 | $29.93 | $29.34 | 133,125 |
2016-02-05 | $29.37 | $29.63 | $29.37 | $29.58 | $28.99 | 93,337 |
2016-02-04 | $29.30 | $29.38 | $29.21 | $29.36 | $28.78 | 67,578 |
2016-02-03 | $29.34 | $29.50 | $29.21 | $29.28 | $28.70 | 195,138 |
2016-02-02 | $29.30 | $29.43 | $29.28 | $29.42 | $28.84 | 95,518 |
2016-02-01 | $29.06 | $29.25 | $29.06 | $29.22 | $28.64 | 135,371 |
2016-01-29 | $29.05 | $29.10 | $28.98 | $29.02 | $28.44 | 100,250 |
2016-01-28 | $29.17 | $29.23 | $29.05 | $29.13 | $28.55 | 71,632 |
2016-01-27 | $29.24 | $29.37 | $29.13 | $29.30 | $28.72 | 98,555 |
2016-01-26 | $29.44 | $29.48 | $29.24 | $29.24 | $28.66 | 179,930 |
2016-01-25 | $29.33 | $29.54 | $29.28 | $29.54 | $28.95 | 96,270 |
2016-01-22 | $29.39 | $29.46 | $29.18 | $29.23 | $28.65 | 153,621 |
2016-01-21 | $29.90 | $30.00 | $29.60 | $29.70 | $29.11 | 138,022 |
2016-01-20 | $29.99 | $30.39 | $29.78 | $29.90 | $29.31 | 467,511 |
2016-01-19 | $29.60 | $29.81 | $29.54 | $29.74 | $29.15 | 748,915 |
2016-01-15 | $29.70 | $29.79 | $29.54 | $29.61 | $29.02 | 314,998 |
2016-01-14 | $29.30 | $29.46 | $29.17 | $29.20 | $28.62 | 166,505 |
2016-01-13 | $29.00 | $29.38 | $28.98 | $29.32 | $28.74 | 149,993 |
2016-01-12 | $28.93 | $29.07 | $28.86 | $29.02 | $28.44 | 185,893 |
2016-01-11 | $28.93 | $29.07 | $28.87 | $29.07 | $28.49 | 96,658 |
2016-01-08 | $28.87 | $29.04 | $28.76 | $29.03 | $28.45 | 149,445 |
2016-01-07 | $28.95 | $28.98 | $28.85 | $28.96 | $28.38 | 190,197 |
2016-01-06 | $28.85 | $28.90 | $28.75 | $28.78 | $28.21 | 192,730 |
2016-01-05 | $28.81 | $28.83 | $28.68 | $28.79 | $28.22 | 315,509 |
2016-01-04 | $28.86 | $28.96 | $28.80 | $28.82 | $28.25 | 144,498 |
2015-12-31 | $28.69 | $28.69 | $28.55 | $28.65 | $28.08 | 107,634 |
2015-12-30 | $28.78 | $28.80 | $28.64 | $28.68 | $28.11 | 126,457 |
2015-12-29 | $28.79 | $28.80 | $28.67 | $28.67 | $28.10 | 57,891 |
2015-12-28 | $28.83 | $28.91 | $28.78 | $28.88 | $28.31 | 149,053 |
2015-12-24 | $28.74 | $28.76 | $28.63 | $28.70 | $28.13 | 35,307 |
2015-12-23 | $28.82 | $28.88 | $28.70 | $28.76 | $28.19 | 135,561 |
2015-12-22 | $29.27 | $29.28 | $28.94 | $28.94 | $28.37 | 154,634 |
2015-12-21 | $29.18 | $29.38 | $29.09 | $29.31 | $28.73 | 146,873 |
2015-12-18 | $29.18 | $29.28 | $29.13 | $29.23 | $28.65 | 230,048 |
2015-12-17 | $28.74 | $29.11 | $28.74 | $29.10 | $28.52 | 198,669 |
2015-12-16 | $28.94 | $29.03 | $28.71 | $28.75 | $28.18 | 256,742 |
2015-12-15 | $29.18 | $29.18 | $28.90 | $29.00 | $28.42 | 324,275 |
2015-12-14 | $29.32 | $29.78 | $29.28 | $29.53 | $28.94 | 947,512 |
2015-12-11 | $28.92 | $29.57 | $28.92 | $29.28 | $28.70 | 570,214 |
2015-12-10 | $28.60 | $28.73 | $28.51 | $28.70 | $28.13 | 414,628 |
2015-12-09 | $28.70 | $28.70 | $28.47 | $28.53 | $27.96 | 198,628 |
2015-12-08 | $28.52 | $28.75 | $28.51 | $28.73 | $28.16 | 788,804 |
2015-12-07 | $28.23 | $28.38 | $28.22 | $28.37 | $27.81 | 100,830 |
2015-12-04 | $28.16 | $28.21 | $28.06 | $28.14 | $27.58 | 59,415 |
2015-12-03 | $28.01 | $28.13 | $28.01 | $28.10 | $27.54 | 94,038 |
2015-12-02 | $28.00 | $28.01 | $27.90 | $28.01 | $27.45 | 577,250 |
2015-12-01 | $28.12 | $28.13 | $27.96 | $28.02 | $27.46 | 107,068 |
2015-11-30 | $28.22 | $28.22 | $28.12 | $28.20 | $27.64 | 81,813 |
2015-11-27 | $28.23 | $28.23 | $28.15 | $28.18 | $27.62 | 9,482 |
2015-11-25 | $28.26 | $28.26 | $28.21 | $28.22 | $27.66 | 117,617 |
2015-11-24 | $28.35 | $28.35 | $28.25 | $28.25 | $27.69 | 129,677 |
2015-11-23 | $28.30 | $28.32 | $28.26 | $28.30 | $27.74 | 38,843 |
2015-11-20 | $28.29 | $28.29 | $28.15 | $28.27 | $27.71 | 701,635 |
2015-11-19 | $28.07 | $28.28 | $28.07 | $28.28 | $27.72 | 192,192 |
2015-11-18 | $28.08 | $28.10 | $28.00 | $28.02 | $27.46 | 40,653 |
2015-11-17 | $28.11 | $28.14 | $27.98 | $28.06 | $27.50 | 217,859 |
2015-11-16 | $28.26 | $28.32 | $28.14 | $28.14 | $27.58 | 670,220 |
2015-11-13 | $28.20 | $28.27 | $28.10 | $28.26 | $27.70 | 89,445 |
2015-11-12 | $28.10 | $28.20 | $28.03 | $28.18 | $27.62 | 70,840 |
2015-11-11 | $27.95 | $28.02 | $27.90 | $28.01 | $27.45 | 99,079 |
2015-11-10 | $27.90 | $27.97 | $27.84 | $27.93 | $27.38 | 77,202 |
2015-11-09 | $27.79 | $27.88 | $27.79 | $27.86 | $27.31 | 73,015 |
2015-11-06 | $27.68 | $27.80 | $27.66 | $27.75 | $27.20 | 110,562 |
2015-11-05 | $27.47 | $27.58 | $27.47 | $27.56 | $27.01 | 39,422 |
2015-11-04 | $27.39 | $27.49 | $27.38 | $27.49 | $26.94 | 26,382 |
2015-11-03 | $27.41 | $27.43 | $27.37 | $27.43 | $26.89 | 31,482 |
2015-11-02 | $27.50 | $27.52 | $27.42 | $27.45 | $26.90 | 27,829 |
2015-10-30 | $27.54 | $27.58 | $27.48 | $27.52 | $26.97 | 7,821 |
2015-10-29 | $27.51 | $27.57 | $27.51 | $27.55 | $27.00 | 21,902 |
2015-10-28 | $27.59 | $27.61 | $27.48 | $27.48 | $26.93 | 20,691 |
2015-10-27 | $27.52 | $27.62 | $27.52 | $27.58 | $27.03 | 35,458 |
2015-10-26 | $27.45 | $27.52 | $27.43 | $27.48 | $26.93 | 28,473 |
2015-10-23 | $27.45 | $27.54 | $27.41 | $27.45 | $26.90 | 86,459 |
2015-10-22 | $27.55 | $27.59 | $27.50 | $27.58 | $27.03 | 21,958 |
2015-10-21 | $27.52 | $27.64 | $27.49 | $27.58 | $27.04 | 29,962 |
2015-10-20 | $27.59 | $27.64 | $27.52 | $27.55 | $27.00 | 45,119 |
2015-10-19 | $27.70 | $27.73 | $27.56 | $27.56 | $27.02 | 121,367 |
2015-10-16 | $27.82 | $27.82 | $27.68 | $27.68 | $27.13 | 44,035 |
2015-10-15 | $27.84 | $27.89 | $27.78 | $27.80 | $27.25 | 36,128 |
2015-10-14 | $27.80 | $27.88 | $27.80 | $27.88 | $27.33 | 78,108 |
2015-10-13 | $27.86 | $27.86 | $27.78 | $27.82 | $27.27 | 41,657 |
2015-10-12 | $27.67 | $27.81 | $27.64 | $27.79 | $27.24 | 57,885 |
2015-10-09 | $27.62 | $27.77 | $27.55 | $27.68 | $27.13 | 120,361 |
2015-10-08 | $27.90 | $27.94 | $27.70 | $27.71 | $27.16 | 352,246 |
2015-10-07 | $28.00 | $28.02 | $27.81 | $27.81 | $27.26 | 140,881 |
2015-10-06 | $28.26 | $28.31 | $28.11 | $28.16 | $27.60 | 68,946 |
2015-10-05 | $28.50 | $28.52 | $28.26 | $28.30 | $27.74 | 162,259 |
2015-10-02 | $28.88 | $28.98 | $28.61 | $28.64 | $28.07 | 678,652 |
2015-10-01 | $28.56 | $28.73 | $28.53 | $28.71 | $28.14 | 195,692 |
2015-09-30 | $28.61 | $28.71 | $28.50 | $28.56 | $27.99 | 195,448 |
2015-09-29 | $28.71 | $28.87 | $28.62 | $28.74 | $28.17 | 253,252 |
2015-09-28 | $28.38 | $28.73 | $28.38 | $28.71 | $28.14 | 163,989 |
2015-09-25 | $28.09 | $28.29 | $28.03 | $28.29 | $27.72 | 112,157 |
2015-09-24 | $28.09 | $28.19 | $28.08 | $28.13 | $27.57 | 234,199 |
2015-09-23 | $28.02 | $28.03 | $27.96 | $28.00 | $27.44 | 156,651 |
2015-09-22 | $27.89 | $28.00 | $27.89 | $27.97 | $27.41 | 317,140 |
2015-09-21 | $27.70 | $27.77 | $27.68 | $27.76 | $27.21 | 35,064 |
2015-09-18 | $27.65 | $27.75 | $27.65 | $27.73 | $27.18 | 65,808 |
2015-09-17 | $27.65 | $27.69 | $27.52 | $27.60 | $27.05 | 72,304 |
2015-09-16 | $27.55 | $27.66 | $27.55 | $27.63 | $27.08 | 17,829 |
2015-09-15 | $27.64 | $27.64 | $27.48 | $27.55 | $27.00 | 37,017 |
2015-09-14 | $27.51 | $27.62 | $27.51 | $27.58 | $27.03 | 71,811 |
2015-09-11 | $27.60 | $27.61 | $27.47 | $27.51 | $26.96 | 26,588 |
2015-09-10 | $27.63 | $27.63 | $27.45 | $27.47 | $26.92 | 294,471 |
2015-09-09 | $27.63 | $27.63 | $27.51 | $27.62 | $27.07 | 51,496 |
2015-09-08 | $27.50 | $27.77 | $27.45 | $27.52 | $26.97 | 53,573 |
ProShares Short High Yield (SJB) News Headlines
Recent ProShares Short High Yield (SJB) News
Similar Companies to ProShares Short High Yield (SJB) 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 | -- | -- | -- |