ProShares Short 20+ Year Treasury (TBF) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.10 ($-0.20) -0.82%
ProShares Short 20+ Year Treasury - Daily Information
Click for more stock information on ProShares Short 20+ Year Treasury.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.13 |
Previous Close | $24.10 |
High | $24.19 |
Low | $24.06 |
Adjusted Open | $24.13 |
Previous Adjusted Close | $24.10 |
Adjusted High | $24.19 |
Adjusted Low | $24.06 |
About ProShares Short 20+ Year Treasury (TBF)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than or equal to twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse (-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.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of 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, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from 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 the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short 20+ Year Treasury (TBF)
Historical Stock Data for ProShares Short 20+ Year Treasury (TBF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.13 | $24.19 | $24.06 | $24.10 | $24.10 | 98,757 |
2025-04-24 | $24.36 | $24.44 | $24.25 | $24.30 | $24.30 | 70,654 |
2025-04-23 | $24.08 | $24.60 | $24.04 | $24.51 | $24.51 | 210,241 |
2025-04-22 | $24.66 | $24.87 | $24.62 | $24.73 | $24.73 | 148,096 |
2025-04-21 | $24.72 | $24.95 | $24.61 | $24.87 | $24.87 | 116,554 |
2025-04-17 | $24.32 | $24.57 | $24.28 | $24.45 | $24.45 | 66,016 |
2025-04-16 | $24.36 | $24.55 | $24.11 | $24.30 | $24.30 | 129,324 |
2025-04-15 | $24.50 | $24.57 | $24.28 | $24.34 | $24.34 | 32,186 |
2025-04-14 | $24.54 | $24.68 | $24.40 | $24.48 | $24.48 | 145,211 |
2025-04-11 | $24.94 | $25.17 | $24.33 | $24.75 | $24.75 | 251,883 |
2025-04-10 | $24.48 | $24.80 | $24.26 | $24.69 | $24.69 | 335,914 |
2025-04-09 | $24.44 | $24.86 | $24.12 | $24.19 | $24.19 | 529,060 |
2025-04-08 | $23.96 | $24.21 | $23.72 | $24.15 | $24.15 | 369,029 |
2025-04-07 | $23.27 | $23.85 | $23.20 | $23.75 | $23.75 | 347,274 |
2025-04-04 | $22.90 | $23.31 | $22.72 | $23.03 | $23.03 | 225,797 |
2025-04-03 | $23.13 | $23.28 | $23.03 | $23.28 | $23.28 | 140,934 |
2025-04-02 | $23.13 | $23.55 | $23.13 | $23.38 | $23.38 | 89,897 |
2025-04-01 | $23.41 | $23.46 | $23.25 | $23.39 | $23.39 | 240,798 |
2025-03-31 | $23.58 | $23.73 | $23.49 | $23.60 | $23.60 | 113,730 |
2025-03-28 | $23.88 | $23.89 | $23.74 | $23.81 | $23.81 | 114,896 |
2025-03-27 | $24.12 | $24.18 | $24.10 | $24.12 | $24.12 | 182,441 |
2025-03-26 | $24.00 | $24.06 | $23.96 | $24.02 | $24.02 | 51,908 |
2025-03-25 | $24.15 | $24.15 | $24.02 | $24.08 | $24.08 | 35,875 |
2025-03-24 | $23.95 | $24.10 | $23.95 | $24.09 | $24.09 | 82,616 |
2025-03-21 | $23.65 | $23.85 | $23.65 | $23.83 | $23.83 | 27,210 |
2025-03-20 | $23.40 | $23.70 | $23.40 | $23.69 | $23.69 | 601,401 |
2025-03-19 | $23.80 | $23.89 | $23.68 | $23.74 | $23.74 | 145,429 |
2025-03-18 | $23.96 | $23.96 | $23.74 | $23.81 | $23.81 | 57,838 |
2025-03-17 | $23.80 | $23.90 | $23.70 | $23.86 | $23.86 | 77,439 |
2025-03-14 | $23.93 | $24.03 | $23.90 | $23.95 | $23.95 | 54,636 |
2025-03-13 | $24.13 | $24.14 | $23.79 | $23.79 | $23.79 | 178,056 |
2025-03-12 | $23.97 | $24.06 | $23.88 | $24.05 | $24.05 | 285,629 |
2025-03-11 | $23.70 | $23.94 | $23.59 | $23.84 | $23.84 | 212,872 |
2025-03-10 | $23.65 | $23.71 | $23.55 | $23.68 | $23.68 | 263,515 |
2025-03-07 | $23.64 | $23.96 | $23.64 | $23.95 | $23.95 | 343,684 |
2025-03-06 | $23.87 | $24.00 | $23.74 | $23.85 | $23.85 | 341,168 |
2025-03-05 | $23.54 | $23.78 | $23.48 | $23.76 | $23.76 | 276,063 |
2025-03-04 | $23.26 | $23.58 | $23.24 | $23.55 | $23.55 | 104,922 |
2025-03-03 | $23.62 | $23.62 | $23.24 | $23.25 | $23.25 | 228,096 |
2025-02-28 | $23.50 | $23.63 | $23.37 | $23.44 | $23.44 | 173,235 |
2025-02-27 | $23.66 | $23.72 | $23.55 | $23.66 | $23.66 | 160,870 |
2025-02-26 | $23.60 | $23.73 | $23.47 | $23.50 | $23.50 | 68,594 |
2025-02-25 | $23.74 | $23.79 | $23.49 | $23.64 | $23.64 | 492,629 |
2025-02-24 | $24.16 | $24.21 | $23.99 | $24.03 | $24.03 | 184,765 |
2025-02-21 | $24.30 | $24.32 | $24.03 | $24.11 | $24.11 | 155,976 |
2025-02-20 | $24.39 | $24.43 | $24.32 | $24.43 | $24.43 | 97,720 |
2025-02-19 | $24.55 | $24.56 | $24.42 | $24.47 | $24.47 | 58,413 |
2025-02-18 | $24.33 | $24.51 | $24.31 | $24.49 | $24.49 | 95,771 |
2025-02-14 | $24.20 | $24.22 | $24.07 | $24.21 | $24.21 | 118,147 |
2025-02-13 | $24.48 | $24.48 | $24.28 | $24.36 | $24.36 | 204,673 |
2025-02-12 | $24.73 | $24.83 | $24.63 | $24.71 | $24.71 | 167,678 |
2025-02-11 | $24.38 | $24.41 | $24.33 | $24.37 | $24.37 | 128,581 |
2025-02-10 | $24.12 | $24.28 | $24.11 | $24.21 | $24.21 | 71,458 |
2025-02-07 | $24.13 | $24.24 | $24.10 | $24.11 | $24.11 | 86,789 |
2025-02-06 | $23.97 | $24.05 | $23.91 | $23.93 | $23.93 | 145,698 |
2025-02-05 | $24.04 | $24.11 | $23.90 | $23.99 | $23.99 | 260,237 |
2025-02-04 | $24.56 | $24.61 | $24.36 | $24.36 | $24.36 | 117,200 |
2025-02-03 | $24.34 | $24.52 | $24.20 | $24.42 | $24.42 | 192,642 |
2025-01-31 | $24.48 | $24.72 | $24.40 | $24.62 | $24.62 | 211,889 |
2025-01-30 | $24.46 | $24.55 | $24.35 | $24.45 | $24.45 | 188,763 |
2025-01-29 | $24.40 | $24.67 | $24.40 | $24.54 | $24.54 | 106,101 |
2025-01-28 | $24.56 | $24.72 | $24.47 | $24.48 | $24.48 | 114,324 |
2025-01-27 | $24.49 | $24.61 | $24.43 | $24.46 | $24.46 | 107,743 |
2025-01-24 | $24.92 | $24.94 | $24.75 | $24.79 | $24.79 | 130,519 |
2025-01-23 | $24.87 | $24.94 | $24.83 | $24.86 | $24.86 | 59,729 |
2025-01-22 | $24.53 | $24.71 | $24.53 | $24.67 | $24.67 | 127,082 |
2025-01-21 | $24.53 | $24.62 | $24.47 | $24.55 | $24.55 | 154,384 |
2025-01-17 | $24.63 | $24.78 | $24.61 | $24.73 | $24.73 | 175,168 |
2025-01-16 | $24.84 | $24.98 | $24.67 | $24.78 | $24.78 | 195,739 |
2025-01-15 | $24.84 | $24.93 | $24.77 | $24.83 | $24.83 | 171,886 |
2025-01-14 | $25.31 | $25.39 | $25.27 | $25.32 | $25.32 | 110,195 |
2025-01-13 | $25.20 | $25.34 | $25.17 | $25.27 | $25.27 | 111,000 |
2025-01-10 | $25.29 | $25.32 | $25.12 | $25.30 | $25.30 | 121,756 |
2025-01-08 | $25.21 | $25.24 | $25.00 | $25.04 | $25.04 | 264,122 |
2025-01-07 | $24.88 | $25.09 | $24.82 | $25.02 | $25.02 | 145,597 |
2025-01-06 | $24.72 | $24.85 | $24.68 | $24.74 | $24.74 | 84,775 |
2025-01-03 | $24.53 | $24.70 | $24.50 | $24.69 | $24.69 | 96,644 |
2025-01-02 | $24.59 | $24.67 | $24.41 | $24.58 | $24.58 | 187,634 |
2024-12-31 | $24.42 | $24.64 | $24.36 | $24.64 | $24.64 | 64,934 |
2024-12-30 | $24.51 | $24.52 | $24.42 | $24.47 | $24.47 | 116,634 |
2024-12-27 | $24.60 | $24.69 | $24.49 | $24.63 | $24.63 | 98,489 |
2024-12-26 | $24.60 | $24.66 | $24.43 | $24.45 | $24.45 | 131,259 |
2024-12-24 | $24.69 | $24.70 | $24.44 | $24.46 | $24.46 | 24,765 |
2024-12-23 | $24.30 | $24.57 | $24.30 | $24.52 | $24.52 | 84,289 |
2024-12-20 | $24.52 | $24.57 | $24.39 | $24.57 | $24.31 | 198,057 |
2024-12-19 | $24.62 | $24.76 | $24.53 | $24.63 | $24.37 | 253,854 |
2024-12-18 | $24.14 | $24.32 | $24.00 | $24.25 | $23.99 | 117,972 |
2024-12-17 | $24.02 | $24.06 | $23.93 | $24.01 | $23.76 | 108,680 |
2024-12-16 | $24.11 | $24.17 | $24.02 | $24.07 | $23.82 | 99,243 |
2024-12-13 | $23.91 | $24.15 | $23.91 | $24.12 | $23.87 | 90,512 |
2024-12-12 | $23.70 | $23.89 | $23.70 | $23.84 | $23.59 | 286,989 |
2024-12-11 | $23.33 | $23.59 | $23.32 | $23.57 | $23.32 | 43,983 |
2024-12-10 | $23.32 | $23.38 | $23.29 | $23.35 | $23.10 | 51,067 |
2024-12-09 | $23.17 | $23.24 | $23.10 | $23.20 | $22.96 | 123,609 |
2024-12-06 | $22.93 | $23.10 | $22.89 | $23.01 | $22.77 | 301,969 |
2024-12-05 | $23.13 | $23.17 | $23.01 | $23.03 | $22.79 | 82,514 |
2024-12-04 | $23.40 | $23.44 | $23.06 | $23.09 | $22.85 | 270,861 |
2024-12-03 | $23.08 | $23.34 | $23.08 | $23.32 | $23.07 | 108,499 |
2024-12-02 | $23.23 | $23.33 | $23.07 | $23.13 | $22.89 | 139,486 |
2024-11-29 | $23.25 | $23.31 | $23.15 | $23.15 | $23.15 | 98,597 |
2024-11-27 | $23.40 | $23.47 | $23.31 | $23.41 | $23.41 | 251,360 |
2024-11-26 | $23.60 | $23.69 | $23.54 | $23.54 | $23.54 | 160,146 |
2024-11-25 | $23.59 | $23.66 | $23.45 | $23.48 | $23.48 | 258,393 |
2024-11-22 | $24.08 | $24.13 | $23.98 | $24.08 | $24.08 | 232,929 |
2024-11-21 | $24.01 | $24.17 | $23.96 | $24.09 | $24.09 | 66,348 |
2024-11-20 | $24.09 | $24.13 | $23.95 | $24.05 | $24.05 | 111,275 |
2024-11-19 | $23.91 | $23.99 | $23.87 | $23.96 | $23.96 | 122,172 |
2024-11-18 | $24.24 | $24.30 | $24.01 | $24.10 | $24.10 | 98,526 |
2024-11-15 | $24.19 | $24.27 | $23.97 | $24.16 | $24.16 | 149,366 |
2024-11-14 | $24.04 | $24.10 | $23.86 | $24.04 | $24.04 | 264,199 |
2024-11-13 | $23.65 | $24.27 | $23.65 | $24.16 | $24.16 | 439,147 |
2024-11-12 | $23.69 | $24.05 | $23.64 | $23.85 | $23.85 | 405,128 |
2024-11-11 | $23.53 | $23.68 | $23.53 | $23.56 | $23.56 | 120,269 |
2024-11-08 | $23.59 | $23.64 | $23.45 | $23.48 | $23.48 | 248,442 |
2024-11-07 | $23.91 | $23.94 | $23.70 | $23.80 | $23.80 | 171,498 |
2024-11-06 | $24.18 | $24.22 | $23.94 | $24.03 | $24.03 | 257,905 |
2024-11-05 | $23.56 | $23.69 | $23.36 | $23.41 | $23.41 | 225,216 |
2024-11-04 | $23.54 | $23.68 | $23.45 | $23.52 | $23.52 | 115,698 |
2024-11-01 | $23.54 | $23.92 | $23.42 | $23.88 | $23.88 | 178,804 |
2024-10-31 | $23.56 | $23.68 | $23.42 | $23.54 | $23.54 | 239,277 |
2024-10-30 | $23.45 | $23.60 | $23.32 | $23.56 | $23.56 | 132,854 |
2024-10-29 | $23.84 | $23.90 | $23.37 | $23.65 | $23.65 | 146,006 |
2024-10-28 | $23.58 | $23.78 | $23.58 | $23.66 | $23.66 | 149,676 |
2024-10-25 | $23.36 | $23.64 | $23.36 | $23.64 | $23.64 | 106,526 |
2024-10-24 | $23.59 | $23.63 | $23.37 | $23.44 | $23.44 | 100,863 |
2024-10-23 | $23.69 | $23.71 | $23.53 | $23.59 | $23.59 | 212,411 |
2024-10-22 | $23.47 | $23.59 | $23.42 | $23.53 | $23.53 | 377,170 |
2024-10-21 | $23.35 | $23.54 | $23.33 | $23.54 | $23.54 | 212,528 |
2024-10-18 | $23.12 | $23.15 | $23.05 | $23.14 | $23.14 | 181,934 |
2024-10-17 | $22.99 | $23.17 | $22.99 | $23.17 | $23.17 | 313,594 |
2024-10-16 | $22.77 | $22.81 | $22.70 | $22.78 | $22.78 | 133,689 |
2024-10-15 | $22.96 | $22.99 | $22.84 | $22.85 | $22.85 | 88,121 |
2024-10-14 | $23.28 | $23.35 | $23.16 | $23.17 | $23.17 | 166,411 |
2024-10-11 | $23.16 | $23.23 | $23.08 | $23.14 | $23.14 | 211,577 |
2024-10-10 | $23.10 | $23.21 | $23.03 | $23.03 | $23.03 | 339,599 |
2024-10-09 | $22.91 | $23.02 | $22.85 | $22.99 | $22.99 | 193,135 |
2024-10-08 | $22.97 | $22.97 | $22.80 | $22.82 | $22.82 | 289,325 |
2024-10-07 | $22.84 | $22.86 | $22.75 | $22.86 | $22.86 | 177,847 |
2024-10-04 | $22.67 | $22.70 | $22.59 | $22.68 | $22.68 | 127,243 |
2024-10-03 | $22.25 | $22.38 | $22.22 | $22.37 | $22.37 | 153,637 |
2024-10-02 | $22.28 | $22.30 | $22.16 | $22.17 | $22.17 | 84,630 |
2024-10-01 | $21.92 | $22.00 | $21.80 | $21.98 | $21.98 | 231,824 |
2024-09-30 | $22.01 | $22.18 | $22.00 | $22.13 | $22.13 | 277,081 |
2024-09-27 | $22.06 | $22.10 | $21.99 | $22.05 | $22.05 | 114,548 |
2024-09-26 | $22.10 | $22.27 | $22.10 | $22.14 | $22.14 | 144,476 |
2024-09-25 | $22.09 | $22.17 | $22.07 | $22.17 | $22.17 | 153,025 |
2024-09-24 | $22.40 | $22.42 | $22.19 | $22.22 | $21.97 | 149,946 |
2024-09-23 | $22.23 | $22.38 | $22.14 | $22.21 | $21.96 | 149,870 |
2024-09-20 | $22.16 | $22.21 | $22.10 | $22.15 | $21.90 | 702,509 |
2024-09-19 | $22.13 | $22.17 | $22.07 | $22.08 | $21.83 | 327,020 |
2024-09-18 | $21.85 | $21.99 | $21.75 | $21.98 | $21.73 | 291,766 |
2024-09-17 | $21.61 | $21.73 | $21.56 | $21.72 | $21.48 | 131,702 |
2024-09-16 | $21.75 | $21.80 | $21.60 | $21.62 | $21.38 | 92,043 |
2024-09-13 | $21.79 | $21.87 | $21.75 | $21.79 | $21.54 | 261,761 |
2024-09-12 | $21.81 | $21.92 | $21.77 | $21.84 | $21.59 | 152,215 |
2024-09-11 | $21.78 | $21.79 | $21.60 | $21.73 | $21.49 | 97,081 |
2024-09-10 | $21.87 | $21.90 | $21.68 | $21.68 | $21.44 | 190,831 |
2024-09-09 | $22.01 | $22.05 | $21.85 | $21.88 | $21.63 | 134,952 |
2024-09-06 | $21.95 | $22.03 | $21.70 | $21.97 | $21.72 | 233,254 |
2024-09-05 | $21.99 | $22.10 | $21.92 | $21.96 | $21.71 | 349,475 |
2024-09-04 | $22.32 | $22.32 | $22.06 | $22.07 | $21.82 | 64,403 |
2024-09-03 | $22.38 | $22.40 | $22.25 | $22.33 | $22.08 | 103,269 |
2024-08-30 | $22.42 | $22.73 | $22.35 | $22.66 | $22.41 | 568,576 |
2024-08-29 | $22.47 | $22.52 | $22.42 | $22.44 | $22.19 | 94,894 |
2024-08-28 | $22.33 | $22.38 | $22.28 | $22.36 | $22.11 | 67,614 |
2024-08-27 | $22.44 | $22.45 | $22.30 | $22.33 | $22.08 | 72,003 |
2024-08-26 | $22.12 | $22.27 | $22.12 | $22.26 | $22.01 | 22,940 |
2024-08-23 | $22.27 | $22.30 | $22.15 | $22.22 | $21.97 | 67,510 |
2024-08-22 | $22.23 | $22.41 | $22.23 | $22.35 | $22.10 | 145,270 |
2024-08-21 | $22.12 | $22.22 | $22.01 | $22.12 | $21.87 | 135,398 |
2024-08-20 | $22.21 | $22.25 | $22.09 | $22.12 | $21.87 | 50,598 |
2024-08-19 | $22.40 | $22.41 | $22.25 | $22.31 | $22.06 | 81,259 |
2024-08-16 | $22.40 | $22.49 | $22.38 | $22.40 | $22.40 | 164,676 |
2024-08-15 | $22.59 | $22.66 | $22.46 | $22.46 | $22.46 | 92,401 |
2024-08-14 | $22.35 | $22.36 | $22.22 | $22.28 | $22.28 | 83,056 |
2024-08-13 | $22.40 | $22.47 | $22.40 | $22.42 | $22.42 | 244,677 |
2024-08-12 | $22.70 | $22.73 | $22.52 | $22.56 | $22.56 | 229,146 |
2024-08-09 | $22.58 | $22.68 | $22.58 | $22.64 | $22.64 | 139,011 |
2024-08-08 | $22.90 | $22.97 | $22.84 | $22.86 | $22.86 | 349,784 |
2024-08-07 | $22.68 | $22.81 | $22.60 | $22.72 | $22.72 | 270,923 |
2024-08-06 | $22.18 | $22.52 | $22.15 | $22.52 | $22.52 | 479,996 |
2024-08-05 | $21.81 | $22.25 | $21.79 | $22.02 | $22.02 | 652,821 |
2024-08-02 | $22.48 | $22.49 | $22.13 | $22.13 | $22.13 | 614,539 |
2024-08-01 | $22.89 | $22.90 | $22.71 | $22.82 | $22.82 | 283,258 |
2024-07-31 | $23.11 | $23.18 | $23.05 | $23.06 | $23.06 | 192,564 |
2024-07-30 | $23.30 | $23.41 | $23.23 | $23.29 | $23.29 | 196,297 |
2024-07-29 | $23.33 | $23.42 | $23.31 | $23.37 | $23.37 | 355,160 |
2024-07-26 | $23.50 | $23.54 | $23.44 | $23.48 | $23.48 | 172,250 |
2024-07-25 | $23.73 | $23.73 | $23.51 | $23.66 | $23.66 | 119,215 |
2024-07-24 | $23.55 | $23.85 | $23.51 | $23.82 | $23.82 | 458,990 |
2024-07-23 | $23.52 | $23.59 | $23.43 | $23.58 | $23.58 | 87,050 |
2024-07-22 | $23.35 | $23.62 | $23.32 | $23.55 | $23.55 | 167,115 |
2024-07-19 | $23.43 | $23.49 | $23.40 | $23.46 | $23.46 | 228,909 |
2024-07-18 | $23.25 | $23.33 | $23.16 | $23.29 | $23.29 | 111,508 |
2024-07-17 | $23.19 | $23.25 | $23.08 | $23.13 | $23.13 | 178,385 |
2024-07-16 | $23.28 | $23.32 | $23.13 | $23.15 | $23.15 | 116,579 |
2024-07-15 | $23.42 | $23.47 | $23.35 | $23.45 | $23.45 | 194,764 |
2024-07-12 | $23.29 | $23.33 | $23.18 | $23.20 | $23.20 | 132,811 |
2024-07-11 | $23.22 | $23.28 | $23.12 | $23.27 | $23.27 | 115,511 |
2024-07-10 | $23.52 | $23.59 | $23.48 | $23.49 | $23.49 | 151,709 |
2024-07-09 | $23.53 | $23.67 | $23.51 | $23.55 | $23.55 | 137,421 |
2024-07-08 | $23.52 | $23.58 | $23.43 | $23.46 | $23.46 | 92,265 |
2024-07-05 | $23.55 | $23.66 | $23.46 | $23.51 | $23.51 | 121,098 |
2024-07-03 | $23.85 | $23.86 | $23.50 | $23.66 | $23.66 | 99,316 |
2024-07-02 | $23.95 | $24.12 | $23.93 | $23.99 | $23.99 | 261,125 |
2024-07-01 | $24.04 | $24.19 | $23.87 | $24.15 | $24.15 | 183,701 |
2024-06-28 | $23.25 | $23.74 | $23.25 | $23.74 | $23.74 | 163,429 |
2024-06-27 | $23.31 | $23.32 | $23.25 | $23.31 | $23.31 | 164,386 |
2024-06-26 | $23.35 | $23.39 | $23.31 | $23.39 | $23.39 | 84,312 |
2024-06-25 | $23.45 | $23.48 | $23.35 | $23.37 | $23.06 | 99,533 |
2024-06-24 | $23.47 | $23.55 | $23.40 | $23.40 | $23.09 | 126,437 |
2024-06-21 | $23.41 | $23.57 | $23.36 | $23.50 | $23.19 | 295,635 |
2024-06-20 | $23.60 | $23.62 | $23.44 | $23.44 | $23.13 | 265,498 |
2024-06-18 | $23.49 | $23.52 | $23.31 | $23.34 | $23.03 | 172,409 |
2024-06-17 | $23.56 | $23.62 | $23.49 | $23.49 | $23.18 | 144,855 |
2024-06-14 | $23.32 | $23.38 | $23.24 | $23.28 | $22.97 | 279,586 |
2024-06-13 | $23.62 | $23.68 | $23.43 | $23.47 | $23.16 | 290,707 |
2024-06-12 | $23.69 | $23.82 | $23.53 | $23.79 | $23.48 | 261,819 |
2024-06-11 | $24.18 | $24.21 | $23.97 | $23.99 | $23.99 | 138,266 |
2024-06-10 | $24.19 | $24.27 | $24.18 | $24.21 | $24.21 | 158,261 |
2024-06-07 | $23.96 | $24.08 | $23.96 | $24.07 | $24.07 | 230,700 |
2024-06-06 | $23.68 | $23.69 | $23.56 | $23.61 | $23.61 | 102,971 |
2024-06-05 | $23.65 | $23.81 | $23.55 | $23.55 | $23.55 | 263,394 |
2024-06-04 | $23.85 | $23.91 | $23.70 | $23.75 | $23.75 | 335,934 |
2024-06-03 | $24.27 | $24.30 | $24.00 | $24.03 | $24.03 | 328,333 |
2024-05-31 | $24.40 | $24.46 | $24.35 | $24.38 | $24.38 | 182,742 |
2024-05-30 | $24.63 | $24.67 | $24.55 | $24.57 | $24.57 | 233,948 |
2024-05-29 | $24.68 | $24.87 | $24.68 | $24.77 | $24.77 | 311,753 |
2024-05-28 | $24.17 | $24.51 | $24.15 | $24.49 | $24.49 | 103,795 |
2024-05-24 | $24.23 | $24.25 | $24.11 | $24.12 | $24.12 | 118,123 |
2024-05-23 | $24.02 | $24.27 | $24.02 | $24.17 | $24.17 | 496,865 |
2024-05-22 | $24.12 | $24.13 | $24.00 | $24.02 | $24.02 | 122,203 |
2024-05-21 | $23.99 | $24.07 | $23.99 | $24.03 | $24.03 | 103,654 |
2024-05-20 | $24.16 | $24.19 | $24.12 | $24.15 | $24.15 | 109,870 |
2024-05-17 | $24.00 | $24.09 | $23.97 | $24.06 | $24.06 | 94,443 |
2024-05-16 | $23.79 | $23.93 | $23.79 | $23.91 | $23.91 | 105,328 |
2024-05-15 | $23.94 | $24.00 | $23.83 | $23.88 | $23.88 | 518,647 |
2024-05-14 | $24.23 | $24.31 | $24.19 | $24.22 | $24.22 | 96,451 |
2024-05-13 | $24.28 | $24.34 | $24.26 | $24.32 | $24.32 | 72,932 |
2024-05-10 | $24.33 | $24.42 | $24.33 | $24.38 | $24.38 | 59,295 |
2024-05-09 | $24.45 | $24.46 | $24.21 | $24.26 | $24.26 | 168,044 |
2024-05-08 | $24.32 | $24.35 | $24.28 | $24.31 | $24.31 | 450,655 |
2024-05-07 | $24.14 | $24.22 | $24.06 | $24.19 | $24.19 | 720,133 |
2024-05-06 | $24.42 | $24.48 | $24.33 | $24.34 | $24.34 | 473,701 |
2024-05-03 | $24.41 | $24.58 | $24.38 | $24.43 | $24.43 | 392,293 |
2024-05-02 | $24.86 | $24.93 | $24.65 | $24.67 | $24.67 | 368,531 |
2024-05-01 | $24.76 | $24.84 | $24.58 | $24.76 | $24.76 | 260,783 |
2024-04-30 | $24.88 | $24.96 | $24.80 | $24.94 | $24.94 | 195,039 |
2024-04-29 | $24.82 | $24.85 | $24.71 | $24.72 | $24.72 | 425,636 |
2024-04-26 | $24.91 | $24.94 | $24.81 | $24.92 | $24.92 | 179,102 |
2024-04-25 | $25.16 | $25.16 | $25.01 | $25.02 | $25.02 | 342,919 |
2024-04-24 | $24.81 | $24.97 | $24.80 | $24.87 | $24.87 | 228,415 |
2024-04-23 | $24.75 | $24.80 | $24.53 | $24.67 | $24.67 | 701,154 |
2024-04-22 | $24.75 | $24.77 | $24.64 | $24.68 | $24.68 | 793,896 |
2024-04-19 | $24.58 | $24.69 | $24.56 | $24.63 | $24.63 | 288,689 |
2024-04-18 | $24.60 | $24.77 | $24.60 | $24.71 | $24.71 | 295,887 |
2024-04-17 | $24.69 | $24.81 | $24.54 | $24.59 | $24.59 | 1,089,827 |
2024-04-16 | $24.90 | $24.99 | $24.77 | $24.84 | $24.84 | 606,234 |
2024-04-15 | $24.59 | $24.78 | $24.58 | $24.67 | $24.67 | 810,507 |
2024-04-12 | $24.20 | $24.30 | $24.11 | $24.29 | $24.29 | 505,199 |
2024-04-11 | $24.26 | $24.49 | $24.25 | $24.41 | $24.41 | 121,290 |
2024-04-10 | $24.03 | $24.33 | $24.01 | $24.27 | $24.27 | 405,000 |
2024-04-09 | $23.84 | $23.86 | $23.74 | $23.74 | $23.74 | 163,586 |
2024-04-08 | $24.02 | $24.05 | $23.93 | $23.95 | $23.95 | 438,212 |
2024-04-05 | $23.89 | $23.96 | $23.76 | $23.95 | $23.95 | 197,662 |
2024-04-04 | $23.63 | $23.79 | $23.62 | $23.64 | $23.64 | 326,334 |
2024-04-03 | $23.97 | $24.03 | $23.79 | $23.79 | $23.79 | 285,435 |
2024-04-02 | $23.88 | $23.95 | $23.74 | $23.77 | $23.77 | 273,169 |
2024-04-01 | $23.40 | $23.67 | $23.40 | $23.67 | $23.67 | 360,602 |
2024-03-28 | $23.22 | $23.29 | $23.08 | $23.19 | $23.19 | 122,417 |
2024-03-27 | $23.34 | $23.36 | $23.17 | $23.18 | $23.18 | 253,650 |
2024-03-26 | $23.45 | $23.50 | $23.35 | $23.38 | $23.38 | 82,731 |
2024-03-25 | $23.38 | $23.50 | $23.38 | $23.45 | $23.45 | 132,155 |
2024-03-22 | $23.27 | $23.35 | $23.25 | $23.32 | $23.32 | 206,313 |
2024-03-21 | $23.49 | $23.61 | $23.47 | $23.54 | $23.54 | 91,917 |
2024-03-20 | $23.52 | $23.71 | $23.41 | $23.59 | $23.59 | 155,346 |
2024-03-19 | $23.76 | $23.79 | $23.66 | $23.74 | $23.57 | 245,531 |
2024-03-18 | $23.79 | $23.84 | $23.71 | $23.79 | $23.62 | 144,937 |
2024-03-15 | $23.70 | $23.74 | $23.65 | $23.71 | $23.54 | 103,706 |
2024-03-14 | $23.48 | $23.73 | $23.48 | $23.68 | $23.51 | 356,636 |
2024-03-13 | $23.30 | $23.36 | $23.25 | $23.31 | $23.14 | 258,874 |
2024-03-12 | $23.15 | $23.25 | $23.12 | $23.19 | $23.02 | 153,526 |
2024-03-11 | $22.92 | $23.07 | $22.92 | $23.00 | $22.83 | 161,371 |
2024-03-08 | $22.99 | $23.04 | $22.90 | $22.97 | $22.80 | 177,201 |
2024-03-07 | $22.83 | $23.02 | $22.82 | $22.90 | $22.73 | 394,540 |
2024-03-06 | $23.01 | $23.04 | $22.86 | $22.89 | $22.72 | 256,529 |
2024-03-05 | $23.07 | $23.13 | $22.72 | $23.03 | $22.86 | 262,073 |
2024-03-04 | $23.45 | $23.47 | $23.34 | $23.34 | $23.17 | 283,905 |
2024-03-01 | $23.52 | $23.60 | $23.24 | $23.25 | $23.08 | 210,591 |
2024-02-29 | $23.50 | $23.50 | $23.37 | $23.40 | $23.23 | 287,089 |
2024-02-28 | $23.70 | $23.70 | $23.53 | $23.53 | $23.36 | 585,703 |
2024-02-27 | $23.63 | $23.71 | $23.55 | $23.69 | $23.52 | 192,500 |
2024-02-26 | $23.41 | $23.61 | $23.41 | $23.53 | $23.36 | 188,168 |
2024-02-23 | $23.77 | $23.77 | $23.41 | $23.44 | $23.27 | 443,387 |
2024-02-22 | $23.81 | $23.84 | $23.72 | $23.78 | $23.61 | 536,075 |
2024-02-21 | $23.69 | $23.89 | $23.68 | $23.84 | $23.67 | 205,717 |
2024-02-20 | $23.71 | $23.71 | $23.60 | $23.71 | $23.54 | 324,462 |
2024-02-16 | $23.76 | $23.79 | $23.68 | $23.70 | $23.53 | 234,219 |
2024-02-15 | $23.47 | $23.63 | $23.45 | $23.56 | $23.39 | 362,384 |
2024-02-14 | $23.76 | $23.81 | $23.60 | $23.64 | $23.47 | 389,740 |
2024-02-13 | $23.63 | $23.77 | $23.59 | $23.76 | $23.59 | 376,930 |
2024-02-12 | $23.36 | $23.47 | $23.32 | $23.33 | $23.16 | 267,662 |
2024-02-09 | $23.40 | $23.43 | $23.34 | $23.37 | $23.20 | 246,404 |
2024-02-08 | $23.33 | $23.41 | $23.23 | $23.34 | $23.17 | 439,728 |
2024-02-07 | $23.20 | $23.20 | $23.04 | $23.14 | $22.97 | 574,479 |
2024-02-06 | $23.26 | $23.27 | $23.02 | $23.06 | $22.89 | 380,962 |
2024-02-05 | $23.14 | $23.30 | $23.12 | $23.28 | $23.11 | 583,272 |
2024-02-02 | $22.75 | $22.89 | $22.69 | $22.79 | $22.62 | 373,291 |
2024-02-01 | $22.50 | $22.54 | $22.21 | $22.32 | $22.16 | 1,310,387 |
2024-01-31 | $22.84 | $22.90 | $22.69 | $22.83 | $22.66 | 1,018,454 |
2024-01-30 | $23.01 | $23.20 | $22.96 | $22.97 | $22.80 | 694,902 |
2024-01-29 | $23.31 | $23.36 | $23.10 | $23.17 | $23.00 | 278,287 |
2024-01-26 | $23.40 | $23.50 | $23.36 | $23.42 | $23.25 | 173,124 |
2024-01-25 | $23.37 | $23.47 | $23.32 | $23.38 | $23.21 | 671,514 |
2024-01-24 | $23.24 | $23.58 | $23.23 | $23.51 | $23.34 | 360,542 |
2024-01-23 | $23.36 | $23.49 | $23.36 | $23.37 | $23.20 | 403,285 |
2024-01-22 | $23.14 | $23.25 | $23.09 | $23.17 | $23.00 | 332,143 |
2024-01-19 | $23.39 | $23.52 | $23.32 | $23.33 | $23.16 | 452,486 |
2024-01-18 | $23.23 | $23.44 | $23.19 | $23.39 | $23.22 | 381,550 |
2024-01-17 | $23.17 | $23.28 | $23.07 | $23.13 | $22.96 | 361,832 |
2024-01-16 | $22.94 | $23.18 | $22.89 | $23.11 | $22.94 | 521,864 |
2024-01-12 | $22.64 | $22.76 | $22.53 | $22.69 | $22.69 | 221,667 |
2024-01-11 | $22.76 | $22.90 | $22.65 | $22.67 | $22.67 | 534,576 |
2024-01-10 | $22.60 | $22.78 | $22.56 | $22.78 | $22.78 | 198,080 |
2024-01-09 | $22.64 | $22.66 | $22.53 | $22.63 | $22.63 | 221,820 |
2024-01-08 | $22.75 | $22.78 | $22.48 | $22.53 | $22.53 | 303,185 |
2024-01-05 | $22.67 | $22.74 | $22.41 | $22.71 | $22.71 | 838,143 |
2024-01-04 | $22.48 | $22.55 | $22.42 | $22.50 | $22.50 | 346,659 |
2024-01-03 | $22.45 | $22.50 | $22.11 | $22.15 | $22.15 | 571,892 |
2024-01-02 | $22.25 | $22.29 | $22.17 | $22.24 | $22.24 | 326,164 |
2023-12-29 | $22.05 | $22.12 | $21.90 | $22.11 | $22.11 | 363,909 |
2023-12-28 | $21.84 | $21.96 | $21.73 | $21.91 | $21.91 | 722,989 |
2023-12-27 | $21.89 | $21.94 | $21.72 | $21.73 | $21.73 | 287,887 |
2023-12-26 | $22.13 | $22.18 | $22.08 | $22.08 | $22.08 | 275,213 |
2023-12-22 | $21.96 | $22.21 | $21.96 | $22.12 | $22.12 | 201,694 |
2023-12-21 | $21.84 | $22.11 | $21.84 | $22.07 | $22.07 | 355,269 |
2023-12-20 | $21.98 | $22.12 | $21.87 | $21.89 | $21.89 | 516,461 |
2023-12-19 | $22.43 | $22.51 | $22.37 | $22.46 | $22.06 | 267,444 |
2023-12-18 | $22.53 | $22.64 | $22.53 | $22.58 | $22.18 | 927,774 |
2023-12-15 | $22.43 | $22.50 | $22.33 | $22.37 | $21.97 | 1,801,470 |
2023-12-14 | $22.73 | $22.78 | $22.39 | $22.41 | $22.01 | 2,463,434 |
2023-12-13 | $23.38 | $23.43 | $22.95 | $22.99 | $22.58 | 796,864 |
2023-12-12 | $23.64 | $23.71 | $23.50 | $23.54 | $23.12 | 342,396 |
2023-12-11 | $23.67 | $23.78 | $23.58 | $23.59 | $23.17 | 771,832 |
2023-12-08 | $23.60 | $23.69 | $23.50 | $23.55 | $23.13 | 800,317 |
2023-12-07 | $23.35 | $23.40 | $23.16 | $23.32 | $22.90 | 1,160,778 |
2023-12-06 | $23.40 | $23.43 | $23.14 | $23.17 | $22.76 | 820,742 |
2023-12-05 | $23.75 | $23.76 | $23.50 | $23.50 | $23.08 | 606,668 |
2023-12-04 | $24.04 | $24.15 | $23.96 | $24.06 | $23.63 | 838,454 |
2023-12-01 | $24.37 | $24.40 | $23.89 | $23.94 | $23.51 | 1,014,712 |
2023-11-30 | $24.27 | $24.47 | $24.21 | $24.35 | $23.91 | 1,518,847 |
2023-11-29 | $24.19 | $24.29 | $24.05 | $24.06 | $23.63 | 703,121 |
2023-11-28 | $24.51 | $24.56 | $24.36 | $24.39 | $23.95 | 449,922 |
2023-11-27 | $24.67 | $24.72 | $24.42 | $24.42 | $23.98 | 521,229 |
2023-11-24 | $24.72 | $24.83 | $24.69 | $24.82 | $24.38 | 373,274 |
2023-11-22 | $24.46 | $24.65 | $24.40 | $24.53 | $24.53 | 674,530 |
2023-11-21 | $24.61 | $24.77 | $24.53 | $24.60 | $24.60 | 472,216 |
2023-11-20 | $24.82 | $24.83 | $24.56 | $24.59 | $24.59 | 428,300 |
2023-11-17 | $24.66 | $24.83 | $24.60 | $24.71 | $24.71 | 501,582 |
2023-11-16 | $24.92 | $24.93 | $24.72 | $24.83 | $24.83 | 850,572 |
2023-11-15 | $24.97 | $25.19 | $24.96 | $25.12 | $25.12 | 1,042,119 |
2023-11-14 | $24.70 | $24.92 | $24.66 | $24.76 | $24.76 | 935,232 |
2023-11-13 | $25.49 | $25.59 | $25.31 | $25.35 | $25.35 | 621,146 |
2023-11-10 | $25.20 | $25.33 | $25.14 | $25.26 | $25.26 | 951,829 |
2023-11-09 | $24.99 | $25.62 | $24.99 | $25.42 | $25.42 | 1,262,918 |
2023-11-08 | $25.12 | $25.14 | $24.81 | $24.81 | $24.81 | 545,076 |
2023-11-07 | $25.34 | $25.37 | $25.10 | $25.23 | $25.23 | 655,693 |
2023-11-06 | $25.52 | $25.67 | $25.50 | $25.60 | $25.60 | 834,129 |
2023-11-03 | $25.01 | $25.36 | $24.95 | $25.34 | $25.34 | 1,270,128 |
2023-11-02 | $25.64 | $25.78 | $25.44 | $25.52 | $25.52 | 1,403,314 |
2023-11-01 | $26.44 | $26.45 | $26.10 | $26.12 | $26.12 | 1,248,878 |
2023-10-31 | $26.43 | $26.70 | $26.31 | $26.70 | $26.70 | 926,674 |
2023-10-30 | $26.60 | $26.77 | $26.41 | $26.52 | $26.52 | 963,185 |
2023-10-27 | $26.47 | $26.61 | $26.38 | $26.41 | $26.41 | 884,134 |
2023-10-26 | $26.70 | $26.72 | $26.28 | $26.31 | $26.31 | 1,419,112 |
2023-10-25 | $26.52 | $26.79 | $26.50 | $26.70 | $26.70 | 1,114,519 |
2023-10-24 | $26.38 | $26.50 | $26.11 | $26.11 | $26.11 | 1,229,715 |
2023-10-23 | $26.90 | $27.03 | $26.23 | $26.41 | $26.41 | 1,169,026 |
2023-10-20 | $26.78 | $26.90 | $26.65 | $26.75 | $26.75 | 948,496 |
2023-10-19 | $26.60 | $26.91 | $26.34 | $26.91 | $26.91 | 2,164,122 |
2023-10-18 | $26.39 | $26.54 | $26.27 | $26.36 | $26.36 | 688,676 |
2023-10-17 | $26.22 | $26.34 | $26.01 | $26.10 | $26.10 | 756,543 |
2023-10-16 | $25.82 | $25.90 | $25.77 | $25.82 | $25.82 | 627,499 |
2023-10-13 | $25.38 | $25.51 | $25.32 | $25.38 | $25.38 | 637,628 |
2023-10-12 | $25.27 | $25.90 | $25.24 | $25.86 | $25.86 | 1,340,917 |
2023-10-11 | $25.33 | $25.41 | $25.15 | $25.16 | $25.16 | 1,935,224 |
2023-10-10 | $25.90 | $26.02 | $25.52 | $25.68 | $25.68 | 735,864 |
2023-10-09 | $26.02 | $26.18 | $25.65 | $25.67 | $25.67 | 363,024 |
2023-10-06 | $26.41 | $26.45 | $25.96 | $26.21 | $26.21 | 767,269 |
2023-10-05 | $25.83 | $25.98 | $25.81 | $25.92 | $25.92 | 971,788 |
2023-10-04 | $25.94 | $26.05 | $25.76 | $25.78 | $25.78 | 715,733 |
2023-10-03 | $25.78 | $26.19 | $25.67 | $26.14 | $26.14 | 1,137,601 |
2023-10-02 | $25.32 | $25.63 | $25.29 | $25.55 | $25.55 | 1,383,940 |
2023-09-29 | $24.99 | $25.30 | $24.51 | $25.15 | $25.15 | 1,045,784 |
2023-09-28 | $25.46 | $25.61 | $25.14 | $25.15 | $25.15 | 1,918,492 |
2023-09-27 | $24.91 | $25.30 | $24.86 | $25.21 | $25.21 | 560,661 |
2023-09-26 | $24.91 | $25.12 | $24.86 | $25.07 | $25.07 | 671,410 |
2023-09-25 | $24.84 | $24.98 | $24.75 | $24.96 | $24.96 | 1,242,818 |
2023-09-22 | $24.52 | $24.56 | $24.31 | $24.36 | $24.36 | 631,320 |
2023-09-21 | $24.41 | $24.56 | $24.40 | $24.56 | $24.56 | 1,898,174 |
2023-09-20 | $23.87 | $23.94 | $23.80 | $23.94 | $23.94 | 470,964 |
2023-09-19 | $24.16 | $24.21 | $24.05 | $24.19 | $23.97 | 287,498 |
2023-09-18 | $24.19 | $24.21 | $24.02 | $24.04 | $23.83 | 438,131 |
2023-09-15 | $24.02 | $24.14 | $24.01 | $24.13 | $23.91 | 373,322 |
2023-09-14 | $23.89 | $24.04 | $23.85 | $24.00 | $23.79 | 1,089,744 |
2023-09-13 | $23.88 | $23.91 | $23.75 | $23.82 | $23.61 | 249,577 |
2023-09-12 | $23.91 | $23.97 | $23.81 | $23.81 | $23.60 | 394,579 |
2023-09-11 | $23.93 | $23.97 | $23.86 | $23.94 | $23.73 | 334,326 |
2023-09-08 | $23.74 | $23.81 | $23.63 | $23.75 | $23.54 | 286,141 |
2023-09-07 | $23.82 | $23.93 | $23.82 | $23.85 | $23.64 | 353,552 |
2023-09-06 | $23.79 | $23.96 | $23.79 | $23.88 | $23.67 | 388,188 |
2023-09-05 | $23.76 | $23.95 | $23.75 | $23.92 | $23.71 | 659,350 |
2023-09-01 | $23.37 | $23.65 | $23.37 | $23.60 | $23.39 | 610,192 |
2023-08-31 | $23.24 | $23.29 | $23.15 | $23.24 | $23.03 | 1,016,124 |
2023-08-30 | $23.33 | $23.40 | $23.28 | $23.33 | $23.12 | 263,575 |
2023-08-29 | $23.62 | $23.63 | $23.22 | $23.30 | $23.09 | 441,204 |
2023-08-28 | $23.45 | $23.65 | $23.45 | $23.55 | $23.34 | 610,174 |
2023-08-25 | $23.68 | $23.73 | $23.48 | $23.56 | $23.35 | 624,261 |
2023-08-24 | $23.56 | $23.62 | $23.46 | $23.61 | $23.40 | 813,491 |
2023-08-23 | $23.76 | $23.80 | $23.46 | $23.46 | $23.25 | 560,155 |
2023-08-22 | $24.17 | $24.24 | $24.03 | $24.04 | $23.83 | 455,407 |
2023-08-21 | $24.18 | $24.29 | $24.16 | $24.21 | $23.99 | 675,561 |
2023-08-18 | $23.97 | $24.00 | $23.78 | $23.88 | $23.67 | 728,155 |
2023-08-17 | $23.95 | $24.08 | $23.93 | $23.96 | $23.75 | 1,404,248 |
2023-08-16 | $23.75 | $23.88 | $23.62 | $23.84 | $23.63 | 427,837 |
2023-08-15 | $23.63 | $23.67 | $23.52 | $23.66 | $23.45 | 562,895 |
2023-08-14 | $23.49 | $23.58 | $23.32 | $23.52 | $23.31 | 373,137 |
2023-08-11 | $23.47 | $23.49 | $23.34 | $23.45 | $23.24 | 364,309 |
2023-08-10 | $23.05 | $23.39 | $22.97 | $23.37 | $23.16 | 700,462 |
2023-08-09 | $23.07 | $23.08 | $22.98 | $23.01 | $22.80 | 173,320 |
2023-08-08 | $23.09 | $23.18 | $22.95 | $23.12 | $22.91 | 362,265 |
2023-08-07 | $23.25 | $23.40 | $23.23 | $23.37 | $23.16 | 309,893 |
2023-08-04 | $23.48 | $23.49 | $23.11 | $23.15 | $22.94 | 750,535 |
2023-08-03 | $23.49 | $23.63 | $23.44 | $23.55 | $23.34 | 764,875 |
2023-08-02 | $23.02 | $23.16 | $22.99 | $23.02 | $22.81 | 741,533 |
2023-08-01 | $22.60 | $22.82 | $22.51 | $22.77 | $22.57 | 779,337 |
2023-07-31 | $22.48 | $22.49 | $22.33 | $22.38 | $22.18 | 427,242 |
2023-07-28 | $22.54 | $22.58 | $22.42 | $22.43 | $22.23 | 176,997 |
2023-07-27 | $22.23 | $22.63 | $22.19 | $22.52 | $22.32 | 353,661 |
2023-07-26 | $22.02 | $22.16 | $22.01 | $22.11 | $21.91 | 276,299 |
2023-07-25 | $22.19 | $22.20 | $22.06 | $22.13 | $21.93 | 160,100 |
2023-07-24 | $21.93 | $22.08 | $21.90 | $22.07 | $21.87 | 292,230 |
2023-07-21 | $21.88 | $22.01 | $21.85 | $21.97 | $21.77 | 142,455 |
2023-07-20 | $21.88 | $22.08 | $21.86 | $21.98 | $21.78 | 1,476,428 |
2023-07-19 | $21.90 | $21.97 | $21.70 | $21.71 | $21.52 | 224,764 |
2023-07-18 | $21.95 | $22.00 | $21.89 | $21.96 | $21.76 | 128,204 |
2023-07-17 | $22.07 | $22.12 | $22.01 | $22.05 | $21.85 | 336,751 |
2023-07-14 | $21.95 | $22.06 | $21.91 | $22.03 | $21.83 | 119,046 |
2023-07-13 | $22.03 | $22.11 | $21.90 | $21.92 | $21.72 | 554,211 |
2023-07-12 | $22.30 | $22.37 | $22.08 | $22.14 | $21.94 | 208,815 |
2023-07-11 | $22.41 | $22.49 | $22.33 | $22.41 | $22.21 | 252,325 |
2023-07-10 | $22.58 | $22.58 | $22.43 | $22.49 | $22.29 | 248,843 |
2023-07-07 | $22.49 | $22.54 | $22.41 | $22.51 | $22.51 | 454,234 |
2023-07-06 | $22.25 | $22.43 | $22.23 | $22.36 | $22.36 | 904,518 |
2023-07-05 | $21.87 | $22.13 | $21.85 | $22.06 | $22.06 | 118,058 |
2023-07-03 | $21.68 | $21.83 | $21.58 | $21.82 | $21.82 | 206,601 |
2023-06-30 | $21.89 | $21.93 | $21.67 | $21.69 | $21.69 | 476,263 |
2023-06-29 | $21.85 | $22.01 | $21.82 | $21.93 | $21.93 | 987,484 |
2023-06-28 | $21.58 | $21.71 | $21.50 | $21.56 | $21.56 | 170,706 |
2023-06-27 | $21.53 | $21.72 | $21.48 | $21.63 | $21.63 | 211,587 |
2023-06-26 | $21.53 | $21.62 | $21.50 | $21.58 | $21.58 | 245,567 |
2023-06-23 | $21.46 | $21.65 | $21.45 | $21.60 | $21.60 | 276,268 |
2023-06-22 | $21.71 | $21.82 | $21.61 | $21.78 | $21.78 | 764,217 |
2023-06-21 | $21.69 | $21.79 | $21.51 | $21.53 | $21.53 | 912,157 |
2023-06-20 | $21.91 | $21.91 | $21.79 | $21.84 | $21.56 | 623,348 |
2023-06-16 | $22.04 | $22.11 | $21.92 | $22.00 | $21.71 | 105,651 |
2023-06-15 | $21.88 | $21.99 | $21.78 | $21.91 | $21.91 | 311,395 |
2023-06-14 | $22.20 | $22.23 | $22.06 | $22.10 | $22.10 | 248,532 |
2023-06-13 | $22.07 | $22.33 | $22.04 | $22.26 | $22.26 | 743,472 |
2023-06-12 | $22.06 | $22.28 | $22.04 | $22.06 | $22.06 | 204,887 |
2023-06-09 | $22.17 | $22.23 | $22.04 | $22.10 | $22.10 | 362,034 |
2023-06-08 | $22.33 | $22.33 | $22.06 | $22.07 | $22.07 | 134,360 |
2023-06-07 | $22.04 | $22.34 | $21.99 | $22.30 | $22.30 | 152,494 |
2023-06-06 | $22.10 | $22.21 | $21.98 | $22.00 | $22.00 | 137,375 |
2023-06-05 | $22.21 | $22.23 | $21.97 | $22.11 | $22.11 | 379,189 |
2023-06-02 | $21.85 | $22.07 | $21.83 | $22.04 | $22.04 | 278,474 |
2023-06-01 | $21.78 | $21.91 | $21.62 | $21.85 | $21.85 | 631,282 |
2023-05-31 | $22.10 | $22.13 | $21.86 | $21.88 | $21.88 | 492,820 |
2023-05-30 | $22.21 | $22.27 | $22.04 | $22.10 | $22.10 | 953,172 |
2023-05-26 | $22.51 | $22.54 | $22.31 | $22.33 | $22.33 | 341,146 |
2023-05-25 | $22.36 | $22.52 | $22.35 | $22.45 | $22.45 | 443,447 |
2023-05-24 | $22.22 | $22.39 | $22.22 | $22.38 | $22.38 | 599,824 |
2023-05-23 | $22.43 | $22.45 | $22.24 | $22.28 | $22.28 | 288,894 |
2023-05-22 | $22.22 | $22.35 | $22.13 | $22.34 | $22.34 | 591,965 |
2023-05-19 | $22.21 | $22.28 | $22.09 | $22.24 | $22.24 | 307,218 |
2023-05-18 | $22.00 | $22.10 | $22.00 | $22.08 | $22.08 | 453,058 |
2023-05-17 | $21.80 | $21.97 | $21.79 | $21.91 | $21.91 | 260,594 |
2023-05-16 | $21.94 | $22.00 | $21.84 | $21.84 | $21.84 | 365,575 |
2023-05-15 | $21.72 | $21.78 | $21.72 | $21.77 | $21.77 | 142,215 |
2023-05-12 | $21.37 | $21.54 | $21.34 | $21.53 | $21.53 | 241,700 |
2023-05-11 | $21.31 | $21.43 | $21.27 | $21.36 | $21.36 | 526,641 |
2023-05-10 | $21.64 | $21.64 | $21.53 | $21.56 | $21.56 | 944,620 |
2023-05-09 | $21.69 | $21.79 | $21.66 | $21.76 | $21.76 | 196,640 |
2023-05-08 | $21.67 | $21.71 | $21.60 | $21.68 | $21.68 | 893,959 |
2023-05-05 | $21.48 | $21.54 | $21.38 | $21.38 | $21.38 | 558,879 |
2023-05-04 | $21.30 | $21.32 | $21.07 | $21.29 | $21.29 | 701,649 |
2023-05-03 | $21.14 | $21.29 | $21.03 | $21.09 | $21.09 | 347,242 |
2023-05-02 | $21.57 | $21.60 | $21.22 | $21.23 | $21.23 | 402,121 |
2023-05-01 | $21.32 | $21.81 | $21.30 | $21.74 | $21.74 | 352,147 |
2023-04-28 | $21.18 | $21.25 | $21.08 | $21.13 | $21.13 | 731,367 |
2023-04-27 | $21.38 | $21.51 | $21.38 | $21.47 | $21.47 | 412,089 |
2023-04-26 | $21.05 | $21.28 | $20.99 | $21.25 | $21.25 | 499,596 |
2023-04-25 | $21.16 | $21.17 | $21.00 | $21.04 | $21.04 | 530,644 |
2023-04-24 | $21.44 | $21.46 | $21.34 | $21.35 | $21.35 | 155,038 |
2023-04-21 | $21.35 | $21.58 | $21.33 | $21.54 | $21.54 | 370,655 |
2023-04-20 | $21.44 | $21.47 | $21.36 | $21.42 | $21.42 | 209,072 |
2023-04-19 | $21.63 | $21.74 | $21.58 | $21.59 | $21.59 | 301,419 |
2023-04-18 | $21.67 | $21.67 | $21.50 | $21.56 | $21.56 | 182,667 |
2023-04-17 | $21.52 | $21.67 | $21.50 | $21.65 | $21.65 | 443,379 |
2023-04-14 | $21.31 | $21.44 | $21.29 | $21.38 | $21.38 | 583,369 |
2023-04-13 | $20.96 | $21.20 | $20.91 | $21.16 | $21.16 | 606,658 |
2023-04-12 | $20.97 | $21.20 | $20.96 | $21.00 | $21.00 | 613,801 |
2023-04-11 | $20.96 | $21.07 | $20.96 | $20.97 | $20.97 | 230,302 |
2023-04-10 | $20.84 | $21.05 | $20.84 | $20.99 | $20.99 | 480,436 |
2023-04-06 | $20.68 | $20.70 | $20.60 | $20.67 | $20.67 | 918,009 |
2023-04-05 | $20.80 | $20.87 | $20.70 | $20.72 | $20.72 | 1,912,063 |
2023-04-04 | $21.19 | $21.19 | $20.79 | $20.91 | $20.91 | 872,152 |
2023-04-03 | $21.15 | $21.20 | $20.93 | $21.02 | $21.02 | 1,312,354 |
2023-03-31 | $21.31 | $21.37 | $21.09 | $21.13 | $21.13 | 697,736 |
2023-03-30 | $21.50 | $21.54 | $21.39 | $21.44 | $21.44 | 216,047 |
2023-03-29 | $21.66 | $21.68 | $21.51 | $21.54 | $21.54 | 397,409 |
2023-03-28 | $21.55 | $21.59 | $21.46 | $21.50 | $21.50 | 295,600 |
2023-03-27 | $21.37 | $21.52 | $21.24 | $21.51 | $21.51 | 543,565 |
2023-03-24 | $20.95 | $21.12 | $20.89 | $21.03 | $21.03 | 1,765,680 |
2023-03-23 | $21.28 | $21.40 | $21.07 | $21.09 | $21.09 | 1,684,192 |
2023-03-22 | $21.45 | $21.49 | $21.08 | $21.10 | $21.10 | 2,358,562 |
2023-03-21 | $21.54 | $21.66 | $21.49 | $21.58 | $21.37 | 1,444,079 |
2023-03-20 | $21.18 | $21.43 | $21.18 | $21.38 | $21.17 | 1,564,712 |
2023-03-17 | $21.22 | $21.26 | $21.01 | $21.21 | $21.01 | 2,887,355 |
2023-03-16 | $21.08 | $21.54 | $20.94 | $21.49 | $21.28 | 6,590,797 |
2023-03-15 | $21.18 | $21.49 | $20.98 | $21.32 | $21.11 | 4,998,174 |
2023-03-14 | $21.53 | $21.82 | $21.45 | $21.75 | $21.54 | 3,027,753 |
2023-03-13 | $20.90 | $21.53 | $20.71 | $21.38 | $21.17 | 4,695,658 |
2023-03-10 | $21.78 | $21.78 | $21.41 | $21.44 | $21.23 | 2,668,892 |
2023-03-09 | $22.32 | $22.37 | $22.12 | $22.19 | $21.98 | 928,002 |
2023-03-08 | $22.13 | $22.34 | $22.02 | $22.26 | $22.05 | 954,935 |
2023-03-07 | $22.34 | $22.44 | $22.14 | $22.28 | $22.07 | 1,173,717 |
2023-03-06 | $22.16 | $22.43 | $22.14 | $22.40 | $22.18 | 1,357,839 |
2023-03-03 | $22.45 | $22.52 | $22.22 | $22.23 | $22.02 | 1,240,972 |
2023-03-02 | $22.86 | $22.91 | $22.74 | $22.79 | $22.57 | 1,651,543 |
2023-03-01 | $22.45 | $22.66 | $22.42 | $22.57 | $22.35 | 1,474,170 |
2023-02-28 | $22.57 | $22.63 | $22.32 | $22.32 | $22.11 | 901,660 |
2023-02-27 | $22.42 | $22.49 | $22.32 | $22.42 | $22.20 | 1,100,948 |
2023-02-24 | $22.35 | $22.56 | $22.30 | $22.48 | $22.26 | 896,084 |
2023-02-23 | $22.35 | $22.35 | $22.12 | $22.19 | $21.98 | 1,655,670 |
2023-02-22 | $22.46 | $22.46 | $22.30 | $22.39 | $22.17 | 981,115 |
2023-02-21 | $22.45 | $22.61 | $22.41 | $22.60 | $22.38 | 1,381,296 |
2023-02-17 | $22.43 | $22.45 | $22.14 | $22.15 | $21.94 | 1,265,547 |
2023-02-16 | $22.21 | $22.36 | $22.17 | $22.30 | $22.09 | 1,383,405 |
2023-02-15 | $21.88 | $22.10 | $21.81 | $21.98 | $21.77 | 1,430,724 |
2023-02-14 | $21.74 | $21.96 | $21.61 | $21.77 | $21.56 | 914,735 |
2023-02-13 | $21.84 | $21.86 | $21.69 | $21.71 | $21.71 | 1,244,947 |
2023-02-10 | $21.67 | $21.95 | $21.67 | $21.90 | $21.90 | 1,754,444 |
2023-02-09 | $21.25 | $21.67 | $21.23 | $21.65 | $21.65 | 1,147,477 |
2023-02-08 | $21.53 | $21.68 | $21.43 | $21.43 | $21.43 | 735,252 |
2023-02-07 | $21.46 | $21.54 | $21.27 | $21.52 | $21.52 | 1,277,909 |
2023-02-06 | $21.39 | $21.40 | $21.27 | $21.35 | $21.35 | 657,484 |
2023-02-03 | $21.16 | $21.31 | $21.11 | $21.17 | $21.17 | 3,071,344 |
2023-02-02 | $20.75 | $20.91 | $20.66 | $20.87 | $20.87 | 1,316,192 |
2023-02-01 | $21.00 | $21.23 | $20.81 | $20.88 | $20.88 | 1,029,910 |
2023-01-31 | $21.16 | $21.40 | $21.11 | $21.12 | $21.12 | 717,804 |
2023-01-30 | $21.27 | $21.32 | $21.14 | $21.31 | $21.31 | 559,899 |
2023-01-27 | $21.32 | $21.33 | $21.17 | $21.20 | $21.20 | 915,753 |
2023-01-26 | $21.13 | $21.25 | $21.04 | $21.16 | $21.16 | 597,530 |
2023-01-25 | $21.07 | $21.21 | $20.97 | $21.05 | $21.05 | 575,771 |
2023-01-24 | $21.32 | $21.47 | $21.06 | $21.09 | $21.09 | 637,539 |
2023-01-23 | $21.44 | $21.45 | $21.31 | $21.41 | $21.41 | 860,508 |
2023-01-20 | $21.14 | $21.31 | $21.10 | $21.28 | $21.28 | 1,302,920 |
2023-01-19 | $20.90 | $21.05 | $20.88 | $20.95 | $20.95 | 1,359,123 |
2023-01-18 | $20.84 | $21.10 | $20.78 | $20.81 | $20.81 | 1,626,550 |
2023-01-17 | $21.40 | $21.41 | $21.20 | $21.31 | $21.31 | 1,798,819 |
2023-01-13 | $21.11 | $21.24 | $20.94 | $21.17 | $21.17 | 1,228,795 |
2023-01-12 | $21.37 | $21.63 | $20.97 | $20.98 | $20.98 | 3,337,401 |
2023-01-11 | $21.54 | $21.59 | $21.37 | $21.39 | $21.39 | 1,825,480 |
2023-01-10 | $21.63 | $21.82 | $21.57 | $21.71 | $21.71 | 649,426 |
2023-01-09 | $21.65 | $21.68 | $21.34 | $21.39 | $21.39 | 1,659,533 |
2023-01-06 | $22.00 | $22.01 | $21.44 | $21.48 | $21.48 | 2,308,296 |
2023-01-05 | $22.17 | $22.20 | $21.88 | $21.90 | $21.90 | 1,613,523 |
2023-01-04 | $21.89 | $22.11 | $21.84 | $21.97 | $21.97 | 2,228,133 |
2023-01-03 | $22.09 | $22.41 | $22.08 | $22.27 | $22.27 | 1,695,659 |
2022-12-30 | $22.61 | $22.73 | $22.48 | $22.68 | $22.68 | 1,948,225 |
2022-12-29 | $22.61 | $22.63 | $22.36 | $22.43 | $22.43 | 807,037 |
2022-12-28 | $22.44 | $22.71 | $22.40 | $22.66 | $22.66 | 1,101,869 |
2022-12-27 | $22.45 | $22.56 | $22.33 | $22.52 | $22.52 | 694,099 |
2022-12-23 | $21.99 | $22.11 | $21.95 | $22.06 | $22.06 | 924,686 |
2022-12-22 | $21.75 | $21.82 | $21.68 | $21.75 | $21.75 | 1,312,646 |
2022-12-21 | $21.71 | $21.98 | $21.68 | $21.83 | $21.75 | 877,635 |
2022-12-20 | $21.88 | $21.94 | $21.80 | $21.87 | $21.79 | 1,136,431 |
2022-12-19 | $21.39 | $21.55 | $21.39 | $21.48 | $21.40 | 1,281,809 |
2022-12-16 | $21.25 | $21.30 | $21.00 | $21.12 | $21.04 | 882,955 |
2022-12-15 | $20.89 | $20.93 | $20.75 | $20.89 | $20.81 | 1,749,907 |
2022-12-14 | $21.07 | $21.23 | $20.95 | $20.97 | $20.89 | 1,547,325 |
2022-12-13 | $20.77 | $21.11 | $20.77 | $21.07 | $20.99 | 1,584,386 |
2022-12-12 | $21.01 | $21.36 | $20.98 | $21.26 | $21.18 | 1,373,601 |
2022-12-09 | $21.02 | $21.32 | $20.98 | $21.32 | $21.24 | 822,656 |
2022-12-08 | $20.86 | $20.92 | $20.74 | $20.78 | $20.70 | 418,247 |
2022-12-07 | $20.94 | $20.96 | $20.68 | $20.73 | $20.73 | 2,764,377 |
2022-12-06 | $21.31 | $21.37 | $21.11 | $21.19 | $21.19 | 881,775 |
2022-12-05 | $21.43 | $21.61 | $21.39 | $21.48 | $21.48 | 1,610,039 |
2022-12-02 | $21.53 | $21.68 | $21.19 | $21.19 | $21.19 | 1,892,781 |
2022-12-01 | $22.00 | $22.02 | $21.44 | $21.45 | $21.45 | 1,736,457 |
2022-11-30 | $22.38 | $22.44 | $22.15 | $22.17 | $22.17 | 1,786,355 |
2022-11-29 | $22.29 | $22.32 | $22.11 | $22.30 | $22.30 | 1,611,771 |
2022-11-28 | $21.96 | $22.16 | $21.91 | $22.05 | $22.05 | 3,041,413 |
2022-11-25 | $22.16 | $22.21 | $22.09 | $22.10 | $22.10 | 1,111,839 |
2022-11-23 | $22.27 | $22.28 | $22.02 | $22.04 | $22.04 | 1,773,098 |
2022-11-22 | $22.58 | $22.61 | $22.37 | $22.41 | $22.41 | 1,614,568 |
2022-11-21 | $22.58 | $22.77 | $22.54 | $22.70 | $22.70 | 2,326,157 |
2022-11-18 | $22.60 | $22.83 | $22.53 | $22.79 | $22.79 | 2,236,926 |
2022-11-17 | $22.66 | $22.77 | $22.60 | $22.66 | $22.66 | 2,391,579 |
2022-11-16 | $22.75 | $22.79 | $22.41 | $22.42 | $22.42 | 2,141,871 |
2022-11-15 | $23.13 | $23.18 | $22.89 | $22.91 | $22.91 | 3,208,877 |
2022-11-14 | $23.22 | $23.40 | $23.19 | $23.28 | $23.28 | 2,112,023 |
2022-11-11 | $23.28 | $23.31 | $23.13 | $23.22 | $23.22 | 835,632 |
2022-11-10 | $23.50 | $23.55 | $23.09 | $23.15 | $23.15 | 4,953,718 |
2022-11-09 | $24.25 | $24.29 | $23.95 | $24.06 | $24.06 | 2,810,540 |
2022-11-08 | $24.25 | $24.25 | $23.96 | $24.12 | $24.12 | 2,610,864 |
2022-11-07 | $24.00 | $24.39 | $23.98 | $24.38 | $24.38 | 966,477 |
2022-11-04 | $23.92 | $24.14 | $23.78 | $24.14 | $24.14 | 1,010,590 |
2022-11-03 | $23.92 | $23.92 | $23.61 | $23.74 | $23.74 | 1,662,705 |
2022-11-02 | $23.46 | $23.69 | $23.29 | $23.58 | $23.58 | 2,635,189 |
2022-11-01 | $23.35 | $23.64 | $23.33 | $23.50 | $23.50 | 4,258,786 |
2022-10-31 | $23.68 | $23.98 | $23.59 | $23.74 | $23.74 | 1,451,163 |
2022-10-28 | $23.53 | $23.64 | $23.36 | $23.54 | $23.54 | 1,300,849 |
2022-10-27 | $23.49 | $23.68 | $23.27 | $23.38 | $23.38 | 3,027,973 |
2022-10-26 | $23.78 | $23.80 | $23.56 | $23.63 | $23.63 | 4,439,096 |
2022-10-25 | $24.10 | $24.13 | $23.93 | $23.98 | $23.98 | 2,007,933 |
2022-10-24 | $24.58 | $24.81 | $24.39 | $24.67 | $24.67 | 3,082,046 |
2022-10-21 | $24.50 | $24.65 | $24.29 | $24.50 | $24.50 | 2,942,323 |
2022-10-20 | $23.78 | $24.07 | $23.68 | $24.03 | $24.03 | 2,715,976 |
2022-10-19 | $23.48 | $23.67 | $23.42 | $23.63 | $23.63 | 1,914,517 |
2022-10-18 | $23.26 | $23.53 | $23.17 | $23.21 | $23.21 | 1,527,309 |
2022-10-17 | $22.95 | $23.28 | $22.88 | $23.26 | $23.26 | 1,695,061 |
2022-10-14 | $22.75 | $23.19 | $22.75 | $23.12 | $23.12 | 2,880,070 |
2022-10-13 | $23.16 | $23.17 | $22.71 | $22.93 | $22.93 | 3,150,090 |
2022-10-12 | $22.97 | $22.98 | $22.68 | $22.69 | $22.69 | 1,329,902 |
2022-10-11 | $22.88 | $23.02 | $22.60 | $22.83 | $22.83 | 1,078,664 |
2022-10-10 | $22.65 | $23.04 | $22.65 | $22.92 | $22.92 | 793,417 |
2022-10-07 | $22.60 | $22.68 | $22.42 | $22.56 | $22.56 | 1,288,785 |
2022-10-06 | $22.21 | $22.44 | $22.16 | $22.34 | $22.34 | 3,433,759 |
2022-10-05 | $22.17 | $22.41 | $22.15 | $22.22 | $22.22 | 776,722 |
2022-10-04 | $21.85 | $22.04 | $21.76 | $21.98 | $21.98 | 1,656,345 |
2022-10-03 | $21.92 | $22.07 | $21.74 | $21.92 | $21.92 | 3,532,333 |
2022-09-30 | $21.90 | $22.33 | $21.79 | $22.30 | $22.30 | 2,194,469 |
2022-09-29 | $22.19 | $22.21 | $21.90 | $22.00 | $22.00 | 1,076,422 |
2022-09-28 | $22.15 | $22.29 | $21.86 | $21.87 | $21.87 | 2,711,116 |
2022-09-27 | $22.26 | $22.67 | $22.22 | $22.65 | $22.65 | 1,807,369 |
2022-09-26 | $21.72 | $22.15 | $21.70 | $22.05 | $22.05 | 1,063,579 |
2022-09-23 | $21.71 | $21.87 | $21.50 | $21.63 | $21.63 | 2,124,924 |
2022-09-22 | $21.64 | $21.83 | $21.59 | $21.74 | $21.74 | 2,254,040 |
2022-09-21 | $21.45 | $21.58 | $21.17 | $21.17 | $21.17 | 966,607 |
2022-09-20 | $21.63 | $21.70 | $21.41 | $21.54 | $21.54 | 942,913 |
2022-09-19 | $21.37 | $21.41 | $21.21 | $21.32 | $21.32 | 930,448 |
2022-09-16 | $21.36 | $21.41 | $21.17 | $21.34 | $21.34 | 1,102,802 |
2022-09-15 | $21.21 | $21.25 | $21.14 | $21.19 | $21.19 | 737,823 |
2022-09-14 | $21.29 | $21.34 | $21.13 | $21.16 | $21.16 | 695,509 |
2022-09-13 | $21.44 | $21.50 | $21.22 | $21.24 | $21.24 | 1,468,137 |
2022-09-12 | $21.04 | $21.37 | $20.99 | $21.28 | $21.28 | 390,286 |
2022-09-09 | $21.10 | $21.21 | $21.00 | $21.09 | $21.09 | 638,388 |
2022-09-08 | $20.98 | $21.13 | $20.86 | $21.13 | $21.13 | 1,086,548 |
2022-09-07 | $21.10 | $21.12 | $20.87 | $20.94 | $20.94 | 866,921 |
2022-09-06 | $20.99 | $21.29 | $20.99 | $21.29 | $21.29 | 1,773,569 |
2022-09-02 | $20.85 | $20.88 | $20.70 | $20.74 | $20.74 | 452,602 |
2022-09-01 | $20.81 | $20.98 | $20.75 | $20.86 | $20.86 | 2,269,772 |
2022-08-31 | $20.31 | $20.52 | $20.22 | $20.47 | $20.47 | 908,098 |
2022-08-30 | $20.35 | $20.42 | $20.18 | $20.28 | $20.28 | 594,431 |
2022-08-29 | $20.30 | $20.42 | $20.27 | $20.34 | $20.34 | 711,853 |
2022-08-26 | $20.40 | $20.44 | $20.10 | $20.16 | $20.16 | 1,559,565 |
2022-08-25 | $20.56 | $20.63 | $20.24 | $20.30 | $20.30 | 807,590 |
2022-08-24 | $20.53 | $20.65 | $20.47 | $20.58 | $20.58 | 1,131,028 |
2022-08-23 | $20.41 | $20.49 | $20.17 | $20.43 | $20.43 | 735,084 |
2022-08-22 | $20.29 | $20.42 | $20.27 | $20.32 | $20.32 | 997,018 |
2022-08-19 | $20.21 | $20.30 | $20.20 | $20.26 | $20.26 | 1,663,088 |
2022-08-18 | $19.92 | $19.96 | $19.79 | $19.92 | $19.92 | 2,422,680 |
2022-08-17 | $19.90 | $20.01 | $19.89 | $19.95 | $19.95 | 1,873,283 |
2022-08-16 | $19.85 | $20.03 | $19.73 | $19.73 | $19.73 | 411,467 |
2022-08-15 | $19.66 | $19.82 | $19.60 | $19.82 | $19.82 | 560,749 |
2022-08-12 | $19.88 | $19.99 | $19.80 | $19.80 | $19.80 | 538,488 |
2022-08-11 | $19.59 | $20.05 | $19.56 | $20.01 | $20.01 | 1,110,192 |
2022-08-10 | $19.44 | $19.61 | $19.26 | $19.55 | $19.55 | 1,187,161 |
2022-08-09 | $19.44 | $19.49 | $19.35 | $19.42 | $19.42 | 535,648 |
2022-08-08 | $19.46 | $19.48 | $19.31 | $19.35 | $19.35 | 568,932 |
2022-08-05 | $19.59 | $19.75 | $19.57 | $19.66 | $19.66 | 2,265,250 |
2022-08-04 | $19.25 | $19.32 | $19.16 | $19.21 | $19.21 | 1,369,065 |
2022-08-03 | $19.55 | $19.69 | $19.19 | $19.19 | $19.19 | 951,235 |
2022-08-02 | $19.07 | $19.53 | $18.98 | $19.48 | $19.48 | 1,979,966 |
2022-08-01 | $19.38 | $19.40 | $19.07 | $19.07 | $19.07 | 2,265,544 |
2022-07-29 | $19.52 | $19.57 | $19.24 | $19.54 | $19.54 | 3,259,356 |
2022-07-28 | $19.43 | $19.56 | $19.30 | $19.50 | $19.50 | 2,283,445 |
2022-07-27 | $19.44 | $19.68 | $19.38 | $19.64 | $19.64 | 1,077,453 |
2022-07-26 | $19.30 | $19.55 | $19.26 | $19.54 | $19.54 | 3,357,954 |
2022-07-25 | $19.66 | $19.71 | $19.54 | $19.56 | $19.56 | 386,585 |
2022-07-22 | $19.42 | $19.46 | $19.24 | $19.36 | $19.36 | 1,231,158 |
2022-07-21 | $19.94 | $19.98 | $19.69 | $19.71 | $19.71 | 3,447,472 |
2022-07-20 | $19.90 | $20.15 | $19.89 | $20.04 | $20.04 | 748,536 |
2022-07-19 | $20.00 | $20.22 | $19.96 | $20.12 | $20.12 | 2,627,119 |
2022-07-18 | $19.94 | $20.11 | $19.93 | $19.99 | $19.99 | 2,872,997 |
2022-07-15 | $19.84 | $19.88 | $19.68 | $19.78 | $19.78 | 1,379,416 |
2022-07-14 | $19.95 | $20.07 | $19.79 | $19.89 | $19.89 | 2,843,521 |
2022-07-13 | $20.20 | $20.25 | $19.71 | $19.73 | $19.73 | 1,246,179 |
2022-07-12 | $19.88 | $19.98 | $19.76 | $19.97 | $19.97 | 1,273,107 |
2022-07-11 | $20.20 | $20.21 | $20.01 | $20.08 | $20.08 | 1,050,170 |
2022-07-08 | $20.26 | $20.50 | $20.26 | $20.43 | $20.43 | 2,762,350 |
2022-07-07 | $19.97 | $20.23 | $19.96 | $20.19 | $20.19 | 5,367,405 |
2022-07-06 | $19.57 | $20.03 | $19.56 | $20.03 | $20.03 | 1,430,437 |
2022-07-05 | $19.65 | $19.79 | $19.51 | $19.70 | $19.70 | 2,411,932 |
2022-07-01 | $19.85 | $19.95 | $19.55 | $19.82 | $19.82 | 1,631,816 |
2022-06-30 | $20.05 | $20.08 | $19.91 | $20.05 | $20.05 | 1,271,732 |
2022-06-29 | $20.50 | $20.54 | $20.23 | $20.24 | $20.24 | 1,076,490 |
2022-06-28 | $20.71 | $20.78 | $20.55 | $20.56 | $20.56 | 3,183,496 |
2022-06-27 | $20.72 | $20.73 | $20.54 | $20.65 | $20.65 | 693,323 |
2022-06-24 | $20.31 | $20.47 | $20.19 | $20.47 | $20.47 | 613,043 |
2022-06-23 | $20.25 | $20.31 | $20.02 | $20.17 | $20.17 | 3,341,942 |
2022-06-22 | $20.46 | $20.51 | $20.34 | $20.36 | $20.36 | 1,130,670 |
2022-06-21 | $20.94 | $20.99 | $20.78 | $20.91 | $20.91 | 1,771,750 |
2022-06-17 | $20.59 | $20.78 | $20.44 | $20.55 | $20.55 | 1,751,748 |
2022-06-16 | $21.25 | $21.32 | $20.65 | $20.66 | $20.66 | 1,919,973 |
2022-06-15 | $20.95 | $21.14 | $20.79 | $20.80 | $20.80 | 2,081,283 |
2022-06-14 | $20.86 | $21.23 | $20.79 | $21.22 | $21.22 | 2,668,755 |
2022-06-13 | $20.72 | $21.12 | $20.69 | $20.92 | $20.92 | 2,700,911 |
2022-06-10 | $20.22 | $20.45 | $20.17 | $20.30 | $20.30 | 1,578,052 |
2022-06-09 | $20.29 | $20.31 | $20.14 | $20.19 | $20.19 | 598,189 |
2022-06-08 | $20.15 | $20.24 | $20.08 | $20.24 | $20.24 | 648,361 |
2022-06-07 | $20.14 | $20.16 | $19.96 | $20.08 | $20.08 | 1,006,117 |
2022-06-06 | $20.07 | $20.30 | $20.02 | $20.28 | $20.28 | 2,036,548 |
2022-06-03 | $20.10 | $20.11 | $19.92 | $19.94 | $19.94 | 701,164 |
2022-06-02 | $19.81 | $20.01 | $19.81 | $19.88 | $19.88 | 1,392,734 |
2022-06-01 | $19.75 | $19.98 | $19.70 | $19.89 | $19.89 | 1,572,243 |
2022-05-31 | $19.74 | $19.96 | $19.74 | $19.86 | $19.86 | 2,781,786 |
2022-05-27 | $19.40 | $19.52 | $19.35 | $19.45 | $19.45 | 1,428,258 |
2022-05-26 | $19.45 | $19.66 | $19.45 | $19.50 | $19.50 | 1,186,840 |
2022-05-25 | $19.36 | $19.54 | $19.36 | $19.41 | $19.41 | 1,561,175 |
2022-05-24 | $19.64 | $19.66 | $19.37 | $19.50 | $19.50 | 2,082,915 |
2022-05-23 | $19.69 | $19.88 | $19.61 | $19.87 | $19.87 | 1,069,725 |
2022-05-20 | $19.80 | $19.81 | $19.49 | $19.56 | $19.56 | 1,974,558 |
2022-05-19 | $19.53 | $19.84 | $19.53 | $19.80 | $19.80 | 1,736,538 |
2022-05-18 | $20.22 | $20.23 | $19.83 | $19.84 | $19.84 | 1,841,319 |
2022-05-17 | $20.22 | $20.27 | $20.11 | $20.26 | $20.26 | 1,649,305 |
2022-05-16 | $19.95 | $20.01 | $19.84 | $20.01 | $20.01 | 908,488 |
2022-05-13 | $19.84 | $20.01 | $19.82 | $19.99 | $19.99 | 1,024,291 |
2022-05-12 | $19.65 | $19.72 | $19.52 | $19.71 | $19.71 | 2,637,502 |
2022-05-11 | $20.21 | $20.28 | $19.69 | $19.69 | $19.69 | 4,327,352 |
2022-05-10 | $20.02 | $20.10 | $19.83 | $20.04 | $20.04 | 2,380,938 |
2022-05-09 | $20.58 | $20.62 | $20.24 | $20.26 | $20.26 | 2,409,846 |
2022-05-06 | $20.33 | $20.48 | $20.19 | $20.42 | $20.42 | 2,663,852 |
2022-05-05 | $19.97 | $20.34 | $19.95 | $20.13 | $20.13 | 3,420,078 |
2022-05-04 | $19.69 | $19.80 | $19.54 | $19.58 | $19.58 | 4,157,513 |
2022-05-03 | $19.53 | $19.72 | $19.48 | $19.70 | $19.70 | 2,456,830 |
2022-05-02 | $19.73 | $19.87 | $19.66 | $19.82 | $19.82 | 3,702,685 |
2022-04-29 | $19.51 | $19.55 | $19.26 | $19.51 | $19.51 | 2,925,373 |
2022-04-28 | $19.35 | $19.40 | $19.24 | $19.26 | $19.26 | 1,656,991 |
2022-04-27 | $19.06 | $19.28 | $19.05 | $19.27 | $19.27 | 1,658,395 |
2022-04-26 | $19.03 | $19.13 | $18.93 | $19.03 | $19.03 | 2,119,920 |
2022-04-25 | $19.20 | $19.23 | $19.06 | $19.21 | $19.21 | 2,929,722 |
2022-04-22 | $19.42 | $19.45 | $19.19 | $19.41 | $19.41 | 1,265,107 |
2022-04-21 | $19.28 | $19.55 | $19.28 | $19.31 | $19.31 | 2,429,726 |
2022-04-20 | $19.39 | $19.44 | $19.11 | $19.17 | $19.17 | 2,549,209 |
2022-04-19 | $19.58 | $19.65 | $19.48 | $19.55 | $19.55 | 1,831,988 |
2022-04-18 | $19.28 | $19.48 | $19.25 | $19.41 | $19.41 | 2,108,259 |
2022-04-14 | $18.97 | $19.34 | $18.97 | $19.31 | $19.31 | 2,684,193 |
2022-04-13 | $18.96 | $19.00 | $18.78 | $18.93 | $18.93 | 2,009,260 |
2022-04-12 | $18.80 | $19.02 | $18.79 | $18.99 | $18.99 | 2,186,680 |
2022-04-11 | $18.85 | $19.05 | $18.80 | $18.96 | $18.96 | 2,672,374 |
2022-04-08 | $18.61 | $18.78 | $18.55 | $18.67 | $18.67 | 2,101,790 |
2022-04-07 | $18.50 | $18.60 | $18.43 | $18.46 | $18.46 | 2,177,044 |
2022-04-06 | $18.45 | $18.46 | $18.20 | $18.32 | $18.32 | 3,117,770 |
2022-04-05 | $17.86 | $18.19 | $17.86 | $18.17 | $18.17 | 1,735,907 |
2022-04-04 | $17.71 | $17.87 | $17.70 | $17.77 | $17.77 | 984,865 |
2022-04-01 | $17.96 | $18.00 | $17.58 | $17.66 | $17.66 | 2,545,350 |
2022-03-31 | $17.71 | $17.77 | $17.63 | $17.69 | $17.69 | 8,327,665 |
2022-03-30 | $17.97 | $18.00 | $17.72 | $17.75 | $17.75 | 1,552,081 |
2022-03-29 | $17.92 | $18.02 | $17.78 | $17.88 | $17.88 | 7,152,840 |
2022-03-28 | $18.07 | $18.14 | $17.92 | $18.03 | $18.03 | 6,740,437 |
2022-03-25 | $18.07 | $18.32 | $18.07 | $18.19 | $18.19 | 4,327,476 |
2022-03-24 | $18.04 | $18.06 | $17.86 | $17.95 | $17.95 | 3,649,260 |
2022-03-23 | $18.10 | $18.18 | $17.79 | $17.80 | $17.80 | 1,845,156 |
2022-03-22 | $18.17 | $18.25 | $18.12 | $18.21 | $18.21 | 5,135,925 |
2022-03-21 | $17.86 | $18.05 | $17.80 | $17.98 | $17.98 | 9,699,620 |
2022-03-18 | $17.67 | $17.68 | $17.56 | $17.58 | $17.58 | 1,861,154 |
2022-03-17 | $17.64 | $17.88 | $17.58 | $17.79 | $17.79 | 3,049,557 |
2022-03-16 | $17.78 | $17.99 | $17.61 | $17.64 | $17.64 | 3,674,289 |
2022-03-15 | $17.64 | $17.86 | $17.60 | $17.81 | $17.81 | 2,550,359 |
2022-03-14 | $17.66 | $17.80 | $17.64 | $17.79 | $17.79 | 2,081,545 |
2022-03-11 | $17.46 | $17.47 | $17.31 | $17.37 | $17.37 | 1,225,749 |
2022-03-10 | $17.39 | $17.53 | $17.36 | $17.44 | $17.44 | 2,895,980 |
2022-03-09 | $17.12 | $17.23 | $17.09 | $17.20 | $17.20 | 1,324,499 |
2022-03-08 | $17.05 | $17.09 | $16.97 | $17.02 | $17.02 | 5,618,451 |
2022-03-07 | $16.87 | $16.91 | $16.69 | $16.85 | $16.85 | 6,652,877 |
2022-03-04 | $16.72 | $16.86 | $16.67 | $16.74 | $16.74 | 2,031,622 |
2022-03-03 | $17.09 | $17.15 | $16.93 | $17.03 | $17.03 | 7,355,453 |
2022-03-02 | $16.82 | $17.23 | $16.76 | $17.22 | $17.22 | 8,017,276 |
2022-03-01 | $16.76 | $16.80 | $16.52 | $16.62 | $16.62 | 10,356,499 |
2022-02-28 | $17.02 | $17.04 | $16.81 | $16.84 | $16.84 | 3,435,430 |
2022-02-25 | $17.21 | $17.31 | $17.17 | $17.21 | $17.21 | 2,005,656 |
2022-02-24 | $16.97 | $17.29 | $16.93 | $17.21 | $17.21 | 6,178,491 |
2022-02-23 | $17.11 | $17.26 | $17.10 | $17.26 | $17.26 | 2,245,391 |
2022-02-22 | $17.11 | $17.16 | $17.00 | $17.02 | $17.02 | 2,290,278 |
2022-02-18 | $17.14 | $17.19 | $17.05 | $17.06 | $17.06 | 4,207,069 |
2022-02-17 | $17.28 | $17.35 | $17.15 | $17.24 | $17.24 | 3,838,528 |
2022-02-16 | $17.35 | $17.53 | $17.33 | $17.38 | $17.38 | 3,097,685 |
2022-02-15 | $17.40 | $17.48 | $17.37 | $17.47 | $17.47 | 2,541,918 |
2022-02-14 | $17.20 | $17.35 | $17.13 | $17.27 | $17.27 | 2,890,962 |
2022-02-11 | $17.26 | $17.43 | $17.04 | $17.05 | $17.05 | 3,401,060 |
2022-02-10 | $17.15 | $17.38 | $17.14 | $17.33 | $17.33 | 7,298,834 |
2022-02-09 | $17.02 | $17.09 | $16.95 | $17.07 | $17.07 | 5,133,095 |
2022-02-08 | $17.07 | $17.13 | $17.05 | $17.09 | $17.09 | 4,475,718 |
2022-02-07 | $17.00 | $17.05 | $16.96 | $16.98 | $16.98 | 665,389 |
2022-02-04 | $16.90 | $17.02 | $16.87 | $17.00 | $17.00 | 1,770,536 |
2022-02-03 | $16.81 | $16.86 | $16.70 | $16.75 | $16.75 | 1,480,420 |
2022-02-02 | $16.65 | $16.65 | $16.47 | $16.61 | $16.61 | 1,686,511 |
2022-02-01 | $16.62 | $16.75 | $16.60 | $16.68 | $16.68 | 1,963,191 |
2022-01-31 | $16.65 | $16.68 | $16.56 | $16.62 | $16.62 | 1,237,798 |
2022-01-28 | $16.65 | $16.69 | $16.50 | $16.53 | $16.53 | 1,721,059 |
2022-01-27 | $16.62 | $16.64 | $16.52 | $16.56 | $16.56 | 3,592,834 |
2022-01-26 | $16.65 | $16.86 | $16.61 | $16.85 | $16.85 | 2,078,613 |
2022-01-25 | $16.56 | $16.70 | $16.48 | $16.67 | $16.67 | 1,732,219 |
2022-01-24 | $16.42 | $16.63 | $16.41 | $16.62 | $16.62 | 1,989,846 |
2022-01-21 | $16.53 | $16.60 | $16.44 | $16.49 | $16.49 | 2,281,850 |
2022-01-20 | $16.76 | $16.80 | $16.69 | $16.69 | $16.69 | 1,134,194 |
2022-01-19 | $16.87 | $16.89 | $16.72 | $16.80 | $16.80 | 3,274,968 |
2022-01-18 | $16.82 | $16.93 | $16.78 | $16.93 | $16.93 | 2,323,511 |
2022-01-14 | $16.54 | $16.72 | $16.53 | $16.68 | $16.68 | 1,609,515 |
2022-01-13 | $16.55 | $16.58 | $16.42 | $16.44 | $16.44 | 4,879,553 |
2022-01-12 | $16.47 | $16.59 | $16.47 | $16.58 | $16.58 | 4,863,812 |
2022-01-11 | $16.60 | $16.62 | $16.51 | $16.51 | $16.51 | 2,153,503 |
2022-01-10 | $16.75 | $16.78 | $16.62 | $16.62 | $16.62 | 1,273,235 |
2022-01-07 | $16.57 | $16.76 | $16.57 | $16.67 | $16.67 | 1,655,582 |
2022-01-06 | $16.65 | $16.68 | $16.54 | $16.55 | $16.55 | 1,967,103 |
2022-01-05 | $16.47 | $16.62 | $16.46 | $16.57 | $16.57 | 2,299,571 |
2022-01-04 | $16.50 | $16.62 | $16.47 | $16.51 | $16.51 | 4,330,794 |
2022-01-03 | $16.21 | $16.44 | $16.16 | $16.44 | $16.44 | 1,219,301 |
2021-12-31 | $16.06 | $16.11 | $15.94 | $15.99 | $15.99 | 991,500 |
2021-12-30 | $16.12 | $16.22 | $16.05 | $16.05 | $16.05 | 819,831 |
2021-12-29 | $16.15 | $16.22 | $16.12 | $16.19 | $16.19 | 2,067,426 |
2021-12-28 | $15.88 | $16.05 | $15.87 | $16.03 | $16.03 | 1,137,935 |
2021-12-27 | $15.99 | $16.02 | $15.95 | $15.96 | $15.96 | 622,508 |
2021-12-23 | $15.89 | $16.05 | $15.89 | $15.93 | $15.93 | 391,274 |
2021-12-22 | $15.87 | $15.95 | $15.86 | $15.86 | $15.86 | 281,857 |
2021-12-21 | $16.04 | $16.10 | $15.93 | $15.93 | $15.93 | 1,551,329 |
2021-12-20 | $15.76 | $15.89 | $15.74 | $15.86 | $15.86 | 1,007,116 |
2021-12-17 | $15.81 | $15.83 | $15.74 | $15.77 | $15.77 | 902,750 |
2021-12-16 | $15.97 | $15.98 | $15.86 | $15.95 | $15.95 | 754,281 |
2021-12-15 | $15.90 | $15.96 | $15.79 | $15.95 | $15.95 | 946,186 |
2021-12-14 | $15.82 | $15.93 | $15.77 | $15.80 | $15.80 | 878,890 |
2021-12-13 | $15.83 | $15.83 | $15.74 | $15.77 | $15.77 | 758,536 |
2021-12-10 | $15.89 | $16.00 | $15.85 | $16.00 | $16.00 | 832,677 |
2021-12-09 | $15.95 | $16.04 | $15.89 | $15.96 | $15.96 | 1,184,106 |
2021-12-08 | $15.82 | $16.05 | $15.82 | $16.05 | $16.05 | 955,022 |
2021-12-07 | $15.70 | $15.79 | $15.62 | $15.78 | $15.78 | 897,040 |
2021-12-06 | $15.46 | $15.68 | $15.44 | $15.65 | $15.65 | 3,225,026 |
2021-12-03 | $15.71 | $15.75 | $15.37 | $15.45 | $15.45 | 2,238,207 |
2021-12-02 | $15.60 | $15.73 | $15.58 | $15.63 | $15.63 | 1,792,934 |
2021-12-01 | $15.84 | $15.91 | $15.65 | $15.66 | $15.66 | 1,434,837 |
2021-11-30 | $15.84 | $15.89 | $15.69 | $15.75 | $15.75 | 4,877,757 |
2021-11-29 | $16.10 | $16.11 | $15.95 | $15.99 | $15.99 | 2,699,412 |
2021-11-26 | $16.04 | $16.07 | $15.85 | $15.88 | $15.88 | 2,257,082 |
2021-11-24 | $16.48 | $16.51 | $16.27 | $16.28 | $16.28 | 1,017,177 |
2021-11-23 | $16.37 | $16.53 | $16.36 | $16.52 | $16.52 | 1,663,855 |
2021-11-22 | $16.22 | $16.36 | $16.19 | $16.31 | $16.31 | 1,434,945 |
2021-11-19 | $16.19 | $16.20 | $16.09 | $16.11 | $16.11 | 944,012 |
2021-11-18 | $16.37 | $16.38 | $16.27 | $16.28 | $16.28 | 1,112,388 |
2021-11-17 | $16.53 | $16.55 | $16.34 | $16.35 | $16.35 | 881,694 |
2021-11-16 | $16.41 | $16.51 | $16.34 | $16.47 | $16.47 | 1,172,676 |
2021-11-15 | $16.29 | $16.47 | $16.27 | $16.44 | $16.44 | 909,945 |
2021-11-12 | $16.17 | $16.30 | $16.11 | $16.23 | $16.23 | 1,087,392 |
2021-11-11 | $16.14 | $16.24 | $16.10 | $16.24 | $16.24 | 1,112,949 |
2021-11-10 | $15.87 | $16.27 | $15.86 | $16.13 | $16.13 | 1,764,871 |
2021-11-09 | $15.86 | $15.89 | $15.76 | $15.86 | $15.86 | 1,924,033 |
2021-11-08 | $16.06 | $16.11 | $16.03 | $16.07 | $16.07 | 1,254,141 |
2021-11-05 | $16.13 | $16.17 | $16.00 | $16.04 | $16.04 | 2,255,429 |
2021-11-04 | $16.42 | $16.42 | $16.24 | $16.28 | $16.28 | 1,088,678 |
2021-11-03 | $16.20 | $16.45 | $16.18 | $16.44 | $16.44 | 1,148,388 |
2021-11-02 | $16.33 | $16.34 | $16.23 | $16.28 | $16.28 | 484,110 |
2021-11-01 | $16.43 | $16.43 | $16.33 | $16.35 | $16.35 | 1,249,306 |
2021-10-29 | $16.36 | $16.39 | $16.20 | $16.22 | $16.22 | 2,203,268 |
2021-10-28 | $16.23 | $16.33 | $16.17 | $16.29 | $16.29 | 2,548,694 |
2021-10-27 | $16.38 | $16.43 | $16.18 | $16.24 | $16.24 | 2,378,745 |
2021-10-26 | $16.59 | $16.69 | $16.53 | $16.53 | $16.53 | 679,290 |
2021-10-25 | $16.69 | $16.70 | $16.63 | $16.68 | $16.68 | 437,116 |
2021-10-22 | $16.73 | $16.76 | $16.62 | $16.66 | $16.66 | 1,074,945 |
2021-10-21 | $16.78 | $16.87 | $16.77 | $16.83 | $16.83 | 3,846,418 |
2021-10-20 | $16.75 | $16.84 | $16.71 | $16.81 | $16.81 | 1,461,835 |
2021-10-19 | $16.59 | $16.71 | $16.58 | $16.70 | $16.70 | 659,027 |
2021-10-18 | $16.55 | $16.61 | $16.44 | $16.47 | $16.47 | 850,716 |
2021-10-15 | $16.55 | $16.62 | $16.54 | $16.54 | $16.54 | 615,393 |
2021-10-14 | $16.52 | $16.56 | $16.45 | $16.46 | $16.46 | 988,167 |
2021-10-13 | $16.61 | $16.61 | $16.50 | $16.52 | $16.52 | 4,394,337 |
2021-10-12 | $16.84 | $16.85 | $16.67 | $16.69 | $16.69 | 900,569 |
2021-10-11 | $16.97 | $16.98 | $16.93 | $16.97 | $16.97 | 642,394 |
2021-10-08 | $16.89 | $16.98 | $16.88 | $16.92 | $16.92 | 1,854,411 |
2021-10-07 | $16.78 | $16.85 | $16.77 | $16.82 | $16.82 | 1,746,105 |
2021-10-06 | $16.67 | $16.68 | $16.60 | $16.63 | $16.63 | 6,299,696 |
2021-10-05 | $16.61 | $16.75 | $16.61 | $16.72 | $16.72 | 6,122,531 |
2021-10-04 | $16.62 | $16.68 | $16.52 | $16.58 | $16.58 | 1,403,562 |
2021-10-01 | $16.60 | $16.67 | $16.54 | $16.54 | $16.54 | 6,577,882 |
2021-09-30 | $16.70 | $16.75 | $16.66 | $16.68 | $16.68 | 2,346,269 |
2021-09-29 | $16.62 | $16.75 | $16.55 | $16.67 | $16.67 | 4,765,090 |
2021-09-28 | $16.67 | $16.75 | $16.59 | $16.70 | $16.70 | 6,764,316 |
2021-09-27 | $16.48 | $16.50 | $16.39 | $16.45 | $16.45 | 4,388,904 |
2021-09-24 | $16.30 | $16.41 | $16.29 | $16.39 | $16.39 | 5,527,020 |
2021-09-23 | $16.01 | $16.23 | $16.01 | $16.22 | $16.22 | 1,250,599 |
2021-09-22 | $15.98 | $16.01 | $15.87 | $15.89 | $15.89 | 2,780,454 |
2021-09-21 | $15.99 | $16.04 | $15.96 | $15.98 | $15.98 | 930,824 |
2021-09-20 | $16.00 | $16.04 | $15.92 | $15.96 | $15.96 | 2,522,044 |
2021-09-17 | $16.16 | $16.20 | $16.14 | $16.16 | $16.16 | 783,461 |
2021-09-16 | $16.10 | $16.12 | $16.02 | $16.08 | $16.08 | 593,495 |
2021-09-15 | $15.93 | $16.07 | $15.93 | $16.01 | $16.01 | 853,074 |
2021-09-14 | $16.10 | $16.11 | $15.90 | $15.96 | $15.96 | 1,471,085 |
2021-09-13 | $16.17 | $16.18 | $16.13 | $16.14 | $16.14 | 505,377 |
2021-09-10 | $16.19 | $16.27 | $16.17 | $16.24 | $16.24 | 468,898 |
2021-09-09 | $16.28 | $16.31 | $16.08 | $16.10 | $16.10 | 925,115 |
2021-09-08 | $16.34 | $16.36 | $16.27 | $16.30 | $16.30 | 910,315 |
2021-09-07 | $16.38 | $16.44 | $16.35 | $16.41 | $16.41 | 1,002,143 |
2021-09-03 | $16.28 | $16.30 | $16.25 | $16.28 | $16.28 | 578,892 |
2021-09-02 | $16.17 | $16.22 | $16.13 | $16.14 | $16.14 | 863,141 |
2021-09-01 | $16.17 | $16.25 | $16.15 | $16.21 | $16.21 | 691,156 |
2021-08-31 | $16.15 | $16.27 | $16.10 | $16.22 | $16.22 | 493,448 |
2021-08-30 | $16.22 | $16.23 | $16.12 | $16.13 | $16.13 | 516,308 |
2021-08-27 | $16.27 | $16.29 | $16.16 | $16.18 | $16.18 | 642,455 |
2021-08-26 | $16.34 | $16.38 | $16.27 | $16.28 | $16.28 | 706,334 |
2021-08-25 | $16.20 | $16.38 | $16.18 | $16.31 | $16.31 | 1,369,866 |
2021-08-24 | $16.15 | $16.19 | $16.11 | $16.18 | $16.18 | 339,834 |
2021-08-23 | $16.07 | $16.12 | $16.07 | $16.08 | $16.08 | 694,685 |
2021-08-20 | $16.05 | $16.10 | $16.02 | $16.07 | $16.07 | 1,101,477 |
2021-08-19 | $16.08 | $16.14 | $16.07 | $16.08 | $16.08 | 1,718,149 |
2021-08-18 | $16.25 | $16.28 | $16.18 | $16.18 | $16.18 | 689,106 |
2021-08-17 | $16.24 | $16.26 | $16.17 | $16.24 | $16.24 | 674,616 |
2021-08-16 | $16.20 | $16.25 | $16.12 | $16.23 | $16.23 | 1,274,514 |
2021-08-13 | $16.48 | $16.48 | $16.28 | $16.29 | $16.29 | 930,236 |
2021-08-12 | $16.56 | $16.63 | $16.52 | $16.53 | $16.53 | 1,140,499 |
2021-08-11 | $16.52 | $16.60 | $16.43 | $16.52 | $16.52 | 2,244,725 |
2021-08-10 | $16.41 | $16.50 | $16.39 | $16.49 | $16.49 | 869,646 |
2021-08-09 | $16.32 | $16.43 | $16.28 | $16.42 | $16.42 | 825,559 |
2021-08-06 | $16.32 | $16.38 | $16.27 | $16.37 | $16.37 | 975,315 |
2021-08-05 | $16.04 | $16.13 | $16.04 | $16.11 | $16.11 | 316,492 |
2021-08-04 | $15.97 | $16.16 | $15.94 | $16.02 | $16.02 | 480,732 |
2021-08-03 | $16.05 | $16.09 | $16.00 | $16.05 | $16.05 | 872,819 |
2021-08-02 | $16.19 | $16.22 | $16.01 | $16.06 | $16.06 | 2,994,552 |
2021-07-30 | $16.26 | $16.27 | $16.19 | $16.21 | $16.21 | 834,928 |
2021-07-29 | $16.29 | $16.32 | $16.25 | $16.29 | $16.29 | 351,709 |
2021-07-28 | $16.31 | $16.34 | $16.20 | $16.20 | $16.20 | 847,432 |
2021-07-27 | $16.24 | $16.27 | $16.19 | $16.20 | $16.20 | 1,470,891 |
2021-07-26 | $16.27 | $16.40 | $16.27 | $16.37 | $16.37 | 742,395 |
2021-07-23 | $16.40 | $16.40 | $16.32 | $16.33 | $16.33 | 1,090,143 |
2021-07-22 | $16.38 | $16.38 | $16.19 | $16.23 | $16.23 | 932,031 |
2021-07-21 | $16.36 | $16.46 | $16.33 | $16.38 | $16.38 | 1,407,542 |
2021-07-20 | $15.90 | $16.20 | $15.88 | $16.18 | $16.18 | 1,510,626 |
2021-07-19 | $16.07 | $16.11 | $15.96 | $16.01 | $16.01 | 3,750,140 |
2021-07-16 | $16.47 | $16.48 | $16.36 | $16.38 | $16.38 | 734,036 |
2021-07-15 | $16.40 | $16.51 | $16.33 | $16.36 | $16.36 | 1,229,201 |
2021-07-14 | $16.62 | $16.65 | $16.52 | $16.53 | $16.53 | 730,342 |
2021-07-13 | $16.54 | $16.79 | $16.48 | $16.72 | $16.72 | 2,247,507 |
2021-07-12 | $16.51 | $16.62 | $16.51 | $16.61 | $16.61 | 616,151 |
2021-07-09 | $16.54 | $16.59 | $16.53 | $16.59 | $16.59 | 537,863 |
2021-07-08 | $16.33 | $16.40 | $16.26 | $16.36 | $16.36 | 2,453,176 |
2021-07-07 | $16.48 | $16.51 | $16.36 | $16.43 | $16.43 | 1,093,876 |
2021-07-06 | $16.69 | $16.69 | $16.54 | $16.58 | $16.58 | 1,629,165 |
2021-07-02 | $16.85 | $16.87 | $16.76 | $16.77 | $16.77 | 212,943 |
2021-07-01 | $16.88 | $16.94 | $16.84 | $16.86 | $16.86 | 1,219,627 |
2021-06-30 | $16.87 | $16.89 | $16.80 | $16.88 | $16.88 | 638,487 |
2021-06-29 | $17.01 | $17.01 | $16.95 | $16.95 | $16.95 | 583,123 |
2021-06-28 | $17.07 | $17.07 | $16.94 | $16.97 | $16.97 | 435,223 |
2021-06-25 | $17.01 | $17.23 | $16.99 | $17.14 | $17.14 | 515,747 |
2021-06-24 | $16.99 | $17.00 | $16.94 | $16.99 | $16.99 | 650,611 |
2021-06-23 | $17.02 | $17.07 | $16.98 | $17.01 | $17.01 | 648,080 |
2021-06-22 | $17.14 | $17.14 | $16.96 | $16.97 | $16.97 | 434,681 |
2021-06-21 | $16.88 | $17.04 | $16.87 | $17.00 | $17.00 | 1,140,149 |
2021-06-18 | $16.90 | $16.92 | $16.70 | $16.75 | $16.75 | 1,852,012 |
2021-06-17 | $17.20 | $17.22 | $16.82 | $17.05 | $17.05 | 1,799,831 |
2021-06-16 | $17.25 | $17.39 | $17.22 | $17.31 | $17.31 | 981,396 |
2021-06-15 | $17.33 | $17.36 | $17.29 | $17.30 | $17.30 | 748,305 |
2021-06-14 | $17.15 | $17.30 | $17.15 | $17.27 | $17.27 | 747,873 |
2021-06-11 | $17.13 | $17.20 | $17.13 | $17.15 | $17.15 | 596,693 |
2021-06-10 | $17.33 | $17.35 | $17.11 | $17.11 | $17.11 | 1,559,800 |
2021-06-09 | $17.22 | $17.28 | $17.17 | $17.23 | $17.23 | 1,153,394 |
2021-06-08 | $17.36 | $17.41 | $17.35 | $17.39 | $17.39 | 1,237,312 |
2021-06-07 | $17.49 | $17.51 | $17.47 | $17.51 | $17.51 | 1,038,785 |
2021-06-04 | $17.62 | $17.62 | $17.45 | $17.46 | $17.46 | 651,291 |
2021-06-03 | $17.63 | $17.70 | $17.63 | $17.67 | $17.67 | 585,545 |
2021-06-02 | $17.63 | $17.65 | $17.59 | $17.64 | $17.64 | 923,631 |
2021-06-01 | $17.68 | $17.75 | $17.62 | $17.62 | $17.62 | 2,449,386 |
2021-05-28 | $17.66 | $17.69 | $17.56 | $17.68 | $17.68 | 493,583 |
2021-05-27 | $17.65 | $17.72 | $17.64 | $17.65 | $17.65 | 1,760,263 |
2021-05-26 | $17.52 | $17.60 | $17.48 | $17.57 | $17.57 | 1,589,555 |
2021-05-25 | $17.65 | $17.65 | $17.53 | $17.54 | $17.54 | 670,164 |
2021-05-24 | $17.73 | $17.73 | $17.65 | $17.71 | $17.71 | 951,443 |
2021-05-21 | $17.77 | $17.84 | $17.76 | $17.76 | $17.76 | 1,167,109 |
2021-05-20 | $17.89 | $17.89 | $17.78 | $17.81 | $17.81 | 1,001,699 |
2021-05-19 | $17.90 | $18.03 | $17.81 | $17.97 | $17.97 | 976,046 |
2021-05-18 | $17.91 | $17.97 | $17.90 | $17.92 | $17.92 | 2,179,729 |
2021-05-17 | $17.88 | $17.91 | $17.83 | $17.87 | $17.87 | 1,645,594 |
2021-05-14 | $17.91 | $17.95 | $17.84 | $17.84 | $17.84 | 5,121,064 |
2021-05-13 | $18.00 | $18.03 | $17.93 | $18.00 | $18.00 | 5,394,638 |
2021-05-12 | $17.90 | $18.07 | $17.88 | $18.03 | $18.03 | 3,189,594 |
2021-05-11 | $17.83 | $17.89 | $17.80 | $17.85 | $17.85 | 3,693,024 |
2021-05-10 | $17.60 | $17.77 | $17.58 | $17.76 | $17.76 | 2,470,648 |
2021-05-07 | $17.46 | $17.62 | $17.41 | $17.57 | $17.57 | 1,414,829 |
2021-05-06 | $17.58 | $17.58 | $17.46 | $17.49 | $17.49 | 2,381,856 |
2021-05-05 | $17.62 | $17.62 | $17.50 | $17.53 | $17.53 | 1,896,800 |
2021-05-04 | $17.55 | $17.58 | $17.46 | $17.56 | $17.56 | 2,521,753 |
2021-05-03 | $17.64 | $17.69 | $17.52 | $17.67 | $17.67 | 1,779,210 |
2021-04-30 | $17.70 | $17.77 | $17.68 | $17.69 | $17.69 | 1,467,278 |
2021-04-29 | $17.83 | $17.88 | $17.73 | $17.73 | $17.73 | 899,638 |
2021-04-28 | $17.67 | $17.76 | $17.65 | $17.66 | $17.66 | 1,539,764 |
2021-04-27 | $17.58 | $17.70 | $17.54 | $17.67 | $17.67 | 852,543 |
2021-04-26 | $17.50 | $17.55 | $17.45 | $17.55 | $17.55 | 1,887,096 |
2021-04-23 | $17.46 | $17.58 | $17.46 | $17.51 | $17.51 | 546,301 |
2021-04-22 | $17.50 | $17.61 | $17.46 | $17.48 | $17.48 | 1,042,922 |
2021-04-21 | $17.56 | $17.63 | $17.53 | $17.55 | $17.55 | 784,340 |
2021-04-20 | $17.72 | $17.72 | $17.55 | $17.57 | $17.57 | 997,597 |
2021-04-19 | $17.67 | $17.70 | $17.61 | $17.67 | $17.67 | 496,061 |
2021-04-16 | $17.63 | $17.65 | $17.56 | $17.61 | $17.61 | 476,384 |
2021-04-15 | $17.60 | $17.60 | $17.40 | $17.48 | $17.48 | 1,122,067 |
2021-04-14 | $17.76 | $17.83 | $17.75 | $17.77 | $17.77 | 274,907 |
2021-04-13 | $17.88 | $17.88 | $17.72 | $17.72 | $17.72 | 738,779 |
2021-04-12 | $17.86 | $17.90 | $17.85 | $17.86 | $17.86 | 323,202 |
2021-04-09 | $17.85 | $17.90 | $17.77 | $17.85 | $17.85 | 457,373 |
2021-04-08 | $17.88 | $17.88 | $17.78 | $17.79 | $17.79 | 718,998 |
2021-04-07 | $17.87 | $17.94 | $17.78 | $17.92 | $17.92 | 446,944 |
2021-04-06 | $17.91 | $17.92 | $17.80 | $17.80 | $17.80 | 788,512 |
2021-04-05 | $17.97 | $18.06 | $17.94 | $17.94 | $17.94 | 558,539 |
2021-04-01 | $17.99 | $18.02 | $17.85 | $17.87 | $17.87 | 1,197,426 |
2021-03-31 | $18.03 | $18.21 | $18.02 | $18.12 | $18.12 | 1,143,627 |
2021-03-30 | $18.18 | $18.21 | $18.02 | $18.04 | $18.04 | 982,658 |
2021-03-29 | $17.98 | $18.21 | $17.98 | $18.14 | $18.14 | 667,764 |
2021-03-26 | $18.04 | $18.06 | $17.92 | $17.99 | $17.99 | 765,977 |
2021-03-25 | $17.79 | $17.94 | $17.75 | $17.93 | $17.93 | 1,207,860 |
2021-03-24 | $17.96 | $17.97 | $17.80 | $17.81 | $17.81 | 1,215,478 |
2021-03-23 | $18.03 | $18.08 | $17.89 | $17.91 | $17.91 | 1,175,391 |
2021-03-22 | $18.15 | $18.19 | $18.06 | $18.08 | $18.08 | 1,904,347 |
2021-03-19 | $18.36 | $18.40 | $18.26 | $18.27 | $18.27 | 4,262,423 |
2021-03-18 | $18.48 | $18.49 | $18.31 | $18.36 | $18.36 | 5,565,994 |
2021-03-17 | $18.23 | $18.35 | $18.17 | $18.19 | $18.19 | 4,948,598 |
2021-03-16 | $17.99 | $18.14 | $17.96 | $18.06 | $18.06 | 1,216,815 |
2021-03-15 | $18.05 | $18.07 | $17.97 | $18.03 | $18.03 | 2,909,219 |
2021-03-12 | $18.05 | $18.16 | $18.05 | $18.11 | $18.11 | 1,498,165 |
2021-03-11 | $17.71 | $17.80 | $17.69 | $17.73 | $17.73 | 1,249,450 |
2021-03-10 | $17.65 | $17.71 | $17.61 | $17.61 | $17.61 | 828,999 |
2021-03-09 | $17.70 | $17.74 | $17.63 | $17.64 | $17.64 | 3,132,493 |
2021-03-08 | $17.76 | $17.89 | $17.76 | $17.88 | $17.88 | 994,063 |
2021-03-05 | $17.85 | $17.87 | $17.70 | $17.74 | $17.74 | 976,248 |
2021-03-04 | $17.66 | $17.86 | $17.61 | $17.78 | $17.78 | 1,618,816 |
2021-03-03 | $17.68 | $17.76 | $17.60 | $17.67 | $17.67 | 1,016,462 |
2021-03-02 | $17.56 | $17.57 | $17.47 | $17.48 | $17.48 | 964,973 |
2021-03-01 | $17.51 | $17.60 | $17.44 | $17.48 | $17.48 | 1,321,878 |
2021-02-26 | $17.53 | $17.68 | $17.21 | $17.21 | $17.21 | 3,454,916 |
2021-02-25 | $17.70 | $18.14 | $17.65 | $17.80 | $17.80 | 6,335,561 |
2021-02-24 | $17.71 | $17.75 | $17.50 | $17.54 | $17.54 | 2,284,218 |
2021-02-23 | $17.47 | $17.50 | $17.34 | $17.43 | $17.43 | 1,386,026 |
2021-02-22 | $17.28 | $17.44 | $17.19 | $17.39 | $17.39 | 2,549,764 |
2021-02-19 | $17.17 | $17.29 | $17.12 | $17.25 | $17.25 | 840,776 |
2021-02-18 | $17.10 | $17.12 | $16.98 | $17.02 | $17.02 | 1,183,821 |
2021-02-17 | $16.96 | $17.05 | $16.89 | $16.97 | $16.97 | 1,459,974 |
2021-02-16 | $17.04 | $17.09 | $16.98 | $17.05 | $17.05 | 3,494,794 |
2021-02-12 | $16.76 | $16.83 | $16.71 | $16.81 | $16.81 | 2,797,506 |
2021-02-11 | $16.52 | $16.64 | $16.52 | $16.60 | $16.60 | 1,720,734 |
2021-02-10 | $16.58 | $16.59 | $16.51 | $16.51 | $16.51 | 2,627,542 |
2021-02-09 | $16.57 | $16.64 | $16.53 | $16.63 | $16.63 | 477,470 |
2021-02-08 | $16.69 | $16.71 | $16.57 | $16.63 | $16.63 | 1,685,041 |
2021-02-05 | $16.61 | $16.72 | $16.55 | $16.72 | $16.72 | 787,976 |
2021-02-04 | $16.59 | $16.62 | $16.55 | $16.57 | $16.57 | 574,159 |
2021-02-03 | $16.44 | $16.54 | $16.44 | $16.53 | $16.53 | 423,300 |
2021-02-02 | $16.42 | $16.44 | $16.37 | $16.38 | $16.38 | 268,838 |
2021-02-01 | $16.32 | $16.33 | $16.24 | $16.28 | $16.28 | 1,086,183 |
2021-01-29 | $16.36 | $16.37 | $16.25 | $16.28 | $16.28 | 1,516,840 |
2021-01-28 | $16.14 | $16.28 | $16.14 | $16.20 | $16.20 | 229,848 |
2021-01-27 | $16.09 | $16.14 | $16.04 | $16.11 | $16.11 | 2,355,161 |
2021-01-26 | $16.18 | $16.20 | $16.13 | $16.16 | $16.16 | 280,857 |
2021-01-25 | $16.23 | $16.24 | $16.13 | $16.13 | $16.13 | 1,849,268 |
2021-01-22 | $16.34 | $16.37 | $16.32 | $16.34 | $16.34 | 535,735 |
2021-01-21 | $16.38 | $16.41 | $16.34 | $16.39 | $16.39 | 391,238 |
2021-01-20 | $16.31 | $16.33 | $16.27 | $16.27 | $16.27 | 380,587 |
2021-01-19 | $16.37 | $16.37 | $16.28 | $16.29 | $16.29 | 684,681 |
2021-01-15 | $16.31 | $16.37 | $16.28 | $16.33 | $16.33 | 558,118 |
2021-01-14 | $16.25 | $16.45 | $16.25 | $16.41 | $16.41 | 464,452 |
2021-01-13 | $16.36 | $16.37 | $16.20 | $16.24 | $16.24 | 1,000,641 |
2021-01-12 | $16.44 | $16.54 | $16.41 | $16.42 | $16.42 | 606,186 |
2021-01-11 | $16.42 | $16.48 | $16.41 | $16.43 | $16.43 | 1,205,704 |
2021-01-08 | $16.38 | $16.46 | $16.33 | $16.38 | $16.38 | 1,624,642 |
2021-01-07 | $16.34 | $16.40 | $16.30 | $16.34 | $16.34 | 1,110,563 |
2021-01-06 | $16.14 | $16.29 | $16.13 | $16.20 | $16.20 | 1,242,817 |
2021-01-05 | $15.81 | $15.94 | $15.81 | $15.86 | $15.86 | 492,803 |
2021-01-04 | $15.85 | $15.85 | $15.69 | $15.76 | $15.76 | 677,101 |
2020-12-31 | $15.77 | $15.78 | $15.70 | $15.78 | $15.78 | 444,189 |
2020-12-30 | $15.82 | $15.84 | $15.76 | $15.76 | $15.76 | 384,844 |
2020-12-29 | $15.88 | $15.88 | $15.78 | $15.79 | $15.79 | 488,804 |
2020-12-28 | $15.89 | $15.91 | $15.77 | $15.77 | $15.77 | 266,055 |
2020-12-24 | $15.82 | $15.83 | $15.78 | $15.79 | $15.79 | 97,599 |
2020-12-23 | $15.85 | $15.97 | $15.85 | $15.85 | $15.85 | 1,531,183 |
2020-12-22 | $15.76 | $15.81 | $15.73 | $15.74 | $15.74 | 1,150,144 |
2020-12-21 | $15.80 | $15.88 | $15.79 | $15.83 | $15.83 | 431,557 |
2020-12-18 | $15.81 | $15.90 | $15.78 | $15.89 | $15.89 | 250,576 |
2020-12-17 | $15.70 | $15.88 | $15.68 | $15.86 | $15.86 | 713,875 |
2020-12-16 | $15.88 | $15.90 | $15.76 | $15.81 | $15.81 | 1,672,331 |
2020-12-15 | $15.76 | $15.81 | $15.71 | $15.77 | $15.77 | 1,153,270 |
2020-12-14 | $15.79 | $15.83 | $15.68 | $15.71 | $15.71 | 1,207,092 |
2020-12-11 | $15.67 | $15.72 | $15.61 | $15.68 | $15.68 | 1,549,124 |
2020-12-10 | $15.83 | $15.87 | $15.72 | $15.72 | $15.72 | 474,605 |
2020-12-09 | $15.90 | $15.94 | $15.83 | $15.87 | $15.87 | 235,483 |
2020-12-08 | $15.79 | $15.82 | $15.74 | $15.82 | $15.82 | 377,588 |
2020-12-07 | $15.92 | $15.94 | $15.86 | $15.90 | $15.90 | 393,566 |
2020-12-04 | $15.98 | $16.07 | $15.97 | $16.04 | $16.04 | 502,618 |
2020-12-03 | $15.86 | $15.89 | $15.77 | $15.79 | $15.79 | 288,028 |
2020-12-02 | $15.86 | $16.01 | $15.86 | $15.92 | $15.92 | 500,793 |
2020-12-01 | $15.70 | $15.88 | $15.69 | $15.81 | $15.81 | 629,773 |
2020-11-30 | $15.58 | $15.61 | $15.54 | $15.59 | $15.59 | 1,111,045 |
2020-11-27 | $15.63 | $15.63 | $15.56 | $15.56 | $15.56 | 389,932 |
2020-11-25 | $15.65 | $15.72 | $15.59 | $15.72 | $15.72 | 415,247 |
2020-11-24 | $15.58 | $15.68 | $15.58 | $15.66 | $15.66 | 408,235 |
2020-11-23 | $15.50 | $15.56 | $15.49 | $15.51 | $15.51 | 591,199 |
2020-11-20 | $15.53 | $15.55 | $15.44 | $15.44 | $15.44 | 300,365 |
2020-11-19 | $15.60 | $15.60 | $15.52 | $15.58 | $15.58 | 197,956 |
2020-11-18 | $15.65 | $15.76 | $15.64 | $15.67 | $15.67 | 262,985 |
2020-11-17 | $15.71 | $15.73 | $15.67 | $15.71 | $15.71 | 278,993 |
2020-11-16 | $15.81 | $15.83 | $15.77 | $15.82 | $15.82 | 345,858 |
2020-11-13 | $15.76 | $15.80 | $15.75 | $15.78 | $15.78 | 915,195 |
2020-11-12 | $15.89 | $15.92 | $15.75 | $15.75 | $15.75 | 1,662,767 |
2020-11-11 | $16.12 | $16.15 | $16.01 | $16.03 | $16.03 | 643,097 |
2020-11-10 | $16.12 | $16.13 | $16.02 | $16.08 | $16.08 | 622,775 |
2020-11-09 | $16.00 | $16.14 | $15.99 | $15.99 | $15.99 | 4,353,301 |
2020-11-06 | $15.65 | $15.71 | $15.63 | $15.67 | $15.67 | 346,639 |
2020-11-05 | $15.47 | $15.56 | $15.45 | $15.48 | $15.48 | 887,761 |
2020-11-04 | $15.47 | $15.56 | $15.40 | $15.51 | $15.51 | 4,463,484 |
2020-11-03 | $15.84 | $15.92 | $15.83 | $15.86 | $15.86 | 633,159 |
2020-11-02 | $15.76 | $15.81 | $15.71 | $15.78 | $15.78 | 3,416,143 |
2020-10-30 | $15.73 | $15.89 | $15.71 | $15.89 | $15.89 | 3,519,501 |
2020-10-29 | $15.58 | $15.79 | $15.57 | $15.73 | $15.73 | 3,077,353 |
2020-10-28 | $15.50 | $15.63 | $15.50 | $15.56 | $15.56 | 2,634,291 |
2020-10-27 | $15.62 | $15.65 | $15.58 | $15.60 | $15.60 | 1,775,005 |
2020-10-26 | $15.73 | $15.74 | $15.64 | $15.69 | $15.69 | 1,157,797 |
2020-10-23 | $15.96 | $15.97 | $15.83 | $15.86 | $15.86 | 1,136,112 |
2020-10-22 | $15.83 | $15.95 | $15.80 | $15.95 | $15.95 | 587,561 |
2020-10-21 | $15.78 | $15.81 | $15.72 | $15.79 | $15.79 | 2,048,698 |
2020-10-20 | $15.66 | $15.77 | $15.66 | $15.73 | $15.73 | 2,346,454 |
2020-10-19 | $15.61 | $15.65 | $15.57 | $15.59 | $15.59 | 1,768,639 |
2020-10-16 | $15.49 | $15.55 | $15.44 | $15.52 | $15.52 | 151,519 |
2020-10-15 | $15.37 | $15.50 | $15.36 | $15.48 | $15.48 | 92,323 |
2020-10-14 | $15.42 | $15.47 | $15.40 | $15.45 | $15.45 | 69,186 |
2020-10-13 | $15.54 | $15.55 | $15.49 | $15.49 | $15.49 | 466,836 |
2020-10-12 | $15.63 | $15.66 | $15.60 | $15.62 | $15.62 | 213,229 |
2020-10-09 | $15.72 | $15.77 | $15.64 | $15.67 | $15.67 | 340,860 |
2020-10-08 | $15.67 | $15.70 | $15.64 | $15.64 | $15.64 | 378,548 |
2020-10-07 | $15.72 | $15.78 | $15.63 | $15.75 | $15.75 | 427,584 |
2020-10-06 | $15.74 | $15.78 | $15.55 | $15.63 | $15.63 | 663,137 |
2020-10-05 | $15.57 | $15.71 | $15.57 | $15.71 | $15.71 | 479,774 |
2020-10-02 | $15.33 | $15.46 | $15.33 | $15.40 | $15.40 | 197,797 |
2020-10-01 | $15.44 | $15.46 | $15.32 | $15.34 | $15.34 | 2,950,700 |
2020-09-30 | $15.30 | $15.44 | $15.30 | $15.36 | $15.36 | 2,973,173 |
2020-09-29 | $15.22 | $15.26 | $15.19 | $15.24 | $15.24 | 128,706 |
2020-09-28 | $15.22 | $15.27 | $15.22 | $15.25 | $15.25 | 2,875,864 |
2020-09-25 | $15.21 | $15.24 | $15.18 | $15.20 | $15.20 | 147,315 |
2020-09-24 | $15.22 | $15.25 | $15.20 | $15.21 | $15.21 | 71,025 |
2020-09-23 | $15.29 | $15.36 | $15.26 | $15.27 | $15.27 | 508,951 |
2020-09-22 | $15.27 | $15.32 | $15.23 | $15.28 | $15.28 | 233,653 |
2020-09-21 | $15.23 | $15.30 | $15.18 | $15.27 | $15.27 | 653,266 |
2020-09-18 | $15.30 | $15.38 | $15.30 | $15.36 | $15.36 | 331,148 |
2020-09-17 | $15.24 | $15.33 | $15.22 | $15.31 | $15.31 | 185,273 |
2020-09-16 | $15.24 | $15.41 | $15.24 | $15.36 | $15.36 | 1,361,385 |
2020-09-15 | $15.31 | $15.34 | $15.28 | $15.30 | $15.30 | 693,729 |
2020-09-14 | $15.24 | $15.30 | $15.22 | $15.28 | $15.28 | 183,592 |
2020-09-11 | $15.29 | $15.31 | $15.27 | $15.28 | $15.28 | 236,645 |
2020-09-10 | $15.47 | $15.50 | $15.29 | $15.30 | $15.30 | 366,832 |
2020-09-09 | $15.33 | $15.43 | $15.30 | $15.39 | $15.39 | 530,391 |
2020-09-08 | $15.28 | $15.35 | $15.21 | $15.34 | $15.34 | 1,778,751 |
2020-09-04 | $15.29 | $15.47 | $15.27 | $15.44 | $15.44 | 583,878 |
2020-09-03 | $15.17 | $15.20 | $15.04 | $15.16 | $15.16 | 3,137,415 |
2020-09-02 | $15.39 | $15.39 | $15.19 | $15.21 | $15.21 | 339,109 |
2020-09-01 | $15.55 | $15.60 | $15.33 | $15.35 | $15.35 | 759,920 |
2020-08-31 | $15.59 | $15.59 | $15.43 | $15.53 | $15.53 | 849,869 |
2020-08-28 | $15.57 | $15.68 | $15.54 | $15.63 | $15.63 | 597,167 |
2020-08-27 | $15.28 | $15.63 | $15.28 | $15.63 | $15.63 | 744,836 |
2020-08-26 | $15.36 | $15.43 | $15.33 | $15.35 | $15.35 | 261,620 |
2020-08-25 | $15.32 | $15.38 | $15.27 | $15.30 | $15.30 | 488,117 |
2020-08-24 | $15.14 | $15.19 | $15.09 | $15.19 | $15.19 | 973,432 |
2020-08-21 | $15.19 | $15.27 | $15.15 | $15.15 | $15.15 | 158,681 |
2020-08-20 | $15.23 | $15.27 | $15.22 | $15.24 | $15.24 | 230,731 |
2020-08-19 | $15.24 | $15.43 | $15.22 | $15.39 | $15.39 | 851,964 |
2020-08-18 | $15.33 | $15.35 | $15.28 | $15.29 | $15.29 | 272,779 |
2020-08-17 | $15.36 | $15.43 | $15.32 | $15.40 | $15.40 | 505,983 |
2020-08-14 | $15.38 | $15.48 | $15.36 | $15.44 | $15.44 | 1,228,116 |
2020-08-13 | $15.25 | $15.45 | $15.23 | $15.38 | $15.38 | 807,138 |
2020-08-12 | $15.22 | $15.29 | $15.19 | $15.23 | $15.23 | 732,183 |
2020-08-11 | $15.08 | $15.20 | $15.05 | $15.09 | $15.09 | 573,462 |
2020-08-10 | $14.82 | $14.92 | $14.82 | $14.92 | $14.92 | 437,754 |
2020-08-07 | $14.74 | $14.87 | $14.71 | $14.84 | $14.84 | 286,314 |
2020-08-06 | $14.72 | $14.79 | $14.65 | $14.76 | $14.76 | 1,810,205 |
2020-08-05 | $14.83 | $14.87 | $14.79 | $14.83 | $14.83 | 1,617,708 |
2020-08-04 | $14.77 | $14.78 | $14.71 | $14.71 | $14.71 | 273,293 |
2020-08-03 | $14.92 | $14.94 | $14.84 | $14.84 | $14.84 | 358,277 |
2020-07-31 | $14.85 | $14.87 | $14.75 | $14.79 | $14.79 | 411,406 |
2020-07-30 | $14.77 | $14.80 | $14.75 | $14.76 | $14.76 | 285,618 |
2020-07-29 | $14.87 | $14.99 | $14.85 | $14.87 | $14.87 | 2,219,829 |
2020-07-28 | $14.90 | $14.92 | $14.84 | $14.85 | $14.85 | 231,308 |
2020-07-27 | $14.85 | $14.97 | $14.84 | $14.96 | $14.96 | 1,009,272 |
2020-07-24 | $14.96 | $14.98 | $14.88 | $14.89 | $14.89 | 954,583 |
2020-07-23 | $14.96 | $15.00 | $14.88 | $14.89 | $14.89 | 1,067,987 |
2020-07-22 | $15.03 | $15.09 | $15.01 | $15.06 | $15.06 | 185,092 |
2020-07-21 | $15.10 | $15.13 | $15.07 | $15.12 | $15.12 | 1,545,208 |
2020-07-20 | $15.10 | $15.16 | $15.09 | $15.12 | $15.12 | 268,003 |
2020-07-17 | $15.11 | $15.19 | $15.11 | $15.17 | $15.17 | 325,608 |
2020-07-16 | $15.10 | $15.14 | $15.07 | $15.13 | $15.13 | 1,014,828 |
2020-07-15 | $15.25 | $15.25 | $15.15 | $15.21 | $15.21 | 664,900 |
2020-07-14 | $15.06 | $15.14 | $15.04 | $15.14 | $15.14 | 1,420,764 |
2020-07-13 | $15.27 | $15.30 | $15.15 | $15.15 | $15.15 | 1,004,165 |
2020-07-10 | $15.05 | $15.22 | $15.04 | $15.21 | $15.21 | 734,081 |
2020-07-09 | $15.36 | $15.37 | $15.10 | $15.14 | $15.14 | 1,139,199 |
2020-07-08 | $15.38 | $15.43 | $15.35 | $15.37 | $15.37 | 607,823 |
2020-07-07 | $15.49 | $15.50 | $15.30 | $15.31 | $15.31 | 366,462 |
2020-07-06 | $15.58 | $15.63 | $15.53 | $15.54 | $15.54 | 462,093 |
2020-07-02 | $15.55 | $15.59 | $15.46 | $15.47 | $15.47 | 627,827 |
2020-07-01 | $15.54 | $15.60 | $15.47 | $15.48 | $15.48 | 873,665 |
2020-06-30 | $15.34 | $15.50 | $15.33 | $15.45 | $15.45 | 550,717 |
2020-06-29 | $15.37 | $15.42 | $15.33 | $15.39 | $15.39 | 523,887 |
2020-06-26 | $15.43 | $15.43 | $15.33 | $15.34 | $15.34 | 914,323 |
2020-06-25 | $15.43 | $15.51 | $15.42 | $15.51 | $15.51 | 1,436,536 |
2020-06-24 | $15.68 | $15.69 | $15.53 | $15.54 | $15.54 | 291,817 |
2020-06-23 | $15.71 | $15.73 | $15.64 | $15.72 | $15.72 | 594,948 |
2020-06-22 | $15.52 | $15.64 | $15.51 | $15.61 | $15.61 | 328,788 |
2020-06-19 | $15.75 | $15.75 | $15.61 | $15.61 | $15.61 | 419,817 |
2020-06-18 | $15.66 | $15.68 | $15.61 | $15.63 | $15.63 | 323,161 |
2020-06-17 | $15.81 | $15.92 | $15.77 | $15.80 | $15.80 | 437,593 |
2020-06-16 | $15.90 | $15.98 | $15.74 | $15.85 | $15.85 | 752,666 |
2020-06-15 | $15.47 | $15.65 | $15.45 | $15.63 | $15.63 | 953,999 |
2020-06-12 | $15.63 | $15.65 | $15.51 | $15.63 | $15.63 | 496,188 |
2020-06-11 | $15.55 | $15.60 | $15.46 | $15.48 | $15.48 | 2,455,914 |
2020-06-10 | $15.96 | $15.96 | $15.78 | $15.78 | $15.78 | 382,046 |
2020-06-09 | $15.97 | $16.04 | $15.91 | $16.01 | $16.01 | 458,074 |
2020-06-08 | $16.39 | $16.39 | $16.19 | $16.20 | $16.20 | 664,883 |
2020-06-05 | $16.43 | $16.58 | $16.27 | $16.27 | $16.27 | 1,085,426 |
2020-06-04 | $16.00 | $16.18 | $15.99 | $16.16 | $16.16 | 869,947 |
2020-06-03 | $15.87 | $15.99 | $15.86 | $15.92 | $15.92 | 585,331 |
2020-06-02 | $15.71 | $15.75 | $15.68 | $15.72 | $15.72 | 516,695 |
2020-06-01 | $15.67 | $15.72 | $15.65 | $15.67 | $15.67 | 393,619 |
2020-05-29 | $15.63 | $15.68 | $15.52 | $15.56 | $15.56 | 636,383 |
2020-05-28 | $15.71 | $15.75 | $15.66 | $15.68 | $15.68 | 1,374,212 |
2020-05-27 | $15.65 | $15.66 | $15.53 | $15.61 | $15.61 | 1,407,217 |
2020-05-26 | $15.55 | $15.64 | $15.55 | $15.59 | $15.59 | 1,045,574 |
2020-05-22 | $15.46 | $15.46 | $15.36 | $15.40 | $15.40 | 134,401 |
2020-05-21 | $15.44 | $15.50 | $15.41 | $15.48 | $15.48 | 313,891 |
2020-05-20 | $15.60 | $15.64 | $15.47 | $15.52 | $15.52 | 563,897 |
2020-05-19 | $15.69 | $15.69 | $15.54 | $15.54 | $15.54 | 227,222 |
2020-05-18 | $15.42 | $15.67 | $15.42 | $15.62 | $15.62 | 248,131 |
2020-05-15 | $15.14 | $15.35 | $15.14 | $15.28 | $15.28 | 387,892 |
2020-05-14 | $15.23 | $15.27 | $15.17 | $15.25 | $15.25 | 227,843 |
2020-05-13 | $15.43 | $15.46 | $15.33 | $15.40 | $15.40 | 343,053 |
2020-05-12 | $15.62 | $15.65 | $15.47 | $15.52 | $15.52 | 236,727 |
2020-05-11 | $15.57 | $15.73 | $15.52 | $15.66 | $15.66 | 323,326 |
2020-05-08 | $15.52 | $15.58 | $15.41 | $15.54 | $15.54 | 199,556 |
2020-05-07 | $15.61 | $15.62 | $15.34 | $15.34 | $15.34 | 389,420 |
2020-05-06 | $15.63 | $15.76 | $15.59 | $15.60 | $15.60 | 427,640 |
2020-05-05 | $15.41 | $15.44 | $15.36 | $15.38 | $15.38 | 176,174 |
2020-05-04 | $15.23 | $15.35 | $15.23 | $15.28 | $15.28 | 233,868 |
2020-05-01 | $15.24 | $15.34 | $15.20 | $15.24 | $15.24 | 167,577 |
2020-04-30 | $15.15 | $15.35 | $15.13 | $15.33 | $15.33 | 370,233 |
2020-04-29 | $15.08 | $15.25 | $15.04 | $15.18 | $15.18 | 190,630 |
2020-04-28 | $15.18 | $15.20 | $15.08 | $15.08 | $15.08 | 214,525 |
2020-04-27 | $15.00 | $15.28 | $15.00 | $15.26 | $15.26 | 354,860 |
2020-04-24 | $15.10 | $15.11 | $14.98 | $14.98 | $14.98 | 48,511 |
2020-04-23 | $15.03 | $15.16 | $14.99 | $15.02 | $15.02 | 438,394 |
2020-04-22 | $15.04 | $15.20 | $15.04 | $15.10 | $15.10 | 314,768 |
2020-04-21 | $14.85 | $15.00 | $14.85 | $14.95 | $14.95 | 1,177,200 |
2020-04-20 | $15.18 | $15.26 | $15.14 | $15.14 | $15.14 | 1,014,832 |
2020-04-17 | $15.08 | $15.31 | $15.00 | $15.27 | $15.27 | 94,358 |
2020-04-16 | $15.12 | $15.16 | $15.00 | $15.08 | $15.08 | 4,080,075 |
2020-04-15 | $15.35 | $15.39 | $15.18 | $15.25 | $15.25 | 4,110,208 |
2020-04-14 | $15.69 | $15.69 | $15.54 | $15.65 | $15.65 | 1,446,892 |
2020-04-13 | $15.48 | $15.64 | $15.44 | $15.64 | $15.64 | 1,555,676 |
2020-04-09 | $15.55 | $15.72 | $15.44 | $15.49 | $15.49 | 467,574 |
2020-04-08 | $15.50 | $15.59 | $15.41 | $15.53 | $15.53 | 633,761 |
2020-04-07 | $15.50 | $15.60 | $15.35 | $15.38 | $15.38 | 275,299 |
2020-04-06 | $15.31 | $15.44 | $15.20 | $15.21 | $15.21 | 363,959 |
2020-04-03 | $15.20 | $15.22 | $15.03 | $15.18 | $15.18 | 455,895 |
2020-04-02 | $15.11 | $15.35 | $15.11 | $15.23 | $15.23 | 390,217 |
2020-04-01 | $15.05 | $15.37 | $15.05 | $15.31 | $15.31 | 236,182 |
2020-03-31 | $15.31 | $15.58 | $15.31 | $15.52 | $15.52 | 89,670 |
2020-03-30 | $15.25 | $15.58 | $15.01 | $15.19 | $15.19 | 472,328 |
2020-03-27 | $15.45 | $15.58 | $15.25 | $15.27 | $15.27 | 258,599 |
2020-03-26 | $15.62 | $15.88 | $15.46 | $15.71 | $15.71 | 381,384 |
2020-03-25 | $15.80 | $15.93 | $15.25 | $15.78 | $15.78 | 773,562 |
2020-03-24 | $15.40 | $15.94 | $15.40 | $15.69 | $15.66 | 194,734 |
2020-03-23 | $17.38 | $17.38 | $15.28 | $15.56 | $15.53 | 411,850 |
2020-03-20 | $16.45 | $16.90 | $16.03 | $16.15 | $16.11 | 527,975 |
2020-03-19 | $16.66 | $17.49 | $16.53 | $17.47 | $17.43 | 658,081 |
2020-03-18 | $16.88 | $17.73 | $16.70 | $17.12 | $17.08 | 1,988,392 |
2020-03-17 | $16.25 | $16.88 | $15.62 | $16.88 | $16.84 | 606,790 |
2020-03-16 | $15.85 | $16.41 | $15.56 | $15.88 | $15.84 | 944,720 |
2020-03-13 | $16.50 | $16.76 | $16.02 | $16.56 | $16.52 | 1,063,252 |
2020-03-12 | $14.80 | $16.49 | $14.80 | $16.37 | $16.33 | 1,264,010 |
2020-03-11 | $15.78 | $16.20 | $15.61 | $16.19 | $16.15 | 864,216 |
2020-03-10 | $15.48 | $16.05 | $15.21 | $16.00 | $15.96 | 1,686,906 |
2020-03-09 | $14.66 | $15.35 | $14.36 | $15.34 | $15.31 | 2,430,782 |
2020-03-06 | $15.77 | $16.19 | $15.59 | $15.84 | $15.80 | 3,453,534 |
2020-03-05 | $16.88 | $16.90 | $16.68 | $16.73 | $16.69 | 1,218,794 |
2020-03-04 | $16.95 | $17.18 | $16.85 | $17.14 | $17.10 | 5,691,177 |
2020-03-03 | $17.22 | $17.39 | $16.59 | $16.96 | $16.92 | 2,636,277 |
2020-03-02 | $17.07 | $17.23 | $16.92 | $17.22 | $17.18 | 3,436,737 |
2020-02-28 | $17.19 | $17.22 | $17.01 | $17.07 | $17.03 | 3,175,440 |
2020-02-27 | $17.39 | $17.60 | $17.35 | $17.48 | $17.44 | 3,747,926 |
2020-02-26 | $17.71 | $17.74 | $17.49 | $17.66 | $17.62 | 1,828,479 |
2020-02-25 | $17.67 | $17.68 | $17.49 | $17.56 | $17.52 | 1,934,954 |
2020-02-24 | $17.59 | $17.70 | $17.58 | $17.67 | $17.63 | 1,788,051 |
2020-02-21 | $17.95 | $17.98 | $17.83 | $17.93 | $17.89 | 1,869,890 |
2020-02-20 | $18.17 | $18.18 | $18.06 | $18.11 | $18.07 | 2,090,453 |
2020-02-19 | $18.29 | $18.31 | $18.24 | $18.24 | $18.20 | 658,025 |
2020-02-18 | $18.26 | $18.31 | $18.18 | $18.24 | $18.20 | 1,138,949 |
2020-02-14 | $18.34 | $18.37 | $18.30 | $18.36 | $18.32 | 880,885 |
2020-02-13 | $18.51 | $18.53 | $18.41 | $18.45 | $18.41 | 851,094 |
2020-02-12 | $18.49 | $18.55 | $18.49 | $18.52 | $18.48 | 358,227 |
2020-02-11 | $18.36 | $18.44 | $18.35 | $18.42 | $18.38 | 361,643 |
2020-02-10 | $18.30 | $18.35 | $18.28 | $18.34 | $18.30 | 451,764 |
2020-02-07 | $18.41 | $18.44 | $18.33 | $18.39 | $18.35 | 639,763 |
2020-02-06 | $18.66 | $18.69 | $18.58 | $18.59 | $18.55 | 1,098,098 |
2020-02-05 | $18.65 | $18.70 | $18.60 | $18.69 | $18.65 | 1,267,498 |
2020-02-04 | $18.43 | $18.54 | $18.43 | $18.49 | $18.45 | 1,764,682 |
2020-02-03 | $18.30 | $18.42 | $18.21 | $18.23 | $18.19 | 1,460,561 |
2020-01-31 | $18.31 | $18.32 | $18.22 | $18.24 | $18.20 | 1,400,677 |
2020-01-30 | $18.35 | $18.42 | $18.25 | $18.39 | $18.35 | 2,227,964 |
2020-01-29 | $18.53 | $18.53 | $18.38 | $18.38 | $18.34 | 1,045,455 |
2020-01-28 | $18.48 | $18.61 | $18.46 | $18.58 | $18.54 | 1,221,903 |
2020-01-27 | $18.45 | $18.54 | $18.42 | $18.42 | $18.38 | 1,264,150 |
2020-01-24 | $18.81 | $18.82 | $18.65 | $18.71 | $18.67 | 1,255,932 |
2020-01-23 | $18.87 | $18.88 | $18.80 | $18.87 | $18.83 | 761,675 |
2020-01-22 | $19.03 | $19.05 | $18.97 | $18.99 | $18.95 | 566,883 |
2020-01-21 | $19.15 | $19.15 | $19.04 | $19.07 | $19.03 | 810,435 |
2020-01-17 | $19.33 | $19.36 | $19.25 | $19.26 | $19.22 | 276,770 |
2020-01-16 | $19.10 | $19.16 | $19.07 | $19.09 | $19.05 | 953,956 |
2020-01-15 | $19.06 | $19.12 | $19.03 | $19.03 | $18.99 | 959,618 |
2020-01-14 | $19.24 | $19.25 | $19.17 | $19.18 | $19.14 | 717,879 |
2020-01-13 | $19.28 | $19.35 | $19.26 | $19.27 | $19.23 | 1,110,967 |
2020-01-10 | $19.31 | $19.32 | $19.20 | $19.20 | $19.16 | 841,821 |
2020-01-09 | $19.54 | $19.56 | $19.35 | $19.37 | $19.33 | 655,921 |
2020-01-08 | $19.27 | $19.50 | $19.23 | $19.43 | $19.39 | 1,273,666 |
2020-01-07 | $19.24 | $19.31 | $19.21 | $19.31 | $19.27 | 796,506 |
2020-01-06 | $19.03 | $19.25 | $19.03 | $19.22 | $19.18 | 425,328 |
2020-01-03 | $19.24 | $19.28 | $19.10 | $19.12 | $19.08 | 295,603 |
2020-01-02 | $19.55 | $19.55 | $19.33 | $19.40 | $19.36 | 491,968 |
2019-12-31 | $19.52 | $19.64 | $19.49 | $19.61 | $19.57 | 516,669 |
2019-12-30 | $19.56 | $19.60 | $19.42 | $19.43 | $19.39 | 258,924 |
2019-12-27 | $19.33 | $19.35 | $19.31 | $19.34 | $19.30 | 165,718 |
2019-12-26 | $19.41 | $19.47 | $19.37 | $19.37 | $19.33 | 286,983 |
2019-12-24 | $19.53 | $19.60 | $19.38 | $19.40 | $19.36 | 337,020 |
2019-12-23 | $19.49 | $19.61 | $19.48 | $19.56 | $19.44 | 445,940 |
2019-12-20 | $19.59 | $19.62 | $19.42 | $19.53 | $19.41 | 251,516 |
2019-12-19 | $19.61 | $19.65 | $19.50 | $19.55 | $19.43 | 295,614 |
2019-12-18 | $19.45 | $19.60 | $19.44 | $19.56 | $19.44 | 271,837 |
2019-12-17 | $19.33 | $19.47 | $19.31 | $19.41 | $19.29 | 205,516 |
2019-12-16 | $19.30 | $19.44 | $19.30 | $19.40 | $19.28 | 258,868 |
2019-12-13 | $19.35 | $19.47 | $19.14 | $19.20 | $19.08 | 1,467,155 |
2019-12-12 | $19.20 | $19.55 | $19.19 | $19.43 | $19.31 | 902,016 |
2019-12-11 | $19.18 | $19.19 | $19.01 | $19.13 | $19.01 | 1,406,588 |
2019-12-10 | $19.19 | $19.31 | $19.18 | $19.27 | $19.15 | 949,455 |
2019-12-09 | $19.23 | $19.29 | $19.22 | $19.27 | $19.15 | 1,168,138 |
2019-12-06 | $19.35 | $19.39 | $19.22 | $19.32 | $19.20 | 909,712 |
2019-12-05 | $19.27 | $19.28 | $19.17 | $19.21 | $19.09 | 876,471 |
2019-12-04 | $19.05 | $19.19 | $19.02 | $19.12 | $19.00 | 777,194 |
2019-12-03 | $19.09 | $19.10 | $18.85 | $18.93 | $18.82 | 1,214,640 |
2019-12-02 | $19.35 | $19.38 | $19.23 | $19.32 | $19.20 | 467,842 |
2019-11-29 | $19.02 | $19.16 | $19.02 | $19.07 | $18.95 | 260,092 |
2019-11-27 | $19.05 | $19.14 | $19.01 | $19.02 | $18.90 | 254,519 |
2019-11-26 | $18.99 | $18.99 | $18.94 | $18.96 | $18.85 | 209,531 |
2019-11-25 | $19.07 | $19.10 | $19.05 | $19.09 | $18.97 | 134,134 |
2019-11-22 | $19.11 | $19.16 | $19.08 | $19.13 | $19.01 | 198,941 |
2019-11-21 | $19.17 | $19.24 | $19.11 | $19.16 | $19.04 | 708,535 |
2019-11-20 | $19.13 | $19.14 | $19.03 | $19.05 | $18.93 | 250,249 |
2019-11-19 | $19.35 | $19.35 | $19.22 | $19.25 | $19.13 | 394,879 |
2019-11-18 | $19.37 | $19.41 | $19.31 | $19.39 | $19.27 | 383,051 |
2019-11-15 | $19.47 | $19.47 | $19.36 | $19.44 | $19.32 | 304,872 |
2019-11-14 | $19.42 | $19.44 | $19.33 | $19.41 | $19.29 | 632,488 |
2019-11-13 | $19.57 | $19.65 | $19.55 | $19.61 | $19.49 | 455,840 |
2019-11-12 | $19.79 | $19.86 | $19.70 | $19.73 | $19.61 | 479,340 |
2019-11-11 | $19.74 | $19.88 | $19.74 | $19.82 | $19.70 | 222,582 |
2019-11-08 | $19.80 | $19.84 | $19.69 | $19.82 | $19.70 | 551,445 |
2019-11-07 | $19.62 | $19.90 | $19.62 | $19.75 | $19.63 | 1,021,759 |
2019-11-06 | $19.40 | $19.49 | $19.35 | $19.40 | $19.28 | 964,217 |
2019-11-05 | $19.50 | $19.58 | $19.41 | $19.52 | $19.40 | 810,316 |
2019-11-04 | $19.26 | $19.32 | $19.25 | $19.29 | $19.17 | 249,932 |
2019-11-01 | $19.01 | $19.15 | $18.95 | $19.04 | $18.92 | 550,239 |
2019-10-31 | $19.10 | $19.10 | $18.92 | $18.98 | $18.87 | 718,381 |
2019-10-30 | $19.47 | $19.47 | $19.23 | $19.24 | $19.12 | 1,030,784 |
2019-10-29 | $19.48 | $19.55 | $19.47 | $19.51 | $19.39 | 344,602 |
2019-10-28 | $19.49 | $19.58 | $19.49 | $19.53 | $19.41 | 655,712 |
2019-10-25 | $19.21 | $19.39 | $19.21 | $19.36 | $19.24 | 263,228 |
2019-10-24 | $19.19 | $19.29 | $19.12 | $19.27 | $19.15 | 613,804 |
2019-10-23 | $19.15 | $19.24 | $19.11 | $19.22 | $19.10 | 354,193 |
2019-10-22 | $19.24 | $19.33 | $19.22 | $19.25 | $19.13 | 494,914 |
2019-10-21 | $19.35 | $19.39 | $19.29 | $19.36 | $19.24 | 299,233 |
2019-10-18 | $19.19 | $19.22 | $19.13 | $19.20 | $19.08 | 218,199 |
2019-10-17 | $19.22 | $19.24 | $19.09 | $19.20 | $19.08 | 407,795 |
2019-10-16 | $19.20 | $19.24 | $19.15 | $19.17 | $19.05 | 352,300 |
2019-10-15 | $19.05 | $19.20 | $19.02 | $19.18 | $19.06 | 477,755 |
2019-10-14 | $18.95 | $19.00 | $18.93 | $18.95 | $18.84 | 363,066 |
2019-10-11 | $19.01 | $19.18 | $19.00 | $19.07 | $18.95 | 2,101,734 |
2019-10-10 | $18.73 | $18.91 | $18.73 | $18.86 | $18.75 | 728,272 |
2019-10-09 | $18.54 | $18.64 | $18.54 | $18.58 | $18.47 | 519,812 |
2019-10-08 | $18.37 | $18.53 | $18.37 | $18.46 | $18.35 | 1,041,680 |
2019-10-07 | $18.47 | $18.52 | $18.43 | $18.52 | $18.41 | 329,992 |
2019-10-04 | $18.44 | $18.46 | $18.35 | $18.36 | $18.25 | 754,709 |
2019-10-03 | $18.62 | $18.62 | $18.40 | $18.49 | $18.38 | 1,157,366 |
2019-10-02 | $18.68 | $18.70 | $18.58 | $18.66 | $18.55 | 653,556 |
2019-10-01 | $18.96 | $18.97 | $18.62 | $18.69 | $18.58 | 1,604,375 |
2019-09-30 | $18.91 | $18.91 | $18.76 | $18.77 | $18.66 | 350,155 |
2019-09-27 | $18.85 | $18.88 | $18.77 | $18.80 | $18.69 | 649,828 |
2019-09-26 | $18.86 | $18.91 | $18.77 | $18.84 | $18.73 | 570,896 |
2019-09-25 | $18.73 | $19.00 | $18.70 | $18.98 | $18.87 | 1,459,408 |
2019-09-24 | $18.94 | $18.94 | $18.74 | $18.77 | $18.57 | 576,083 |
2019-09-23 | $18.96 | $19.03 | $18.84 | $19.01 | $18.80 | 1,190,592 |
2019-09-20 | $19.15 | $19.20 | $18.99 | $19.00 | $18.79 | 466,390 |
2019-09-19 | $19.15 | $19.26 | $19.13 | $19.25 | $19.04 | 847,183 |
2019-09-18 | $19.26 | $19.31 | $19.17 | $19.30 | $19.09 | 928,181 |
2019-09-17 | $19.48 | $19.53 | $19.31 | $19.39 | $19.18 | 829,028 |
2019-09-16 | $19.55 | $19.64 | $19.45 | $19.49 | $19.28 | 968,553 |
2019-09-13 | $19.50 | $19.74 | $19.44 | $19.74 | $19.53 | 1,523,565 |
2019-09-12 | $19.06 | $19.39 | $19.03 | $19.32 | $19.11 | 1,863,370 |
2019-09-11 | $19.20 | $19.20 | $19.02 | $19.20 | $18.99 | 542,009 |
2019-09-10 | $18.89 | $19.17 | $18.83 | $19.16 | $18.95 | 1,627,403 |
2019-09-09 | $18.75 | $18.84 | $18.73 | $18.84 | $18.64 | 325,086 |
2019-09-06 | $18.58 | $18.59 | $18.48 | $18.49 | $18.29 | 417,748 |
2019-09-05 | $18.52 | $18.74 | $18.51 | $18.64 | $18.44 | 1,114,373 |
2019-09-04 | $18.41 | $18.41 | $18.28 | $18.31 | $18.11 | 496,652 |
2019-09-03 | $18.34 | $18.40 | $18.15 | $18.33 | $18.13 | 586,785 |
2019-08-30 | $18.43 | $18.46 | $18.32 | $18.34 | $18.14 | 807,363 |
2019-08-29 | $18.35 | $18.48 | $18.33 | $18.34 | $18.14 | 753,510 |
2019-08-28 | $18.16 | $18.30 | $18.14 | $18.29 | $18.09 | 835,366 |
2019-08-27 | $18.43 | $18.44 | $18.29 | $18.30 | $18.10 | 724,913 |
2019-08-26 | $18.51 | $18.59 | $18.47 | $18.58 | $18.38 | 403,730 |
2019-08-23 | $18.82 | $18.83 | $18.46 | $18.51 | $18.31 | 1,578,153 |
2019-08-22 | $18.76 | $18.83 | $18.68 | $18.81 | $18.61 | 1,188,984 |
2019-08-21 | $18.67 | $18.71 | $18.53 | $18.69 | $18.49 | 728,657 |
2019-08-20 | $18.58 | $18.64 | $18.55 | $18.57 | $18.37 | 299,646 |
2019-08-19 | $18.80 | $18.82 | $18.68 | $18.74 | $18.54 | 993,007 |
2019-08-16 | $18.49 | $18.65 | $18.45 | $18.49 | $18.29 | 1,356,708 |
2019-08-15 | $18.51 | $18.55 | $18.17 | $18.34 | $18.14 | 1,853,268 |
2019-08-14 | $18.60 | $18.66 | $18.53 | $18.55 | $18.35 | 1,319,423 |
2019-08-13 | $18.79 | $19.02 | $18.77 | $18.97 | $18.76 | 2,419,497 |
2019-08-12 | $19.06 | $19.10 | $18.84 | $18.89 | $18.68 | 557,931 |
2019-08-09 | $19.21 | $19.32 | $19.08 | $19.29 | $19.08 | 1,408,062 |
2019-08-08 | $19.41 | $19.60 | $19.24 | $19.26 | $19.05 | 2,298,897 |
2019-08-07 | $18.97 | $19.31 | $18.87 | $19.29 | $19.08 | 1,939,720 |
2019-08-06 | $19.55 | $19.56 | $19.30 | $19.30 | $19.09 | 552,429 |
2019-08-05 | $19.55 | $19.62 | $19.44 | $19.44 | $19.23 | 683,229 |
2019-08-02 | $19.91 | $19.95 | $19.79 | $19.79 | $19.58 | 944,376 |
2019-08-01 | $20.25 | $20.27 | $19.95 | $19.97 | $19.75 | 1,628,041 |
2019-07-31 | $20.56 | $20.56 | $20.31 | $20.37 | $20.15 | 340,295 |
2019-07-30 | $20.51 | $20.60 | $20.51 | $20.54 | $20.32 | 217,543 |
2019-07-29 | $20.53 | $20.59 | $20.51 | $20.58 | $20.36 | 168,416 |
2019-07-26 | $20.55 | $20.61 | $20.55 | $20.59 | $20.37 | 134,864 |
2019-07-25 | $20.63 | $20.73 | $20.61 | $20.62 | $20.40 | 762,885 |
2019-07-24 | $20.56 | $20.59 | $20.52 | $20.54 | $20.32 | 337,155 |
2019-07-23 | $20.57 | $20.65 | $20.54 | $20.62 | $20.40 | 532,550 |
2019-07-22 | $20.42 | $20.53 | $20.42 | $20.51 | $20.29 | 152,537 |
2019-07-19 | $20.55 | $20.57 | $20.51 | $20.54 | $20.32 | 85,432 |
2019-07-18 | $20.57 | $20.61 | $20.45 | $20.49 | $20.27 | 274,973 |
2019-07-17 | $20.64 | $20.64 | $20.48 | $20.49 | $20.27 | 195,552 |
2019-07-16 | $20.78 | $20.80 | $20.71 | $20.72 | $20.50 | 161,219 |
2019-07-15 | $20.73 | $20.73 | $20.64 | $20.65 | $20.43 | 243,814 |
2019-07-12 | $20.81 | $20.84 | $20.73 | $20.76 | $20.53 | 214,791 |
2019-07-11 | $20.60 | $20.83 | $20.58 | $20.78 | $20.55 | 568,827 |
2019-07-10 | $20.42 | $20.56 | $20.42 | $20.51 | $20.29 | 134,511 |
2019-07-09 | $20.37 | $20.46 | $20.37 | $20.39 | $20.17 | 122,382 |
2019-07-08 | $20.32 | $20.39 | $20.29 | $20.38 | $20.16 | 293,827 |
2019-07-05 | $20.40 | $20.53 | $20.40 | $20.41 | $20.19 | 457,938 |
2019-07-03 | $20.24 | $20.25 | $20.12 | $20.15 | $19.93 | 205,506 |
2019-07-02 | $20.38 | $20.40 | $20.27 | $20.27 | $20.05 | 88,249 |
2019-07-01 | $20.38 | $20.54 | $20.36 | $20.44 | $20.22 | 196,826 |
2019-06-28 | $20.42 | $20.44 | $20.35 | $20.39 | $20.17 | 163,646 |
2019-06-27 | $20.46 | $20.50 | $20.35 | $20.39 | $20.17 | 156,314 |
2019-06-26 | $20.39 | $20.53 | $20.39 | $20.51 | $20.29 | 277,015 |
2019-06-25 | $20.39 | $20.39 | $20.33 | $20.37 | $20.15 | 445,300 |
2019-06-24 | $20.58 | $20.59 | $20.52 | $20.54 | $20.22 | 175,584 |
2019-06-21 | $20.52 | $20.71 | $20.52 | $20.69 | $20.37 | 527,688 |
2019-06-20 | $20.45 | $20.51 | $20.37 | $20.45 | $20.13 | 678,062 |
2019-06-19 | $20.61 | $20.65 | $20.48 | $20.51 | $20.19 | 557,453 |
2019-06-18 | $20.47 | $20.59 | $20.45 | $20.54 | $20.22 | 604,031 |
2019-06-17 | $20.69 | $20.73 | $20.64 | $20.65 | $20.33 | 85,372 |
2019-06-14 | $20.73 | $20.73 | $20.63 | $20.68 | $20.36 | 169,901 |
2019-06-13 | $20.77 | $20.77 | $20.70 | $20.72 | $20.40 | 182,197 |
2019-06-12 | $20.83 | $20.85 | $20.79 | $20.80 | $20.48 | 661,323 |
2019-06-11 | $20.82 | $20.84 | $20.77 | $20.79 | $20.47 | 369,184 |
2019-06-10 | $20.79 | $20.84 | $20.79 | $20.82 | $20.50 | 302,974 |
2019-06-07 | $20.60 | $20.67 | $20.56 | $20.62 | $20.30 | 426,687 |
2019-06-06 | $20.73 | $20.84 | $20.63 | $20.80 | $20.48 | 612,464 |
2019-06-05 | $20.81 | $20.86 | $20.74 | $20.86 | $20.54 | 528,971 |
2019-06-04 | $20.66 | $20.79 | $20.62 | $20.74 | $20.42 | 648,018 |
2019-06-03 | $20.58 | $20.64 | $20.48 | $20.51 | $20.19 | 632,601 |
2019-05-31 | $20.77 | $20.79 | $20.62 | $20.64 | $20.32 | 742,271 |
2019-05-30 | $21.03 | $21.10 | $20.88 | $20.88 | $20.56 | 784,134 |
2019-05-29 | $20.97 | $21.07 | $20.93 | $21.06 | $20.73 | 486,081 |
2019-05-28 | $21.20 | $21.23 | $21.10 | $21.13 | $20.80 | 227,138 |
2019-05-24 | $21.31 | $21.34 | $21.28 | $21.28 | $20.95 | 100,157 |
2019-05-23 | $21.43 | $21.43 | $21.22 | $21.30 | $20.97 | 666,135 |
2019-05-22 | $21.63 | $21.63 | $21.53 | $21.55 | $21.22 | 184,851 |
2019-05-21 | $21.64 | $21.69 | $21.63 | $21.67 | $21.34 | 103,969 |
2019-05-20 | $21.55 | $21.63 | $21.51 | $21.61 | $21.28 | 104,037 |
2019-05-17 | $21.51 | $21.62 | $21.51 | $21.57 | $21.24 | 71,316 |
2019-05-16 | $21.59 | $21.65 | $21.59 | $21.63 | $21.30 | 236,285 |
2019-05-15 | $21.51 | $21.60 | $21.51 | $21.54 | $21.21 | 103,097 |
2019-05-14 | $21.65 | $21.69 | $21.63 | $21.67 | $21.34 | 159,314 |
2019-05-13 | $21.67 | $21.69 | $21.57 | $21.61 | $21.28 | 118,790 |
2019-05-10 | $21.74 | $21.80 | $21.66 | $21.78 | $21.44 | 120,392 |
2019-05-09 | $21.70 | $21.83 | $21.68 | $21.74 | $21.40 | 64,565 |
2019-05-08 | $21.70 | $21.85 | $21.68 | $21.82 | $21.48 | 81,240 |
2019-05-07 | $21.80 | $21.82 | $21.70 | $21.73 | $21.39 | 267,967 |
2019-05-06 | $21.85 | $21.91 | $21.84 | $21.90 | $21.56 | 175,418 |
2019-05-03 | $21.95 | $22.00 | $21.91 | $21.97 | $21.63 | 118,820 |
2019-05-02 | $21.94 | $22.06 | $21.93 | $22.01 | $21.67 | 74,956 |
2019-05-01 | $21.96 | $21.96 | $21.81 | $21.92 | $21.58 | 209,787 |
2019-04-30 | $22.11 | $22.11 | $21.99 | $22.00 | $21.66 | 81,632 |
2019-04-29 | $22.06 | $22.13 | $22.05 | $22.09 | $21.75 | 147,371 |
2019-04-26 | $21.92 | $21.98 | $21.92 | $21.97 | $21.63 | 208,888 |
2019-04-25 | $22.01 | $22.08 | $21.99 | $22.03 | $21.69 | 189,311 |
2019-04-24 | $22.08 | $22.08 | $21.99 | $21.99 | $21.65 | 375,750 |
2019-04-23 | $22.17 | $22.20 | $22.16 | $22.18 | $21.84 | 503,070 |
2019-04-22 | $22.19 | $22.24 | $22.18 | $22.23 | $21.89 | 130,472 |
2019-04-18 | $22.11 | $22.13 | $22.08 | $22.09 | $21.75 | 145,872 |
2019-04-17 | $22.24 | $22.25 | $22.17 | $22.21 | $21.87 | 91,327 |
2019-04-16 | $22.18 | $22.23 | $22.15 | $22.23 | $21.89 | 305,685 |
2019-04-15 | $22.12 | $22.13 | $22.08 | $22.08 | $21.74 | 293,610 |
2019-04-12 | $22.09 | $22.14 | $22.07 | $22.14 | $21.80 | 483,419 |
2019-04-11 | $21.92 | $22.00 | $21.90 | $21.99 | $21.65 | 381,812 |
2019-04-10 | $21.84 | $21.88 | $21.81 | $21.85 | $21.51 | 310,509 |
2019-04-09 | $21.85 | $21.94 | $21.84 | $21.90 | $21.56 | 153,611 |
2019-04-08 | $21.94 | $21.99 | $21.91 | $21.97 | $21.63 | 319,279 |
2019-04-05 | $21.95 | $21.96 | $21.85 | $21.90 | $21.56 | 311,772 |
2019-04-04 | $21.95 | $21.98 | $21.90 | $21.91 | $21.57 | 276,944 |
2019-04-03 | $21.95 | $21.99 | $21.91 | $21.96 | $21.62 | 318,187 |
2019-04-02 | $21.80 | $21.84 | $21.76 | $21.79 | $21.45 | 249,189 |
2019-04-01 | $21.65 | $21.84 | $21.65 | $21.81 | $21.47 | 372,796 |
2019-03-29 | $21.63 | $21.63 | $21.50 | $21.51 | $21.18 | 407,706 |
2019-03-28 | $21.52 | $21.56 | $21.46 | $21.48 | $21.15 | 361,971 |
2019-03-27 | $21.66 | $21.68 | $21.52 | $21.54 | $21.21 | 463,737 |
2019-03-26 | $21.79 | $21.80 | $21.70 | $21.75 | $21.41 | 378,674 |
2019-03-25 | $21.77 | $21.82 | $21.57 | $21.72 | $21.38 | 785,440 |
2019-03-22 | $21.88 | $21.90 | $21.68 | $21.75 | $21.41 | 567,715 |
2019-03-21 | $22.09 | $22.13 | $22.08 | $22.10 | $21.76 | 468,910 |
2019-03-20 | $22.33 | $22.33 | $22.12 | $22.15 | $21.81 | 761,341 |
2019-03-19 | $22.50 | $22.54 | $22.41 | $22.43 | $22.02 | 286,158 |
2019-03-18 | $22.42 | $22.42 | $22.36 | $22.39 | $21.98 | 92,094 |
2019-03-15 | $22.38 | $22.43 | $22.34 | $22.39 | $21.98 | 173,064 |
2019-03-14 | $22.39 | $22.52 | $22.38 | $22.50 | $22.08 | 213,601 |
2019-03-13 | $22.38 | $22.39 | $22.34 | $22.35 | $21.94 | 607,567 |
2019-03-12 | $22.45 | $22.46 | $22.28 | $22.31 | $21.90 | 287,878 |
2019-03-11 | $22.42 | $22.51 | $22.42 | $22.47 | $22.05 | 241,142 |
2019-03-08 | $22.49 | $22.52 | $22.37 | $22.39 | $21.98 | 326,993 |
2019-03-07 | $22.56 | $22.56 | $22.45 | $22.49 | $22.07 | 173,800 |
2019-03-06 | $22.69 | $22.69 | $22.59 | $22.62 | $22.20 | 124,305 |
2019-03-05 | $22.80 | $22.81 | $22.70 | $22.71 | $22.29 | 462,939 |
2019-03-04 | $22.80 | $22.86 | $22.73 | $22.75 | $22.33 | 782,283 |
2019-03-01 | $22.81 | $22.93 | $22.77 | $22.92 | $22.50 | 325,310 |
2019-02-28 | $22.61 | $22.78 | $22.60 | $22.71 | $22.29 | 997,069 |
2019-02-27 | $22.51 | $22.67 | $22.51 | $22.63 | $22.21 | 1,847,191 |
2019-02-26 | $22.39 | $22.48 | $22.38 | $22.39 | $21.98 | 405,080 |
2019-02-25 | $22.50 | $22.54 | $22.48 | $22.49 | $22.07 | 273,246 |
2019-02-22 | $22.43 | $22.45 | $22.35 | $22.42 | $22.01 | 179,672 |
2019-02-21 | $22.52 | $22.58 | $22.51 | $22.54 | $22.12 | 327,587 |
2019-02-20 | $22.35 | $22.42 | $22.33 | $22.36 | $21.95 | 330,951 |
2019-02-19 | $22.26 | $22.36 | $22.25 | $22.29 | $21.88 | 340,984 |
2019-02-15 | $22.41 | $22.41 | $22.34 | $22.35 | $21.94 | 998,489 |
2019-02-14 | $22.31 | $22.41 | $22.30 | $22.38 | $21.97 | 1,005,276 |
2019-02-13 | $22.48 | $22.52 | $22.45 | $22.49 | $22.07 | 156,149 |
2019-02-12 | $22.38 | $22.47 | $22.37 | $22.40 | $21.99 | 444,262 |
2019-02-11 | $22.35 | $22.37 | $22.29 | $22.35 | $21.94 | 142,614 |
2019-02-08 | $22.27 | $22.30 | $22.24 | $22.25 | $21.84 | 168,477 |
2019-02-07 | $22.43 | $22.46 | $22.34 | $22.36 | $21.95 | 268,636 |
2019-02-06 | $22.44 | $22.54 | $22.42 | $22.51 | $22.09 | 334,491 |
2019-02-05 | $22.54 | $22.56 | $22.46 | $22.50 | $22.08 | 259,431 |
2019-02-04 | $22.60 | $22.67 | $22.59 | $22.60 | $22.18 | 143,843 |
2019-02-01 | $22.40 | $22.52 | $22.39 | $22.51 | $22.09 | 165,393 |
2019-01-31 | $22.43 | $22.45 | $22.33 | $22.36 | $21.95 | 115,448 |
2019-01-30 | $22.57 | $22.66 | $22.55 | $22.56 | $22.14 | 554,909 |
2019-01-29 | $22.62 | $22.65 | $22.53 | $22.53 | $22.11 | 259,021 |
2019-01-28 | $22.62 | $22.65 | $22.55 | $22.65 | $22.23 | 320,210 |
2019-01-25 | $22.60 | $22.66 | $22.58 | $22.61 | $22.19 | 444,487 |
2019-01-24 | $22.56 | $22.57 | $22.48 | $22.53 | $22.11 | 187,435 |
2019-01-23 | $22.73 | $22.74 | $22.60 | $22.65 | $22.23 | 974,235 |
2019-01-22 | $22.66 | $22.69 | $22.58 | $22.64 | $22.22 | 408,583 |
2019-01-18 | $22.72 | $22.83 | $22.68 | $22.79 | $22.37 | 308,939 |
2019-01-17 | $22.67 | $22.71 | $22.59 | $22.66 | $22.24 | 83,026 |
2019-01-16 | $22.76 | $22.78 | $22.62 | $22.67 | $22.25 | 378,779 |
2019-01-15 | $22.58 | $22.71 | $22.58 | $22.69 | $22.27 | 360,650 |
2019-01-14 | $22.52 | $22.65 | $22.51 | $22.61 | $22.19 | 801,452 |
2019-01-11 | $22.53 | $22.54 | $22.45 | $22.51 | $22.09 | 153,120 |
2019-01-10 | $22.45 | $22.63 | $22.43 | $22.60 | $22.18 | 584,985 |
2019-01-09 | $22.44 | $22.54 | $22.42 | $22.45 | $22.04 | 471,587 |
2019-01-08 | $22.36 | $22.42 | $22.33 | $22.42 | $22.01 | 256,592 |
2019-01-07 | $22.20 | $22.38 | $22.20 | $22.35 | $21.94 | 172,710 |
2019-01-04 | $22.25 | $22.36 | $22.21 | $22.27 | $21.86 | 729,968 |
2019-01-03 | $22.25 | $22.25 | $21.98 | $22.04 | $21.63 | 1,593,936 |
2019-01-02 | $22.37 | $22.43 | $22.28 | $22.29 | $21.88 | 360,083 |
2018-12-31 | $22.56 | $22.59 | $22.39 | $22.39 | $21.98 | 384,942 |
2018-12-28 | $22.61 | $22.62 | $22.48 | $22.48 | $22.06 | 601,640 |
2018-12-27 | $22.43 | $22.67 | $22.41 | $22.67 | $22.25 | 594,537 |
2018-12-26 | $22.48 | $22.67 | $22.41 | $22.67 | $22.25 | 610,622 |
2018-12-24 | $22.54 | $22.58 | $22.50 | $22.50 | $22.00 | 179,787 |
2018-12-21 | $22.53 | $22.67 | $22.53 | $22.62 | $22.12 | 917,005 |
2018-12-20 | $22.37 | $22.63 | $22.37 | $22.63 | $22.13 | 1,330,451 |
2018-12-19 | $22.72 | $22.77 | $22.44 | $22.52 | $22.02 | 1,187,636 |
2018-12-18 | $22.92 | $22.96 | $22.79 | $22.83 | $22.32 | 777,302 |
2018-12-17 | $23.09 | $23.09 | $22.94 | $22.96 | $22.45 | 561,637 |
2018-12-14 | $23.09 | $23.13 | $23.04 | $23.09 | $22.58 | 137,458 |
2018-12-13 | $23.08 | $23.18 | $23.07 | $23.16 | $22.65 | 232,910 |
2018-12-12 | $23.05 | $23.14 | $23.04 | $23.12 | $22.61 | 389,449 |
2018-12-11 | $22.98 | $23.06 | $22.91 | $23.01 | $22.50 | 559,603 |
2018-12-10 | $23.00 | $23.07 | $22.92 | $22.99 | $22.48 | 584,911 |
2018-12-07 | $23.19 | $23.27 | $23.06 | $23.10 | $22.59 | 305,450 |
2018-12-06 | $23.06 | $23.14 | $22.93 | $23.12 | $22.61 | 1,213,080 |
2018-12-04 | $23.41 | $23.44 | $23.03 | $23.19 | $22.67 | 1,393,437 |
2018-12-03 | $23.83 | $23.84 | $23.59 | $23.61 | $23.09 | 650,898 |
2018-11-30 | $23.75 | $23.83 | $23.73 | $23.76 | $23.23 | 499,785 |
2018-11-29 | $23.83 | $23.91 | $23.75 | $23.86 | $23.33 | 916,216 |
2018-11-28 | $23.85 | $23.96 | $23.81 | $23.94 | $23.41 | 1,489,099 |
2018-11-27 | $23.85 | $23.87 | $23.77 | $23.82 | $23.29 | 218,396 |
2018-11-26 | $23.86 | $23.87 | $23.80 | $23.86 | $23.33 | 1,499,500 |
2018-11-23 | $23.68 | $23.81 | $23.65 | $23.78 | $23.25 | 469,697 |
2018-11-21 | $23.82 | $23.90 | $23.79 | $23.81 | $23.28 | 168,137 |
2018-11-20 | $23.75 | $23.82 | $23.72 | $23.79 | $23.26 | 450,309 |
2018-11-19 | $23.94 | $23.94 | $23.81 | $23.82 | $23.29 | 267,393 |
2018-11-16 | $23.99 | $24.02 | $23.84 | $23.88 | $23.35 | 1,133,702 |
2018-11-15 | $23.91 | $24.08 | $23.89 | $24.00 | $23.47 | 241,639 |
2018-11-14 | $24.11 | $24.15 | $23.91 | $23.98 | $23.45 | 358,053 |
2018-11-13 | $24.04 | $24.10 | $24.00 | $24.01 | $23.48 | 335,595 |
2018-11-12 | $24.10 | $24.10 | $23.94 | $23.97 | $23.44 | 201,896 |
2018-11-09 | $24.26 | $24.28 | $24.11 | $24.13 | $23.59 | 336,680 |
2018-11-08 | $24.23 | $24.34 | $24.22 | $24.33 | $23.79 | 200,002 |
2018-11-07 | $24.17 | $24.33 | $24.12 | $24.30 | $23.76 | 457,124 |
2018-11-06 | $24.29 | $24.35 | $24.26 | $24.33 | $23.79 | 261,767 |
2018-11-05 | $24.32 | $24.34 | $24.26 | $24.32 | $23.78 | 284,544 |
2018-11-02 | $24.17 | $24.43 | $24.15 | $24.42 | $23.88 | 1,141,792 |
2018-11-01 | $24.24 | $24.24 | $24.09 | $24.12 | $23.58 | 1,421,712 |
2018-10-31 | $24.09 | $24.20 | $24.04 | $24.13 | $23.59 | 406,785 |
2018-10-30 | $23.98 | $24.03 | $23.93 | $24.00 | $23.47 | 1,001,975 |
2018-10-29 | $23.85 | $23.99 | $23.81 | $23.87 | $23.34 | 248,871 |
2018-10-26 | $23.82 | $23.87 | $23.77 | $23.83 | $23.30 | 959,222 |
2018-10-25 | $23.91 | $23.97 | $23.88 | $23.96 | $23.43 | 322,056 |
2018-10-24 | $23.96 | $23.97 | $23.85 | $23.86 | $23.33 | 334,710 |
2018-10-23 | $23.88 | $24.06 | $23.82 | $24.06 | $23.53 | 411,581 |
2018-10-22 | $24.05 | $24.13 | $24.01 | $24.11 | $23.57 | 139,086 |
2018-10-19 | $24.07 | $24.15 | $24.03 | $24.08 | $23.54 | 480,246 |
2018-10-18 | $24.12 | $24.12 | $23.95 | $24.04 | $23.51 | 1,085,534 |
2018-10-17 | $23.90 | $24.04 | $23.87 | $24.03 | $23.50 | 170,263 |
2018-10-16 | $23.95 | $23.99 | $23.88 | $23.89 | $23.36 | 170,648 |
2018-10-15 | $23.89 | $23.96 | $23.85 | $23.93 | $23.40 | 222,706 |
2018-10-12 | $23.93 | $23.96 | $23.82 | $23.91 | $23.38 | 982,002 |
2018-10-11 | $24.00 | $24.07 | $23.77 | $23.82 | $23.29 | 1,253,074 |
2018-10-10 | $24.20 | $24.27 | $24.11 | $24.13 | $23.59 | 1,060,989 |
2018-10-09 | $24.22 | $24.22 | $24.04 | $24.05 | $23.52 | 555,777 |
2018-10-08 | $24.24 | $24.31 | $24.22 | $24.31 | $23.77 | 915,838 |
2018-10-05 | $24.15 | $24.31 | $24.07 | $24.22 | $23.68 | 1,592,235 |
2018-10-04 | $23.99 | $24.06 | $23.94 | $24.01 | $23.48 | 807,223 |
2018-10-03 | $23.55 | $23.96 | $23.54 | $23.83 | $23.30 | 1,770,100 |
2018-10-02 | $23.47 | $23.47 | $23.38 | $23.42 | $22.90 | 119,706 |
2018-10-01 | $23.47 | $23.57 | $23.44 | $23.56 | $23.04 | 399,606 |
2018-09-28 | $23.28 | $23.40 | $23.28 | $23.40 | $22.88 | 279,719 |
2018-09-27 | $23.40 | $23.42 | $23.33 | $23.33 | $22.81 | 293,279 |
2018-09-26 | $23.45 | $23.50 | $23.32 | $23.33 | $22.81 | 361,009 |
2018-09-25 | $23.61 | $23.63 | $23.57 | $23.57 | $22.97 | 130,440 |
2018-09-24 | $23.55 | $23.56 | $23.45 | $23.54 | $22.95 | 395,217 |
2018-09-21 | $23.53 | $23.53 | $23.45 | $23.47 | $22.88 | 569,221 |
2018-09-20 | $23.59 | $23.60 | $23.45 | $23.49 | $22.90 | 423,267 |
2018-09-19 | $23.47 | $23.66 | $23.47 | $23.56 | $22.97 | 577,231 |
2018-09-18 | $23.29 | $23.46 | $23.29 | $23.42 | $22.83 | 1,325,903 |
2018-09-17 | $23.26 | $23.27 | $23.15 | $23.19 | $22.60 | 205,772 |
2018-09-14 | $23.20 | $23.22 | $23.12 | $23.18 | $22.59 | 354,077 |
2018-09-13 | $23.04 | $23.10 | $23.00 | $23.08 | $22.50 | 222,101 |
2018-09-12 | $23.09 | $23.11 | $23.07 | $23.10 | $22.52 | 198,278 |
2018-09-11 | $23.09 | $23.17 | $23.07 | $23.17 | $22.58 | 322,407 |
2018-09-10 | $23.05 | $23.05 | $22.98 | $22.99 | $22.41 | 138,269 |
2018-09-07 | $23.02 | $23.09 | $23.02 | $23.06 | $22.48 | 299,980 |
2018-09-06 | $22.94 | $22.95 | $22.84 | $22.87 | $22.29 | 440,224 |
2018-09-05 | $22.94 | $22.98 | $22.91 | $22.95 | $22.37 | 106,619 |
2018-09-04 | $22.90 | $22.95 | $22.87 | $22.90 | $22.32 | 381,888 |
2018-08-31 | $22.58 | $22.77 | $22.58 | $22.75 | $22.18 | 112,614 |
2018-08-30 | $22.70 | $22.74 | $22.67 | $22.70 | $22.13 | 216,438 |
2018-08-29 | $22.76 | $22.82 | $22.73 | $22.76 | $22.19 | 346,492 |
2018-08-28 | $22.76 | $22.81 | $22.74 | $22.77 | $22.19 | 184,313 |
2018-08-27 | $22.60 | $22.65 | $22.59 | $22.64 | $22.07 | 311,868 |
2018-08-24 | $22.63 | $22.65 | $22.50 | $22.50 | $21.93 | 234,636 |
2018-08-23 | $22.55 | $22.60 | $22.53 | $22.54 | $21.97 | 345,757 |
2018-08-22 | $22.56 | $22.64 | $22.56 | $22.58 | $22.01 | 296,695 |
2018-08-21 | $22.68 | $22.72 | $22.64 | $22.67 | $22.10 | 442,419 |
2018-08-20 | $22.63 | $22.63 | $22.57 | $22.58 | $22.01 | 236,247 |
2018-08-17 | $22.71 | $22.79 | $22.66 | $22.75 | $22.18 | 258,889 |
2018-08-16 | $22.76 | $22.87 | $22.76 | $22.78 | $22.20 | 177,668 |
2018-08-15 | $22.81 | $22.82 | $22.71 | $22.76 | $22.19 | 770,241 |
2018-08-14 | $22.81 | $22.91 | $22.81 | $22.90 | $22.32 | 284,078 |
2018-08-13 | $22.87 | $22.88 | $22.79 | $22.84 | $22.26 | 97,247 |
2018-08-10 | $22.85 | $22.86 | $22.74 | $22.78 | $22.20 | 361,660 |
2018-08-09 | $23.05 | $23.08 | $22.95 | $22.95 | $22.37 | 251,124 |
2018-08-08 | $23.16 | $23.18 | $23.12 | $23.16 | $22.58 | 90,066 |
2018-08-07 | $23.10 | $23.18 | $23.09 | $23.18 | $22.59 | 77,432 |
2018-08-06 | $23.01 | $23.06 | $22.95 | $23.06 | $22.48 | 94,339 |
2018-08-03 | $23.18 | $23.23 | $23.06 | $23.06 | $22.48 | 105,570 |
2018-08-02 | $23.18 | $23.23 | $23.16 | $23.18 | $22.59 | 353,790 |
2018-08-01 | $23.24 | $23.28 | $23.13 | $23.20 | $22.61 | 634,111 |
2018-07-31 | $23.00 | $23.04 | $22.98 | $23.01 | $22.43 | 168,676 |
2018-07-30 | $23.14 | $23.15 | $23.06 | $23.13 | $22.55 | 139,632 |
2018-07-27 | $22.96 | $23.05 | $22.96 | $23.03 | $22.45 | 117,604 |
2018-07-26 | $23.00 | $23.11 | $22.97 | $23.08 | $22.50 | 413,124 |
2018-07-25 | $22.96 | $23.08 | $22.91 | $23.06 | $22.48 | 128,988 |
2018-07-24 | $23.08 | $23.11 | $22.98 | $22.99 | $22.41 | 403,687 |
2018-07-23 | $22.87 | $23.10 | $22.87 | $23.09 | $22.51 | 422,230 |
2018-07-20 | $22.65 | $22.81 | $22.65 | $22.79 | $22.21 | 78,551 |
2018-07-19 | $22.62 | $22.62 | $22.49 | $22.52 | $21.95 | 82,405 |
2018-07-18 | $22.56 | $22.68 | $22.56 | $22.66 | $22.09 | 36,978 |
2018-07-17 | $22.51 | $22.58 | $22.50 | $22.57 | $22.00 | 185,240 |
2018-07-16 | $22.52 | $22.63 | $22.52 | $22.54 | $21.97 | 227,269 |
2018-07-13 | $22.46 | $22.48 | $22.41 | $22.44 | $21.87 | 105,261 |
2018-07-12 | $22.53 | $22.54 | $22.48 | $22.50 | $21.93 | 326,244 |
2018-07-11 | $22.47 | $22.54 | $22.46 | $22.48 | $21.91 | 437,586 |
2018-07-10 | $22.59 | $22.59 | $22.54 | $22.57 | $22.00 | 294,706 |
2018-07-09 | $22.54 | $22.58 | $22.53 | $22.56 | $21.99 | 338,223 |
2018-07-06 | $22.41 | $22.47 | $22.38 | $22.43 | $21.86 | 273,189 |
2018-07-05 | $22.54 | $22.55 | $22.45 | $22.48 | $21.91 | 1,265,490 |
2018-07-03 | $22.63 | $22.63 | $22.55 | $22.55 | $21.98 | 135,361 |
2018-07-02 | $22.60 | $22.67 | $22.59 | $22.65 | $22.08 | 311,245 |
2018-06-29 | $22.56 | $22.67 | $22.51 | $22.64 | $22.07 | 338,840 |
2018-06-28 | $22.57 | $22.63 | $22.55 | $22.59 | $22.02 | 333,837 |
2018-06-27 | $22.63 | $22.68 | $22.56 | $22.58 | $22.01 | 329,860 |
2018-06-26 | $22.82 | $22.84 | $22.77 | $22.80 | $22.22 | 635,967 |
2018-06-25 | $22.83 | $22.84 | $22.76 | $22.82 | $22.24 | 336,359 |
2018-06-22 | $22.94 | $22.96 | $22.85 | $22.86 | $22.28 | 70,788 |
2018-06-21 | $22.89 | $22.93 | $22.83 | $22.88 | $22.30 | 383,301 |
2018-06-20 | $22.81 | $22.99 | $22.81 | $22.98 | $22.40 | 356,189 |
2018-06-19 | $22.80 | $22.86 | $22.77 | $22.81 | $22.20 | 622,786 |
2018-06-18 | $22.90 | $22.99 | $22.90 | $22.96 | $22.34 | 129,198 |
2018-06-15 | $22.84 | $22.95 | $22.79 | $22.95 | $22.33 | 680,317 |
2018-06-14 | $23.02 | $23.09 | $22.94 | $22.94 | $22.33 | 799,008 |
2018-06-13 | $23.10 | $23.25 | $23.06 | $23.13 | $22.51 | 698,635 |
2018-06-12 | $23.19 | $23.20 | $23.08 | $23.11 | $22.49 | 652,134 |
2018-06-11 | $23.17 | $23.19 | $23.11 | $23.12 | $22.50 | 252,641 |
2018-06-08 | $23.07 | $23.08 | $23.01 | $23.08 | $22.46 | 223,211 |
2018-06-07 | $23.24 | $23.24 | $22.89 | $23.01 | $22.39 | 457,270 |
2018-06-06 | $23.16 | $23.28 | $23.16 | $23.21 | $22.59 | 129,860 |
2018-06-05 | $22.98 | $23.05 | $22.95 | $23.02 | $22.40 | 330,022 |
2018-06-04 | $22.95 | $23.10 | $22.95 | $23.09 | $22.47 | 258,733 |
2018-06-01 | $22.94 | $23.00 | $22.84 | $22.91 | $22.30 | 844,056 |
2018-05-31 | $22.74 | $22.85 | $22.66 | $22.80 | $22.19 | 647,445 |
2018-05-30 | $22.85 | $22.88 | $22.76 | $22.77 | $22.16 | 457,475 |
2018-05-29 | $22.87 | $22.95 | $22.55 | $22.62 | $22.01 | 1,178,952 |
2018-05-25 | $23.13 | $23.14 | $23.07 | $23.09 | $22.47 | 446,860 |
2018-05-24 | $23.28 | $23.29 | $23.21 | $23.26 | $22.64 | 812,302 |
2018-05-23 | $23.46 | $23.48 | $23.41 | $23.44 | $22.81 | 144,242 |
2018-05-22 | $23.56 | $23.65 | $23.56 | $23.60 | $22.97 | 193,173 |
2018-05-21 | $23.60 | $23.63 | $23.54 | $23.57 | $22.94 | 271,696 |
2018-05-18 | $23.72 | $23.72 | $23.57 | $23.58 | $22.95 | 742,845 |
2018-05-17 | $23.69 | $23.81 | $23.66 | $23.77 | $23.13 | 985,248 |
2018-05-16 | $23.54 | $23.67 | $23.52 | $23.66 | $23.03 | 739,304 |
2018-05-15 | $23.50 | $23.67 | $23.50 | $23.57 | $22.94 | 454,074 |
2018-05-14 | $23.26 | $23.30 | $23.22 | $23.30 | $22.68 | 216,716 |
2018-05-11 | $23.14 | $23.25 | $23.14 | $23.18 | $22.56 | 376,228 |
2018-05-10 | $23.31 | $23.34 | $23.22 | $23.22 | $22.60 | 245,650 |
2018-05-09 | $23.39 | $23.41 | $23.32 | $23.40 | $22.77 | 455,831 |
2018-05-08 | $23.31 | $23.35 | $23.22 | $23.26 | $22.64 | 233,671 |
2018-05-07 | $23.21 | $23.26 | $23.20 | $23.25 | $22.63 | 98,855 |
2018-05-04 | $23.17 | $23.30 | $23.16 | $23.21 | $22.59 | 270,011 |
2018-05-03 | $23.25 | $23.26 | $23.16 | $23.25 | $22.63 | 362,991 |
2018-05-02 | $23.28 | $23.35 | $23.24 | $23.34 | $22.71 | 314,054 |
2018-05-01 | $23.23 | $23.34 | $23.22 | $23.32 | $22.69 | 1,209,223 |
2018-04-30 | $23.24 | $23.25 | $23.15 | $23.23 | $22.61 | 470,188 |
2018-04-27 | $23.36 | $23.36 | $23.25 | $23.28 | $22.66 | 446,633 |
2018-04-26 | $23.49 | $23.52 | $23.42 | $23.45 | $22.82 | 490,514 |
2018-04-25 | $23.55 | $23.66 | $23.51 | $23.60 | $22.97 | 650,486 |
2018-04-24 | $23.42 | $23.49 | $23.35 | $23.45 | $22.82 | 285,997 |
2018-04-23 | $23.37 | $23.42 | $23.33 | $23.34 | $22.71 | 722,575 |
2018-04-20 | $23.26 | $23.35 | $23.22 | $23.35 | $22.72 | 258,597 |
2018-04-19 | $23.16 | $23.27 | $23.14 | $23.18 | $22.56 | 462,437 |
2018-04-18 | $22.79 | $23.00 | $22.79 | $22.99 | $22.37 | 646,474 |
2018-04-17 | $22.87 | $22.89 | $22.75 | $22.80 | $22.19 | 171,541 |
2018-04-16 | $23.00 | $23.02 | $22.86 | $22.87 | $22.26 | 179,676 |
2018-04-13 | $22.93 | $22.94 | $22.83 | $22.86 | $22.25 | 84,019 |
2018-04-12 | $22.84 | $22.96 | $22.84 | $22.92 | $22.31 | 401,202 |
2018-04-11 | $22.68 | $22.79 | $22.67 | $22.74 | $22.13 | 248,977 |
2018-04-10 | $22.79 | $22.88 | $22.78 | $22.83 | $22.22 | 226,075 |
2018-04-09 | $22.90 | $22.96 | $22.79 | $22.79 | $22.18 | 272,441 |
2018-04-06 | $22.89 | $22.98 | $22.81 | $22.81 | $22.20 | 438,837 |
2018-04-05 | $23.01 | $23.08 | $22.99 | $23.08 | $22.46 | 432,466 |
2018-04-04 | $22.77 | $22.92 | $22.75 | $22.91 | $22.30 | 303,714 |
2018-04-03 | $22.77 | $22.86 | $22.75 | $22.86 | $22.25 | 340,815 |
2018-04-02 | $22.76 | $22.80 | $22.58 | $22.68 | $22.07 | 919,637 |
2018-03-29 | $22.78 | $22.79 | $22.64 | $22.70 | $22.09 | 421,006 |
2018-03-28 | $22.79 | $22.88 | $22.75 | $22.83 | $22.22 | 633,564 |
2018-03-27 | $23.10 | $23.10 | $22.86 | $22.88 | $22.27 | 1,398,926 |
2018-03-26 | $23.08 | $23.13 | $22.98 | $23.12 | $22.50 | 433,641 |
2018-03-23 | $23.13 | $23.13 | $23.02 | $23.04 | $22.42 | 792,338 |
2018-03-22 | $23.01 | $23.13 | $22.92 | $23.02 | $22.40 | 878,130 |
2018-03-21 | $23.33 | $23.43 | $23.22 | $23.25 | $22.63 | 435,655 |
2018-03-20 | $23.28 | $23.29 | $23.23 | $23.26 | $22.64 | 583,493 |
2018-03-19 | $23.21 | $23.22 | $23.08 | $23.18 | $22.56 | 407,351 |
2018-03-16 | $23.09 | $23.14 | $23.06 | $23.10 | $22.48 | 863,248 |
2018-03-15 | $23.02 | $23.08 | $22.97 | $23.02 | $22.40 | 801,139 |
2018-03-14 | $23.17 | $23.18 | $22.98 | $23.01 | $22.39 | 857,379 |
2018-03-13 | $23.25 | $23.35 | $23.18 | $23.20 | $22.58 | 868,021 |
2018-03-12 | $23.38 | $23.41 | $23.31 | $23.33 | $22.70 | 382,324 |
2018-03-09 | $23.46 | $23.53 | $23.39 | $23.47 | $22.84 | 384,909 |
2018-03-08 | $23.39 | $23.40 | $23.25 | $23.32 | $22.69 | 512,272 |
2018-03-07 | $23.33 | $23.46 | $23.31 | $23.45 | $22.82 | 293,679 |
2018-03-06 | $23.38 | $23.43 | $23.31 | $23.42 | $22.79 | 226,074 |
2018-03-05 | $23.31 | $23.52 | $23.30 | $23.45 | $22.82 | 411,132 |
2018-03-02 | $23.29 | $23.43 | $23.27 | $23.38 | $22.75 | 464,888 |
2018-03-01 | $23.37 | $23.41 | $23.13 | $23.19 | $22.57 | 1,861,100 |
2018-02-28 | $23.41 | $23.44 | $23.33 | $23.35 | $22.72 | 328,120 |
2018-02-27 | $23.37 | $23.64 | $23.36 | $23.48 | $22.85 | 770,782 |
2018-02-26 | $23.35 | $23.49 | $23.31 | $23.47 | $22.84 | 453,771 |
2018-02-23 | $23.52 | $23.54 | $23.42 | $23.46 | $22.83 | 571,925 |
2018-02-22 | $23.64 | $23.70 | $23.55 | $23.67 | $23.04 | 859,426 |
2018-02-21 | $23.45 | $23.78 | $23.44 | $23.75 | $23.11 | 486,115 |
2018-02-20 | $23.45 | $23.54 | $23.40 | $23.46 | $22.83 | 285,756 |
2018-02-16 | $23.29 | $23.42 | $23.25 | $23.36 | $22.73 | 379,622 |
2018-02-15 | $23.45 | $23.49 | $23.33 | $23.49 | $22.86 | 851,775 |
2018-02-14 | $23.40 | $23.60 | $23.39 | $23.55 | $22.92 | 1,328,038 |
2018-02-13 | $23.36 | $23.41 | $23.29 | $23.30 | $22.68 | 531,961 |
2018-02-12 | $23.39 | $23.45 | $23.23 | $23.38 | $22.75 | 692,323 |
2018-02-09 | $23.46 | $23.53 | $23.28 | $23.51 | $22.88 | 1,285,180 |
2018-02-08 | $23.49 | $23.51 | $23.26 | $23.34 | $22.71 | 2,037,407 |
2018-02-07 | $23.08 | $23.37 | $23.04 | $23.33 | $22.70 | 1,626,175 |
2018-02-06 | $23.02 | $23.14 | $22.93 | $23.10 | $22.48 | 1,095,962 |
2018-02-05 | $23.25 | $23.37 | $22.73 | $22.95 | $22.33 | 1,908,606 |
2018-02-02 | $23.08 | $23.26 | $23.06 | $23.19 | $22.57 | 1,855,268 |
2018-02-01 | $22.64 | $22.98 | $22.63 | $22.96 | $22.34 | 1,332,766 |
2018-01-31 | $22.61 | $22.78 | $22.60 | $22.62 | $22.01 | 1,044,760 |
2018-01-30 | $22.72 | $22.83 | $22.71 | $22.76 | $22.15 | 1,383,514 |
2018-01-29 | $22.60 | $22.72 | $22.59 | $22.64 | $22.03 | 1,190,109 |
2018-01-26 | $22.43 | $22.57 | $22.43 | $22.50 | $21.90 | 567,741 |
2018-01-25 | $22.54 | $22.62 | $22.38 | $22.38 | $21.78 | 498,498 |
2018-01-24 | $22.60 | $22.67 | $22.56 | $22.57 | $21.96 | 391,427 |
2018-01-23 | $22.44 | $22.54 | $22.37 | $22.45 | $21.85 | 353,504 |
2018-01-22 | $22.50 | $22.59 | $22.46 | $22.55 | $21.95 | 605,127 |
2018-01-19 | $22.51 | $22.58 | $22.48 | $22.56 | $21.96 | 602,805 |
2018-01-18 | $22.41 | $22.48 | $22.35 | $22.44 | $21.84 | 421,049 |
2018-01-17 | $22.20 | $22.29 | $22.10 | $22.22 | $21.62 | 258,837 |
2018-01-16 | $22.19 | $22.28 | $22.16 | $22.20 | $21.60 | 481,338 |
2018-01-12 | $22.38 | $22.40 | $22.24 | $22.28 | $21.68 | 700,359 |
2018-01-11 | $22.47 | $22.52 | $22.29 | $22.33 | $21.73 | 533,739 |
2018-01-10 | $22.57 | $22.63 | $22.40 | $22.43 | $21.83 | 1,318,965 |
2018-01-09 | $22.24 | $22.42 | $22.24 | $22.39 | $21.79 | 711,724 |
2018-01-08 | $22.02 | $22.16 | $22.02 | $22.09 | $21.50 | 219,970 |
2018-01-05 | $22.05 | $22.14 | $21.99 | $22.09 | $21.50 | 485,881 |
2018-01-04 | $22.09 | $22.13 | $22.00 | $22.01 | $21.42 | 931,254 |
2018-01-03 | $22.02 | $22.11 | $21.99 | $22.01 | $21.42 | 374,616 |
2018-01-02 | $21.92 | $22.17 | $21.92 | $22.11 | $21.52 | 324,475 |
2017-12-29 | $21.93 | $21.93 | $21.81 | $21.87 | $21.28 | 701,489 |
2017-12-28 | $21.91 | $21.95 | $21.88 | $21.89 | $21.30 | 514,121 |
2017-12-27 | $22.06 | $22.07 | $21.84 | $21.88 | $21.29 | 426,999 |
2017-12-26 | $22.19 | $22.22 | $22.09 | $22.16 | $21.57 | 242,171 |
2017-12-22 | $22.24 | $22.27 | $22.22 | $22.24 | $21.64 | 361,966 |
2017-12-21 | $22.37 | $22.37 | $22.22 | $22.28 | $21.68 | 805,411 |
2017-12-20 | $22.38 | $22.42 | $22.30 | $22.39 | $21.79 | 534,093 |
2017-12-19 | $22.01 | $22.22 | $22.00 | $22.13 | $21.54 | 661,608 |
2017-12-18 | $21.72 | $21.91 | $21.72 | $21.88 | $21.29 | 404,536 |
2017-12-15 | $21.75 | $21.79 | $21.62 | $21.67 | $21.09 | 727,976 |
2017-12-14 | $21.88 | $21.93 | $21.72 | $21.73 | $21.15 | 544,571 |
2017-12-13 | $21.92 | $21.96 | $21.82 | $21.84 | $21.25 | 350,652 |
2017-12-12 | $22.04 | $22.12 | $22.00 | $22.01 | $21.42 | 587,461 |
2017-12-11 | $21.92 | $22.00 | $21.88 | $22.00 | $21.41 | 451,535 |
2017-12-08 | $21.96 | $22.02 | $21.93 | $21.96 | $21.37 | 209,994 |
2017-12-07 | $21.73 | $22.00 | $21.70 | $21.92 | $21.33 | 686,254 |
2017-12-06 | $21.73 | $21.78 | $21.68 | $21.78 | $21.20 | 393,063 |
2017-12-05 | $21.99 | $21.99 | $21.81 | $21.85 | $21.26 | 630,638 |
2017-12-04 | $22.07 | $22.09 | $21.94 | $21.95 | $21.36 | 405,824 |
2017-12-01 | $22.09 | $22.22 | $21.77 | $21.96 | $21.37 | 1,811,450 |
2017-11-30 | $22.23 | $22.37 | $22.20 | $22.26 | $21.66 | 617,396 |
2017-11-29 | $22.18 | $22.26 | $22.16 | $22.18 | $21.59 | 1,194,531 |
2017-11-28 | $21.98 | $22.02 | $21.90 | $21.97 | $21.38 | 292,966 |
2017-11-27 | $21.96 | $22.03 | $21.93 | $22.00 | $21.41 | 412,393 |
2017-11-24 | $21.95 | $21.98 | $21.93 | $21.97 | $21.38 | 50,154 |
2017-11-22 | $21.99 | $22.00 | $21.91 | $21.91 | $21.32 | 179,179 |
2017-11-21 | $21.93 | $22.04 | $21.89 | $21.96 | $21.37 | 1,531,854 |
2017-11-20 | $22.13 | $22.13 | $22.04 | $22.04 | $21.45 | 533,140 |
2017-11-17 | $22.10 | $22.11 | $22.03 | $22.04 | $21.45 | 220,794 |
2017-11-16 | $22.10 | $22.21 | $22.05 | $22.20 | $21.60 | 281,981 |
2017-11-15 | $22.08 | $22.16 | $21.98 | $21.99 | $21.40 | 254,994 |
2017-11-14 | $22.32 | $22.32 | $22.24 | $22.24 | $21.64 | 133,130 |
2017-11-13 | $22.32 | $22.41 | $22.32 | $22.39 | $21.79 | 411,141 |
2017-11-10 | $22.34 | $22.46 | $22.31 | $22.44 | $21.84 | 578,081 |
2017-11-09 | $22.14 | $22.19 | $22.08 | $22.11 | $21.52 | 319,386 |
2017-11-08 | $22.00 | $22.07 | $21.97 | $22.06 | $21.47 | 108,438 |
2017-11-07 | $22.07 | $22.09 | $21.98 | $22.00 | $21.41 | 240,740 |
2017-11-06 | $22.12 | $22.15 | $22.07 | $22.09 | $21.50 | 106,726 |
2017-11-03 | $22.19 | $22.25 | $22.15 | $22.16 | $21.57 | 218,381 |
2017-11-02 | $22.29 | $22.29 | $22.20 | $22.24 | $21.64 | 529,065 |
2017-11-01 | $22.40 | $22.41 | $22.26 | $22.34 | $21.74 | 199,447 |
2017-10-31 | $22.41 | $22.43 | $22.40 | $22.42 | $21.82 | 117,317 |
2017-10-30 | $22.54 | $22.59 | $22.42 | $22.43 | $21.83 | 242,404 |
2017-10-27 | $22.70 | $22.74 | $22.64 | $22.66 | $22.05 | 185,717 |
2017-10-26 | $22.69 | $22.80 | $22.68 | $22.80 | $22.19 | 384,251 |
2017-10-25 | $22.79 | $22.80 | $22.71 | $22.73 | $22.12 | 516,744 |
2017-10-24 | $22.62 | $22.68 | $22.56 | $22.62 | $22.01 | 320,410 |
2017-10-23 | $22.48 | $22.50 | $22.41 | $22.47 | $21.87 | 356,892 |
2017-10-20 | $22.52 | $22.57 | $22.47 | $22.50 | $21.90 | 210,263 |
2017-10-19 | $22.19 | $22.29 | $22.15 | $22.29 | $21.69 | 184,787 |
2017-10-18 | $22.33 | $22.39 | $22.31 | $22.31 | $21.71 | 152,745 |
2017-10-17 | $22.26 | $22.26 | $22.14 | $22.16 | $21.57 | 623,863 |
2017-10-16 | $22.23 | $22.26 | $22.17 | $22.19 | $21.60 | 399,581 |
2017-10-13 | $22.22 | $22.28 | $22.15 | $22.17 | $21.58 | 226,161 |
2017-10-12 | $22.41 | $22.45 | $22.33 | $22.33 | $21.73 | 232,280 |
2017-10-11 | $22.40 | $22.46 | $22.39 | $22.43 | $21.83 | 280,639 |
2017-10-10 | $22.49 | $22.50 | $22.35 | $22.48 | $21.88 | 145,154 |
2017-10-09 | $22.53 | $22.56 | $22.49 | $22.51 | $21.91 | 158,273 |
2017-10-06 | $22.65 | $22.68 | $22.51 | $22.58 | $21.97 | 379,818 |
2017-10-05 | $22.45 | $22.55 | $22.45 | $22.50 | $21.90 | 355,956 |
2017-10-04 | $22.41 | $22.53 | $22.39 | $22.42 | $21.82 | 259,262 |
2017-10-03 | $22.52 | $22.52 | $22.41 | $22.42 | $21.82 | 287,148 |
2017-10-02 | $22.35 | $22.47 | $22.32 | $22.46 | $21.85 | 365,957 |
2017-09-29 | $22.41 | $22.50 | $22.37 | $22.41 | $21.81 | 235,271 |
2017-09-28 | $22.51 | $22.54 | $22.43 | $22.46 | $21.86 | 230,801 |
2017-09-27 | $22.39 | $22.43 | $22.32 | $22.40 | $21.80 | 650,723 |
2017-09-26 | $22.07 | $22.12 | $22.04 | $22.06 | $21.47 | 206,847 |
2017-09-25 | $22.13 | $22.15 | $21.97 | $22.02 | $21.42 | 285,715 |
2017-09-22 | $22.11 | $22.19 | $22.07 | $22.16 | $21.56 | 270,836 |
2017-09-21 | $22.16 | $22.23 | $22.10 | $22.23 | $21.63 | 193,442 |
2017-09-20 | $22.21 | $22.30 | $22.18 | $22.21 | $21.61 | 449,784 |
2017-09-19 | $22.14 | $22.23 | $22.14 | $22.22 | $21.62 | 85,382 |
2017-09-18 | $22.11 | $22.22 | $22.10 | $22.17 | $21.58 | 164,126 |
2017-09-15 | $22.02 | $22.10 | $22.01 | $22.06 | $21.47 | 297,538 |
2017-09-14 | $22.13 | $22.13 | $22.05 | $22.05 | $21.46 | 108,811 |
2017-09-13 | $22.04 | $22.14 | $22.04 | $22.13 | $21.54 | 139,672 |
2017-09-12 | $22.01 | $22.08 | $22.00 | $22.05 | $21.46 | 337,345 |
2017-09-11 | $21.86 | $21.97 | $21.83 | $21.93 | $21.34 | 164,720 |
2017-09-08 | $21.66 | $21.74 | $21.66 | $21.67 | $21.09 | 182,367 |
2017-09-07 | $21.79 | $21.79 | $21.58 | $21.62 | $21.04 | 204,516 |
2017-09-06 | $21.72 | $21.89 | $21.67 | $21.86 | $21.27 | 263,592 |
2017-09-05 | $21.90 | $21.90 | $21.71 | $21.71 | $21.13 | 412,997 |
2017-09-01 | $21.97 | $22.11 | $21.97 | $22.07 | $21.48 | 114,616 |
2017-08-31 | $21.95 | $21.97 | $21.89 | $21.90 | $21.31 | 280,047 |
2017-08-30 | $21.98 | $22.00 | $21.94 | $21.97 | $21.38 | 101,472 |
2017-08-29 | $21.82 | $22.00 | $21.80 | $21.96 | $21.37 | 274,288 |
2017-08-28 | $22.07 | $22.11 | $21.99 | $22.02 | $21.43 | 79,712 |
2017-08-25 | $22.06 | $22.07 | $21.98 | $22.00 | $21.41 | 397,918 |
2017-08-24 | $22.08 | $22.12 | $22.01 | $22.11 | $21.52 | 380,591 |
2017-08-23 | $22.06 | $22.10 | $22.00 | $22.00 | $21.41 | 284,910 |
2017-08-22 | $22.09 | $22.19 | $22.09 | $22.16 | $21.57 | 765,941 |
2017-08-21 | $22.09 | $22.14 | $22.05 | $22.08 | $21.49 | 143,786 |
2017-08-18 | $22.07 | $22.18 | $22.03 | $22.12 | $21.53 | 169,559 |
2017-08-17 | $22.28 | $22.32 | $22.11 | $22.11 | $21.52 | 117,055 |
2017-08-16 | $22.43 | $22.43 | $22.22 | $22.28 | $21.68 | 171,963 |
2017-08-15 | $22.45 | $22.45 | $22.32 | $22.35 | $21.75 | 221,844 |
2017-08-14 | $22.23 | $22.28 | $22.18 | $22.25 | $21.65 | 197,028 |
2017-08-11 | $22.28 | $22.31 | $22.14 | $22.15 | $21.56 | 155,330 |
2017-08-10 | $22.29 | $22.31 | $22.15 | $22.15 | $21.56 | 540,056 |
2017-08-09 | $22.25 | $22.37 | $22.23 | $22.35 | $21.75 | 351,027 |
2017-08-08 | $22.44 | $22.56 | $22.41 | $22.48 | $21.88 | 195,730 |
2017-08-07 | $22.45 | $22.49 | $22.39 | $22.39 | $21.79 | 188,063 |
2017-08-04 | $22.39 | $22.51 | $22.37 | $22.43 | $21.83 | 137,503 |
2017-08-03 | $22.36 | $22.36 | $22.21 | $22.24 | $21.64 | 139,643 |
2017-08-02 | $22.44 | $22.47 | $22.38 | $22.45 | $21.85 | 134,027 |
2017-08-01 | $22.75 | $22.75 | $22.45 | $22.46 | $21.86 | 531,414 |
2017-07-31 | $22.72 | $22.74 | $22.63 | $22.65 | $22.04 | 95,353 |
2017-07-28 | $22.78 | $22.78 | $22.64 | $22.66 | $22.05 | 157,039 |
2017-07-27 | $22.80 | $22.85 | $22.76 | $22.80 | $22.19 | 329,337 |
2017-07-26 | $22.77 | $22.81 | $22.63 | $22.67 | $22.06 | 115,901 |
2017-07-25 | $22.61 | $22.74 | $22.61 | $22.73 | $22.12 | 383,549 |
2017-07-24 | $22.37 | $22.43 | $22.34 | $22.41 | $21.81 | 191,732 |
2017-07-21 | $22.33 | $22.35 | $22.27 | $22.34 | $21.74 | 99,323 |
2017-07-20 | $22.38 | $22.46 | $22.33 | $22.42 | $21.82 | 368,261 |
2017-07-19 | $22.49 | $22.52 | $22.46 | $22.48 | $21.88 | 125,172 |
2017-07-18 | $22.55 | $22.59 | $22.49 | $22.50 | $21.90 | 507,922 |
2017-07-17 | $22.76 | $22.78 | $22.64 | $22.70 | $22.09 | 203,705 |
2017-07-14 | $22.61 | $22.80 | $22.61 | $22.76 | $22.15 | 193,972 |
2017-07-13 | $22.70 | $22.86 | $22.70 | $22.78 | $22.17 | 143,019 |
2017-07-12 | $22.67 | $22.72 | $22.63 | $22.64 | $22.03 | 288,971 |
2017-07-11 | $22.84 | $22.87 | $22.77 | $22.81 | $22.20 | 654,370 |
2017-07-10 | $22.84 | $22.89 | $22.80 | $22.84 | $22.23 | 427,411 |
2017-07-07 | $22.86 | $22.89 | $22.82 | $22.86 | $22.25 | 473,191 |
2017-07-06 | $22.74 | $22.83 | $22.72 | $22.75 | $22.14 | 201,860 |
2017-07-05 | $22.64 | $22.64 | $22.52 | $22.55 | $21.95 | 246,991 |
2017-07-03 | $22.46 | $22.64 | $22.42 | $22.59 | $21.98 | 266,948 |
2017-06-30 | $22.46 | $22.52 | $22.44 | $22.48 | $21.88 | 92,887 |
2017-06-29 | $22.50 | $22.51 | $22.38 | $22.41 | $21.81 | 448,283 |
2017-06-28 | $22.22 | $22.33 | $22.20 | $22.24 | $21.64 | 445,452 |
2017-06-27 | $22.06 | $22.20 | $22.06 | $22.16 | $21.57 | 397,485 |
2017-06-26 | $21.92 | $21.94 | $21.87 | $21.94 | $21.35 | 719,175 |
2017-06-23 | $22.06 | $22.07 | $21.98 | $22.01 | $21.42 | 164,897 |
2017-06-22 | $22.02 | $22.09 | $21.97 | $22.00 | $21.41 | 240,420 |
2017-06-21 | $22.12 | $22.16 | $22.02 | $22.04 | $21.45 | 267,587 |
2017-06-20 | $22.17 | $22.18 | $22.07 | $22.09 | $21.50 | 1,439,478 |
2017-06-19 | $22.25 | $22.31 | $22.22 | $22.29 | $21.69 | 146,959 |
2017-06-16 | $22.30 | $22.30 | $22.23 | $22.25 | $21.65 | 91,355 |
2017-06-15 | $22.29 | $22.34 | $22.27 | $22.30 | $21.70 | 347,116 |
2017-06-14 | $22.31 | $22.37 | $22.20 | $22.27 | $21.67 | 429,912 |
2017-06-13 | $22.69 | $22.69 | $22.59 | $22.61 | $22.00 | 100,296 |
2017-06-12 | $22.63 | $22.65 | $22.50 | $22.61 | $22.00 | 181,586 |
2017-06-09 | $22.66 | $22.68 | $22.56 | $22.61 | $22.00 | 201,121 |
2017-06-08 | $22.53 | $22.62 | $22.52 | $22.58 | $21.97 | 42,854 |
2017-06-07 | $22.44 | $22.53 | $22.40 | $22.50 | $21.90 | 188,943 |
2017-06-06 | $22.37 | $22.43 | $22.34 | $22.42 | $21.82 | 413,060 |
2017-06-05 | $22.51 | $22.55 | $22.48 | $22.55 | $21.95 | 259,326 |
2017-06-02 | $22.46 | $22.49 | $22.35 | $22.40 | $21.80 | 395,151 |
2017-06-01 | $22.73 | $22.75 | $22.65 | $22.66 | $22.05 | 123,215 |
2017-05-31 | $22.74 | $22.74 | $22.61 | $22.67 | $22.06 | 332,225 |
2017-05-30 | $22.74 | $22.79 | $22.71 | $22.71 | $22.10 | 114,727 |
2017-05-26 | $22.83 | $22.88 | $22.78 | $22.84 | $22.23 | 175,849 |
2017-05-25 | $22.90 | $22.96 | $22.86 | $22.87 | $22.26 | 103,794 |
2017-05-24 | $22.95 | $23.00 | $22.88 | $22.88 | $22.27 | 501,281 |
2017-05-23 | $22.83 | $23.02 | $22.80 | $23.00 | $22.38 | 161,740 |
2017-05-22 | $22.83 | $22.87 | $22.81 | $22.83 | $22.22 | 92,535 |
2017-05-19 | $22.84 | $22.91 | $22.78 | $22.78 | $22.17 | 147,513 |
2017-05-18 | $22.79 | $22.88 | $22.74 | $22.83 | $22.22 | 1,313,444 |
2017-05-17 | $22.98 | $23.03 | $22.81 | $22.86 | $22.25 | 631,031 |
2017-05-16 | $23.27 | $23.27 | $23.13 | $23.22 | $22.60 | 120,561 |
2017-05-15 | $23.29 | $23.35 | $23.26 | $23.29 | $22.67 | 244,038 |
2017-05-12 | $23.31 | $23.31 | $23.20 | $23.22 | $22.60 | 512,143 |
2017-05-11 | $23.49 | $23.51 | $23.38 | $23.41 | $22.78 | 214,991 |
2017-05-10 | $23.32 | $23.47 | $23.29 | $23.41 | $22.78 | 550,062 |
2017-05-09 | $23.43 | $23.47 | $23.37 | $23.37 | $22.74 | 1,027,759 |
2017-05-08 | $23.28 | $23.39 | $23.26 | $23.38 | $22.75 | 140,835 |
2017-05-05 | $23.24 | $23.32 | $23.21 | $23.25 | $22.63 | 170,875 |
2017-05-04 | $23.31 | $23.37 | $23.26 | $23.28 | $22.66 | 374,843 |
2017-05-03 | $23.05 | $23.19 | $23.03 | $23.13 | $22.51 | 220,264 |
2017-05-02 | $23.30 | $23.30 | $23.14 | $23.16 | $22.54 | 369,987 |
2017-05-01 | $23.17 | $23.36 | $23.10 | $23.28 | $22.66 | 229,680 |
2017-04-28 | $23.26 | $23.26 | $23.09 | $23.10 | $22.48 | 348,925 |
2017-04-27 | $23.20 | $23.24 | $23.10 | $23.14 | $22.52 | 407,157 |
2017-04-26 | $23.26 | $23.27 | $23.14 | $23.14 | $22.52 | 307,674 |
2017-04-25 | $23.15 | $23.29 | $23.09 | $23.26 | $22.64 | 415,809 |
2017-04-24 | $23.07 | $23.09 | $22.95 | $23.00 | $22.38 | 519,568 |
2017-04-21 | $22.80 | $22.87 | $22.74 | $22.86 | $22.25 | 163,677 |
2017-04-20 | $22.84 | $22.94 | $22.79 | $22.85 | $22.24 | 198,223 |
2017-04-19 | $22.75 | $22.83 | $22.74 | $22.77 | $22.16 | 365,870 |
2017-04-18 | $22.81 | $22.87 | $22.60 | $22.64 | $22.03 | 405,068 |
2017-04-17 | $22.87 | $22.99 | $22.87 | $22.93 | $22.32 | 384,746 |
2017-04-13 | $22.87 | $22.98 | $22.81 | $22.89 | $22.28 | 2,344,921 |
2017-04-12 | $23.09 | $23.11 | $22.94 | $22.97 | $22.35 | 534,511 |
2017-04-11 | $23.19 | $23.23 | $23.04 | $23.10 | $22.48 | 483,289 |
2017-04-10 | $23.31 | $23.35 | $23.24 | $23.30 | $22.68 | 349,469 |
2017-04-07 | $23.20 | $23.41 | $23.10 | $23.39 | $22.76 | 558,734 |
2017-04-06 | $23.33 | $23.46 | $23.29 | $23.30 | $22.68 | 275,892 |
2017-04-05 | $23.44 | $23.47 | $23.26 | $23.30 | $22.68 | 482,322 |
2017-04-04 | $23.29 | $23.37 | $23.26 | $23.34 | $22.71 | 760,467 |
2017-04-03 | $23.47 | $23.49 | $23.20 | $23.26 | $22.64 | 621,993 |
2017-03-31 | $23.53 | $23.57 | $23.45 | $23.46 | $22.83 | 373,598 |
2017-03-30 | $23.39 | $23.54 | $23.38 | $23.54 | $22.91 | 208,928 |
2017-03-29 | $23.43 | $23.43 | $23.33 | $23.33 | $22.70 | 156,487 |
2017-03-28 | $23.27 | $23.50 | $23.27 | $23.49 | $22.86 | 282,786 |
2017-03-27 | $23.25 | $23.36 | $23.21 | $23.31 | $22.69 | 513,276 |
2017-03-24 | $23.49 | $23.52 | $23.39 | $23.45 | $22.82 | 512,194 |
2017-03-23 | $23.45 | $23.58 | $23.42 | $23.51 | $22.88 | 170,953 |
2017-03-22 | $23.47 | $23.52 | $23.38 | $23.47 | $22.84 | 402,097 |
2017-03-21 | $23.80 | $23.80 | $23.54 | $23.57 | $22.94 | 584,075 |
2017-03-20 | $23.90 | $23.90 | $23.76 | $23.76 | $23.13 | 171,061 |
2017-03-17 | $23.98 | $24.00 | $23.86 | $23.89 | $23.25 | 335,023 |
2017-03-16 | $24.00 | $24.09 | $23.99 | $24.04 | $23.40 | 277,936 |
2017-03-15 | $24.13 | $24.15 | $23.87 | $23.94 | $23.30 | 506,837 |
2017-03-14 | $24.30 | $24.31 | $24.18 | $24.24 | $23.59 | 337,063 |
2017-03-13 | $24.29 | $24.35 | $24.22 | $24.34 | $23.69 | 341,742 |
2017-03-10 | $24.21 | $24.32 | $24.18 | $24.18 | $23.53 | 472,552 |
2017-03-09 | $24.19 | $24.29 | $24.15 | $24.27 | $23.62 | 977,943 |
2017-03-08 | $24.15 | $24.19 | $24.03 | $24.10 | $23.45 | 1,622,501 |
2017-03-07 | $23.94 | $23.97 | $23.89 | $23.93 | $23.29 | 196,419 |
2017-03-06 | $23.82 | $23.91 | $23.78 | $23.85 | $23.21 | 389,259 |
2017-03-03 | $23.79 | $23.92 | $23.76 | $23.77 | $23.13 | 375,462 |
2017-03-02 | $23.80 | $23.90 | $23.77 | $23.81 | $23.17 | 316,468 |
2017-03-01 | $23.76 | $23.83 | $23.72 | $23.72 | $23.08 | 431,860 |
2017-02-28 | $23.37 | $23.43 | $23.28 | $23.35 | $22.72 | 383,773 |
2017-02-27 | $23.34 | $23.45 | $23.32 | $23.43 | $22.80 | 422,430 |
2017-02-24 | $23.42 | $23.43 | $23.28 | $23.31 | $22.69 | 385,108 |
2017-02-23 | $23.58 | $23.62 | $23.54 | $23.57 | $22.94 | 304,126 |
2017-02-22 | $23.53 | $23.75 | $23.52 | $23.63 | $23.00 | 672,014 |
2017-02-21 | $23.75 | $23.77 | $23.56 | $23.66 | $23.03 | 399,264 |
2017-02-17 | $23.57 | $23.66 | $23.54 | $23.61 | $22.98 | 197,054 |
2017-02-16 | $23.83 | $23.84 | $23.63 | $23.77 | $23.13 | 344,301 |
2017-02-15 | $23.94 | $23.97 | $23.85 | $23.89 | $23.25 | 531,998 |
2017-02-14 | $23.65 | $23.92 | $23.63 | $23.76 | $23.12 | 351,937 |
2017-02-13 | $23.63 | $23.69 | $23.61 | $23.63 | $23.00 | 275,175 |
2017-02-10 | $23.67 | $23.67 | $23.50 | $23.53 | $22.90 | 267,640 |
2017-02-09 | $23.40 | $23.55 | $23.37 | $23.50 | $22.87 | 429,694 |
2017-02-08 | $23.42 | $23.42 | $23.24 | $23.25 | $22.63 | 754,849 |
2017-02-07 | $23.75 | $23.77 | $23.50 | $23.58 | $22.95 | 384,931 |
2017-02-06 | $23.75 | $23.86 | $23.66 | $23.72 | $23.08 | 261,192 |
2017-02-03 | $23.81 | $23.99 | $23.73 | $23.87 | $23.23 | 347,949 |
2017-02-02 | $23.69 | $23.89 | $23.66 | $23.87 | $23.23 | 298,291 |
2017-02-01 | $23.87 | $23.98 | $23.79 | $23.88 | $23.24 | 426,928 |
2017-01-31 | $23.89 | $23.89 | $23.67 | $23.73 | $23.09 | 475,807 |
2017-01-30 | $23.87 | $23.92 | $23.78 | $23.92 | $23.28 | 305,335 |
2017-01-27 | $23.88 | $23.90 | $23.80 | $23.84 | $23.20 | 208,278 |
2017-01-26 | $23.99 | $24.09 | $23.90 | $23.92 | $23.28 | 451,586 |
2017-01-25 | $23.88 | $24.04 | $23.84 | $23.97 | $23.33 | 531,901 |
2017-01-24 | $23.60 | $23.79 | $23.55 | $23.69 | $23.05 | 352,291 |
2017-01-23 | $23.71 | $23.75 | $23.39 | $23.53 | $22.90 | 242,478 |
2017-01-20 | $23.80 | $23.91 | $23.72 | $23.76 | $23.12 | 484,919 |
2017-01-19 | $23.67 | $23.86 | $23.64 | $23.76 | $23.12 | 1,687,546 |
2017-01-18 | $23.41 | $23.60 | $23.39 | $23.56 | $22.93 | 636,460 |
2017-01-17 | $23.23 | $23.37 | $23.19 | $23.25 | $22.63 | 479,417 |
2017-01-13 | $23.48 | $23.64 | $23.43 | $23.48 | $22.85 | 488,658 |
2017-01-12 | $23.21 | $23.40 | $23.16 | $23.38 | $22.75 | 672,935 |
2017-01-11 | $23.38 | $23.50 | $23.23 | $23.36 | $22.73 | 513,967 |
2017-01-10 | $23.44 | $23.51 | $23.41 | $23.42 | $22.79 | 417,767 |
2017-01-09 | $23.39 | $23.48 | $23.36 | $23.43 | $22.80 | 928,735 |
2017-01-06 | $23.52 | $23.60 | $23.45 | $23.58 | $22.95 | 352,539 |
2017-01-05 | $23.68 | $23.73 | $23.35 | $23.37 | $22.74 | 618,401 |
2017-01-04 | $23.82 | $23.87 | $23.71 | $23.72 | $23.08 | 421,386 |
2017-01-03 | $24.09 | $24.09 | $23.75 | $23.81 | $23.17 | 826,419 |
2016-12-30 | $24.00 | $24.01 | $23.81 | $23.89 | $23.25 | 855,207 |
2016-12-29 | $24.00 | $24.03 | $23.90 | $23.96 | $23.32 | 518,730 |
2016-12-28 | $24.19 | $24.23 | $23.99 | $24.06 | $23.42 | 400,515 |
2016-12-27 | $24.30 | $24.32 | $24.23 | $24.24 | $23.59 | 384,996 |
2016-12-23 | $24.13 | $24.18 | $24.10 | $24.14 | $23.49 | 400,444 |
2016-12-22 | $24.28 | $24.28 | $24.17 | $24.23 | $23.58 | 523,686 |
2016-12-21 | $24.23 | $24.27 | $24.14 | $24.14 | $23.49 | 236,488 |
2016-12-20 | $24.31 | $24.35 | $24.24 | $24.28 | $23.63 | 360,107 |
2016-12-19 | $24.25 | $24.27 | $24.11 | $24.14 | $23.49 | 461,234 |
2016-12-16 | $24.33 | $24.48 | $24.26 | $24.43 | $23.78 | 574,679 |
2016-12-15 | $24.30 | $24.45 | $24.20 | $24.39 | $23.74 | 925,856 |
2016-12-14 | $24.00 | $24.49 | $24.00 | $24.45 | $23.79 | 857,417 |
2016-12-13 | $24.16 | $24.34 | $24.14 | $24.21 | $23.56 | 594,100 |
2016-12-12 | $24.41 | $24.47 | $24.28 | $24.32 | $23.67 | 828,733 |
2016-12-09 | $24.13 | $24.39 | $24.09 | $24.32 | $23.67 | 802,640 |
2016-12-08 | $24.03 | $24.08 | $23.99 | $24.05 | $23.41 | 581,549 |
2016-12-07 | $23.89 | $23.89 | $23.72 | $23.79 | $23.15 | 1,417,102 |
2016-12-06 | $23.93 | $24.02 | $23.87 | $23.95 | $23.31 | 406,784 |
2016-12-05 | $24.06 | $24.16 | $23.77 | $23.94 | $23.30 | 543,323 |
2016-12-02 | $24.03 | $24.03 | $23.82 | $23.92 | $23.28 | 878,532 |
2016-12-01 | $24.17 | $24.31 | $24.06 | $24.07 | $23.42 | 1,713,698 |
2016-11-30 | $23.89 | $23.99 | $23.70 | $23.85 | $23.21 | 636,612 |
2016-11-29 | $23.60 | $23.66 | $23.42 | $23.47 | $22.84 | 632,598 |
2016-11-28 | $23.66 | $23.71 | $23.55 | $23.60 | $22.97 | 1,086,004 |
2016-11-25 | $23.68 | $23.90 | $23.67 | $23.76 | $23.12 | 282,656 |
2016-11-23 | $23.90 | $24.06 | $23.74 | $23.79 | $23.15 | 829,176 |
2016-11-22 | $23.61 | $23.72 | $23.56 | $23.70 | $23.06 | 356,222 |
2016-11-21 | $23.68 | $23.74 | $23.63 | $23.71 | $23.07 | 600,242 |
2016-11-18 | $23.60 | $23.84 | $23.53 | $23.75 | $23.11 | 827,915 |
2016-11-17 | $23.52 | $23.72 | $23.51 | $23.69 | $23.05 | 1,701,728 |
2016-11-16 | $23.45 | $23.48 | $23.29 | $23.34 | $22.71 | 1,393,215 |
2016-11-15 | $23.47 | $23.55 | $23.33 | $23.49 | $22.86 | 1,154,682 |
2016-11-14 | $23.67 | $23.75 | $23.40 | $23.61 | $22.98 | 2,005,271 |
2016-11-11 | $23.35 | $23.57 | $23.31 | $23.47 | $22.84 | 1,016,928 |
2016-11-10 | $23.12 | $23.36 | $22.98 | $23.35 | $22.72 | 2,252,652 |
2016-11-09 | $22.57 | $23.08 | $22.57 | $23.00 | $22.38 | 2,612,939 |
2016-11-08 | $21.96 | $22.17 | $21.91 | $22.09 | $21.50 | 572,249 |
2016-11-07 | $21.98 | $22.03 | $21.94 | $21.99 | $21.40 | 1,109,335 |
2016-11-04 | $21.89 | $21.93 | $21.82 | $21.82 | $21.24 | 94,037 |
2016-11-03 | $22.00 | $22.05 | $21.94 | $22.04 | $21.45 | 227,765 |
2016-11-02 | $21.92 | $21.95 | $21.77 | $21.87 | $21.28 | 614,564 |
2016-11-01 | $22.11 | $22.15 | $21.86 | $21.96 | $21.37 | 2,044,143 |
2016-10-31 | $22.04 | $22.07 | $21.96 | $21.98 | $21.39 | 333,615 |
2016-10-28 | $22.12 | $22.13 | $22.03 | $22.10 | $21.51 | 298,309 |
2016-10-27 | $22.00 | $22.16 | $22.00 | $22.04 | $21.45 | 1,713,298 |
2016-10-26 | $21.78 | $21.84 | $21.72 | $21.82 | $21.24 | 103,333 |
2016-10-25 | $21.77 | $21.77 | $21.59 | $21.69 | $21.11 | 168,682 |
2016-10-24 | $21.60 | $21.80 | $21.60 | $21.72 | $21.14 | 259,982 |
2016-10-21 | $21.59 | $21.71 | $21.57 | $21.63 | $21.05 | 503,957 |
2016-10-20 | $21.59 | $21.70 | $21.57 | $21.68 | $21.10 | 261,528 |
2016-10-19 | $21.78 | $21.81 | $21.66 | $21.70 | $21.12 | 215,993 |
2016-10-18 | $21.87 | $21.88 | $21.71 | $21.73 | $21.15 | 655,472 |
2016-10-17 | $21.84 | $21.84 | $21.73 | $21.78 | $21.20 | 1,200,869 |
2016-10-14 | $21.82 | $21.94 | $21.70 | $21.93 | $21.34 | 729,808 |
2016-10-13 | $21.58 | $21.64 | $21.54 | $21.64 | $21.06 | 653,323 |
2016-10-12 | $21.76 | $21.82 | $21.70 | $21.72 | $21.14 | 639,550 |
2016-10-11 | $21.73 | $21.77 | $21.62 | $21.70 | $21.12 | 914,487 |
2016-10-10 | $21.71 | $21.78 | $21.65 | $21.65 | $21.07 | 735,655 |
2016-10-07 | $21.53 | $21.68 | $21.50 | $21.54 | $20.96 | 906,628 |
2016-10-06 | $21.54 | $21.59 | $21.44 | $21.57 | $20.99 | 541,087 |
2016-10-05 | $21.37 | $21.53 | $21.36 | $21.42 | $20.85 | 440,188 |
2016-10-04 | $21.12 | $21.37 | $21.11 | $21.36 | $20.79 | 582,168 |
2016-10-03 | $20.93 | $21.13 | $20.93 | $21.11 | $20.54 | 1,287,562 |
2016-09-30 | $20.90 | $21.14 | $20.89 | $21.00 | $20.44 | 515,353 |
2016-09-29 | $21.02 | $21.05 | $20.82 | $20.85 | $20.29 | 658,417 |
2016-09-28 | $20.88 | $20.95 | $20.80 | $20.91 | $20.35 | 1,557,816 |
2016-09-27 | $20.90 | $20.96 | $20.85 | $20.89 | $20.33 | 645,401 |
2016-09-26 | $21.10 | $21.13 | $20.98 | $21.01 | $20.45 | 553,484 |
2016-09-23 | $21.10 | $21.16 | $21.08 | $21.16 | $20.59 | 251,888 |
2016-09-22 | $21.16 | $21.18 | $21.05 | $21.10 | $20.53 | 1,817,852 |
2016-09-21 | $21.50 | $21.54 | $21.28 | $21.29 | $20.72 | 558,900 |
2016-09-20 | $21.40 | $21.48 | $21.34 | $21.45 | $20.88 | 1,599,667 |
2016-09-19 | $21.53 | $21.57 | $21.47 | $21.57 | $20.99 | 198,279 |
2016-09-16 | $21.53 | $21.58 | $21.48 | $21.48 | $20.90 | 750,581 |
2016-09-15 | $21.68 | $21.76 | $21.60 | $21.65 | $21.07 | 1,149,043 |
2016-09-14 | $21.60 | $21.60 | $21.45 | $21.54 | $20.96 | 738,151 |
2016-09-13 | $21.29 | $21.71 | $21.29 | $21.61 | $21.03 | 1,885,487 |
2016-09-12 | $21.41 | $21.42 | $21.31 | $21.37 | $20.80 | 816,785 |
2016-09-09 | $21.26 | $21.38 | $21.26 | $21.36 | $20.79 | 1,654,098 |
2016-09-08 | $20.87 | $21.10 | $20.80 | $21.00 | $20.44 | 895,354 |
2016-09-07 | $20.64 | $20.76 | $20.62 | $20.76 | $20.20 | 589,943 |
2016-09-06 | $20.85 | $20.92 | $20.67 | $20.74 | $20.18 | 688,069 |
2016-09-02 | $20.85 | $20.97 | $20.85 | $20.89 | $20.33 | 622,595 |
2016-09-01 | $20.90 | $20.90 | $20.67 | $20.73 | $20.17 | 477,966 |
2016-08-31 | $20.79 | $20.84 | $20.71 | $20.74 | $20.18 | 454,035 |
2016-08-30 | $20.71 | $20.79 | $20.69 | $20.78 | $20.22 | 337,443 |
2016-08-29 | $20.83 | $20.85 | $20.67 | $20.70 | $20.15 | 533,635 |
2016-08-26 | $20.79 | $21.02 | $20.64 | $20.97 | $20.41 | 451,256 |
2016-08-25 | $20.84 | $20.89 | $20.76 | $20.88 | $20.32 | 348,659 |
2016-08-24 | $20.73 | $20.83 | $20.72 | $20.77 | $20.21 | 484,342 |
2016-08-23 | $20.69 | $20.79 | $20.65 | $20.75 | $20.19 | 364,021 |
2016-08-22 | $20.80 | $20.84 | $20.71 | $20.79 | $20.23 | 751,105 |
2016-08-19 | $20.96 | $21.03 | $20.90 | $20.93 | $20.37 | 856,704 |
2016-08-18 | $20.85 | $20.91 | $20.77 | $20.83 | $20.27 | 327,406 |
2016-08-17 | $20.93 | $20.95 | $20.82 | $20.86 | $20.30 | 580,833 |
2016-08-16 | $20.87 | $21.00 | $20.87 | $20.96 | $20.40 | 461,620 |
2016-08-15 | $20.82 | $20.93 | $20.80 | $20.92 | $20.36 | 490,147 |
2016-08-12 | $20.68 | $20.75 | $20.60 | $20.74 | $20.18 | 564,931 |
2016-08-11 | $20.73 | $20.97 | $20.73 | $20.90 | $20.34 | 488,397 |
2016-08-10 | $20.76 | $20.82 | $20.67 | $20.71 | $20.15 | 645,942 |
2016-08-09 | $20.95 | $20.95 | $20.79 | $20.83 | $20.27 | 629,011 |
2016-08-08 | $21.10 | $21.16 | $20.97 | $21.00 | $20.44 | 439,841 |
2016-08-05 | $20.88 | $21.07 | $20.86 | $21.04 | $20.48 | 1,180,326 |
2016-08-04 | $20.84 | $20.85 | $20.72 | $20.84 | $20.28 | 409,269 |
2016-08-03 | $20.93 | $21.07 | $20.92 | $20.97 | $20.41 | 249,929 |
2016-08-02 | $21.09 | $21.11 | $20.86 | $21.02 | $20.46 | 1,588,091 |
2016-08-01 | $20.76 | $20.80 | $20.67 | $20.75 | $20.19 | 788,192 |
2016-07-29 | $20.72 | $20.75 | $20.55 | $20.57 | $20.02 | 526,397 |
2016-07-28 | $20.83 | $20.84 | $20.67 | $20.73 | $20.17 | 367,019 |
2016-07-27 | $20.86 | $20.88 | $20.70 | $20.71 | $20.15 | 627,046 |
2016-07-26 | $20.86 | $21.02 | $20.86 | $20.95 | $20.39 | 778,845 |
2016-07-25 | $20.95 | $21.01 | $20.91 | $20.98 | $20.42 | 334,949 |
2016-07-22 | $21.11 | $21.11 | $20.91 | $20.98 | $20.42 | 796,914 |
2016-07-21 | $21.24 | $21.26 | $21.00 | $21.01 | $20.45 | 971,242 |
2016-07-20 | $21.06 | $21.11 | $21.02 | $21.06 | $20.50 | 366,038 |
2016-07-19 | $20.96 | $21.02 | $20.90 | $20.91 | $20.35 | 354,177 |
2016-07-18 | $20.96 | $21.14 | $20.90 | $21.06 | $20.50 | 688,786 |
2016-07-15 | $20.97 | $21.08 | $20.94 | $21.04 | $20.48 | 586,403 |
2016-07-14 | $20.90 | $20.94 | $20.83 | $20.84 | $20.28 | 681,528 |
2016-07-13 | $20.62 | $20.66 | $20.55 | $20.58 | $20.03 | 772,073 |
2016-07-12 | $20.76 | $20.86 | $20.69 | $20.80 | $20.24 | 1,038,258 |
2016-07-11 | $20.34 | $20.48 | $20.30 | $20.45 | $19.90 | 593,288 |
2016-07-08 | $20.38 | $20.45 | $20.29 | $20.30 | $19.76 | 712,272 |
2016-07-07 | $20.54 | $20.56 | $20.36 | $20.45 | $19.90 | 853,538 |
2016-07-06 | $20.45 | $20.54 | $20.38 | $20.38 | $19.83 | 1,130,198 |
2016-07-05 | $20.53 | $20.57 | $20.40 | $20.51 | $19.96 | 1,495,227 |
2016-07-01 | $20.75 | $20.99 | $20.71 | $20.76 | $20.20 | 1,380,769 |
2016-06-30 | $21.05 | $21.14 | $20.88 | $21.05 | $20.49 | 659,469 |
2016-06-29 | $20.90 | $21.12 | $20.85 | $21.10 | $20.53 | 1,005,017 |
2016-06-28 | $20.94 | $21.03 | $20.89 | $20.97 | $20.41 | 426,771 |
2016-06-27 | $21.12 | $21.12 | $20.93 | $20.99 | $20.43 | 1,530,835 |
2016-06-24 | $21.39 | $21.60 | $21.37 | $21.56 | $20.98 | 1,242,533 |
2016-06-23 | $22.07 | $22.15 | $21.96 | $22.10 | $21.51 | 447,180 |
2016-06-22 | $21.92 | $21.96 | $21.84 | $21.89 | $21.30 | 292,722 |
2016-06-21 | $21.81 | $21.93 | $21.77 | $21.90 | $21.31 | 721,099 |
2016-06-20 | $21.79 | $21.83 | $21.75 | $21.82 | $21.24 | 419,789 |
2016-06-17 | $21.49 | $21.64 | $21.49 | $21.57 | $20.99 | 958,636 |
2016-06-16 | $21.41 | $21.50 | $21.27 | $21.46 | $20.88 | 916,663 |
2016-06-15 | $21.60 | $21.67 | $21.49 | $21.55 | $20.97 | 1,050,298 |
2016-06-14 | $21.50 | $21.66 | $21.48 | $21.64 | $21.06 | 485,433 |
2016-06-13 | $21.67 | $21.73 | $21.61 | $21.61 | $21.03 | 757,571 |
2016-06-10 | $21.72 | $21.79 | $21.63 | $21.75 | $21.17 | 558,282 |
2016-06-09 | $21.80 | $21.86 | $21.76 | $21.83 | $21.24 | 653,894 |
2016-06-08 | $22.02 | $22.05 | $21.95 | $21.98 | $21.39 | 817,036 |
2016-06-07 | $22.07 | $22.08 | $22.03 | $22.08 | $21.49 | 302,795 |
2016-06-06 | $22.06 | $22.18 | $22.04 | $22.13 | $21.54 | 785,990 |
2016-06-03 | $22.03 | $22.09 | $21.99 | $22.00 | $21.41 | 1,139,393 |
2016-06-02 | $22.38 | $22.38 | $22.26 | $22.30 | $21.70 | 420,913 |
2016-06-01 | $22.43 | $22.51 | $22.33 | $22.48 | $21.88 | 584,446 |
2016-05-31 | $22.75 | $22.77 | $22.50 | $22.56 | $21.96 | 652,632 |
2016-05-27 | $22.59 | $22.67 | $22.55 | $22.59 | $21.98 | 534,133 |
2016-05-26 | $22.62 | $22.62 | $22.51 | $22.60 | $21.99 | 380,712 |
2016-05-25 | $22.60 | $22.72 | $22.55 | $22.69 | $22.08 | 185,807 |
2016-05-24 | $22.60 | $22.72 | $22.57 | $22.61 | $22.00 | 151,924 |
2016-05-23 | $22.52 | $22.60 | $22.46 | $22.52 | $21.92 | 499,135 |
2016-05-20 | $22.64 | $22.67 | $22.52 | $22.60 | $21.99 | 411,569 |
2016-05-19 | $22.66 | $22.66 | $22.55 | $22.59 | $21.98 | 520,081 |
2016-05-18 | $22.47 | $22.78 | $22.45 | $22.68 | $22.07 | 826,874 |
2016-05-17 | $22.38 | $22.38 | $22.28 | $22.37 | $21.77 | 343,254 |
2016-05-16 | $22.32 | $22.42 | $22.32 | $22.39 | $21.79 | 420,488 |
2016-05-13 | $22.35 | $22.39 | $22.21 | $22.27 | $21.67 | 475,333 |
2016-05-12 | $22.49 | $22.49 | $22.40 | $22.42 | $21.82 | 658,158 |
2016-05-11 | $22.45 | $22.49 | $22.27 | $22.33 | $21.73 | 303,127 |
2016-05-10 | $22.45 | $22.49 | $22.41 | $22.47 | $21.87 | 655,950 |
2016-05-09 | $22.52 | $22.54 | $22.45 | $22.47 | $21.87 | 236,506 |
2016-05-06 | $22.46 | $22.55 | $22.46 | $22.53 | $21.93 | 677,869 |
2016-05-05 | $22.60 | $22.66 | $22.43 | $22.43 | $21.83 | 145,457 |
2016-05-04 | $22.64 | $22.74 | $22.60 | $22.61 | $22.00 | 102,064 |
2016-05-03 | $22.73 | $22.74 | $22.60 | $22.71 | $22.10 | 1,055,715 |
2016-05-02 | $22.85 | $23.00 | $22.81 | $22.97 | $22.35 | 805,222 |
2016-04-29 | $22.94 | $23.00 | $22.74 | $22.79 | $22.18 | 243,916 |
2016-04-28 | $22.98 | $23.01 | $22.81 | $22.84 | $22.23 | 2,910,903 |
2016-04-27 | $23.04 | $23.08 | $22.88 | $22.95 | $22.33 | 717,290 |
2016-04-26 | $23.07 | $23.19 | $23.07 | $23.16 | $22.54 | 385,449 |
2016-04-25 | $23.02 | $23.06 | $22.94 | $23.06 | $22.44 | 305,686 |
2016-04-22 | $22.87 | $22.99 | $22.87 | $22.97 | $22.35 | 834,227 |
2016-04-21 | $22.94 | $22.97 | $22.84 | $22.91 | $22.30 | 582,789 |
2016-04-20 | $22.45 | $22.79 | $22.39 | $22.78 | $22.17 | 1,169,424 |
2016-04-19 | $22.48 | $22.61 | $22.46 | $22.50 | $21.90 | 962,977 |
2016-04-18 | $22.44 | $22.56 | $22.43 | $22.44 | $21.84 | 426,473 |
2016-04-15 | $22.46 | $22.46 | $22.31 | $22.38 | $21.78 | 1,110,864 |
2016-04-14 | $22.52 | $22.59 | $22.46 | $22.54 | $21.94 | 1,413,737 |
2016-04-13 | $22.55 | $22.59 | $22.40 | $22.45 | $21.85 | 928,972 |
2016-04-12 | $22.49 | $22.58 | $22.42 | $22.54 | $21.94 | 742,254 |
2016-04-11 | $22.44 | $22.48 | $22.31 | $22.35 | $21.75 | 746,520 |
2016-04-08 | $22.31 | $22.39 | $22.28 | $22.33 | $21.73 | 242,791 |
2016-04-07 | $22.31 | $22.33 | $22.17 | $22.21 | $21.61 | 732,947 |
2016-04-06 | $22.41 | $22.54 | $22.40 | $22.44 | $21.84 | 568,941 |
2016-04-05 | $22.36 | $22.38 | $22.29 | $22.33 | $21.73 | 598,140 |
2016-04-04 | $22.56 | $22.64 | $22.53 | $22.56 | $21.96 | 733,033 |
2016-04-01 | $22.52 | $22.70 | $22.51 | $22.58 | $21.97 | 619,768 |
2016-03-31 | $22.74 | $22.77 | $22.61 | $22.65 | $22.04 | 334,285 |
2016-03-30 | $22.75 | $22.92 | $22.74 | $22.78 | $22.17 | 687,483 |
2016-03-29 | $22.68 | $22.74 | $22.58 | $22.58 | $21.97 | 149,380 |
2016-03-28 | $22.85 | $22.87 | $22.73 | $22.80 | $22.19 | 149,468 |
2016-03-24 | $22.64 | $22.93 | $22.63 | $22.85 | $22.24 | 459,129 |
2016-03-23 | $23.03 | $23.05 | $22.78 | $22.84 | $22.23 | 725,834 |
2016-03-22 | $22.95 | $23.13 | $22.92 | $23.10 | $22.48 | 252,031 |
2016-03-21 | $23.06 | $23.15 | $23.00 | $23.09 | $22.47 | 603,023 |
2016-03-18 | $22.92 | $22.98 | $22.84 | $22.94 | $22.33 | 315,915 |
2016-03-17 | $23.02 | $23.02 | $22.87 | $22.99 | $22.37 | 619,463 |
2016-03-16 | $23.16 | $23.22 | $23.02 | $23.08 | $22.46 | 316,172 |
2016-03-15 | $23.02 | $23.19 | $23.00 | $23.14 | $22.52 | 367,011 |
2016-03-14 | $23.15 | $23.18 | $23.06 | $23.17 | $22.55 | 640,143 |
2016-03-11 | $22.97 | $23.26 | $22.97 | $23.24 | $22.62 | 501,361 |
2016-03-10 | $22.85 | $23.14 | $22.81 | $22.97 | $22.35 | 762,614 |
2016-03-09 | $22.92 | $22.97 | $22.82 | $22.91 | $22.30 | 230,732 |
2016-03-08 | $22.72 | $22.79 | $22.60 | $22.79 | $22.18 | 740,223 |
2016-03-07 | $23.04 | $23.12 | $23.01 | $23.02 | $22.40 | 250,130 |
2016-03-04 | $22.99 | $23.16 | $22.96 | $22.99 | $22.37 | 615,389 |
2016-03-03 | $22.94 | $22.98 | $22.78 | $22.88 | $22.27 | 682,899 |
2016-03-02 | $23.06 | $23.08 | $22.95 | $22.95 | $22.33 | 149,468 |
2016-03-01 | $22.63 | $23.07 | $22.63 | $23.04 | $22.42 | 716,250 |
2016-02-29 | $22.73 | $22.74 | $22.62 | $22.68 | $22.07 | 186,236 |
2016-02-26 | $22.77 | $22.81 | $22.69 | $22.74 | $22.13 | 868,952 |
2016-02-25 | $22.57 | $22.58 | $22.39 | $22.54 | $21.94 | 559,561 |
2016-02-24 | $22.40 | $22.65 | $22.25 | $22.62 | $22.01 | 278,536 |
2016-02-23 | $22.84 | $22.86 | $22.52 | $22.58 | $21.97 | 281,370 |
2016-02-22 | $22.63 | $22.70 | $22.63 | $22.66 | $22.05 | 489,301 |
2016-02-19 | $22.66 | $22.70 | $22.53 | $22.66 | $22.05 | 518,026 |
2016-02-18 | $22.93 | $22.95 | $22.66 | $22.69 | $22.08 | 357,276 |
2016-02-17 | $22.90 | $23.05 | $22.88 | $22.94 | $22.33 | 658,566 |
2016-02-16 | $22.70 | $22.86 | $22.70 | $22.81 | $22.20 | 359,896 |
2016-02-12 | $22.38 | $22.67 | $22.30 | $22.57 | $21.96 | 971,240 |
2016-02-11 | $22.06 | $22.29 | $21.96 | $22.23 | $21.63 | 1,256,961 |
2016-02-10 | $22.54 | $22.64 | $22.35 | $22.35 | $21.75 | 1,038,767 |
2016-02-09 | $22.49 | $22.67 | $22.49 | $22.55 | $21.95 | 278,675 |
2016-02-08 | $22.90 | $22.90 | $22.56 | $22.59 | $21.98 | 434,425 |
2016-02-05 | $23.25 | $23.28 | $23.04 | $23.09 | $22.47 | 186,155 |
2016-02-04 | $23.17 | $23.30 | $23.11 | $23.11 | $22.49 | 272,357 |
2016-02-03 | $23.16 | $23.24 | $22.88 | $23.24 | $22.62 | 777,854 |
2016-02-02 | $23.18 | $23.20 | $23.04 | $23.06 | $22.44 | 545,269 |
2016-02-01 | $23.44 | $23.54 | $23.39 | $23.45 | $22.82 | 947,522 |
2016-01-29 | $23.39 | $23.47 | $23.29 | $23.44 | $22.81 | 833,889 |
2016-01-28 | $23.72 | $23.73 | $23.58 | $23.59 | $22.96 | 332,624 |
2016-01-27 | $23.68 | $23.79 | $23.60 | $23.65 | $23.02 | 278,877 |
2016-01-26 | $23.64 | $23.69 | $23.56 | $23.62 | $22.99 | 159,689 |
2016-01-25 | $23.65 | $23.71 | $23.60 | $23.64 | $23.01 | 192,474 |
2016-01-22 | $23.86 | $23.93 | $23.75 | $23.78 | $23.14 | 674,929 |
2016-01-21 | $23.47 | $23.70 | $23.42 | $23.68 | $23.05 | 476,999 |
2016-01-20 | $23.46 | $23.57 | $23.30 | $23.51 | $22.88 | 863,901 |
2016-01-19 | $23.82 | $23.85 | $23.65 | $23.78 | $23.14 | 811,512 |
2016-01-15 | $23.76 | $23.83 | $23.67 | $23.70 | $23.06 | 769,615 |
2016-01-14 | $23.92 | $24.17 | $23.86 | $24.06 | $23.42 | 522,273 |
2016-01-13 | $24.13 | $24.19 | $23.78 | $23.85 | $23.21 | 1,822,339 |
2016-01-12 | $24.40 | $24.42 | $23.99 | $24.09 | $23.44 | 598,597 |
2016-01-11 | $24.46 | $24.47 | $24.30 | $24.45 | $23.79 | 289,497 |
2016-01-08 | $24.37 | $24.40 | $24.16 | $24.19 | $23.54 | 390,130 |
2016-01-07 | $24.30 | $24.49 | $24.28 | $24.29 | $23.64 | 369,459 |
2016-01-06 | $24.37 | $24.43 | $24.33 | $24.35 | $23.70 | 227,343 |
2016-01-05 | $24.68 | $24.72 | $24.56 | $24.68 | $24.02 | 185,348 |
2016-01-04 | $24.47 | $24.60 | $24.36 | $24.57 | $23.91 | 390,966 |
2015-12-31 | $24.75 | $24.80 | $24.69 | $24.73 | $24.07 | 340,320 |
2015-12-30 | $24.87 | $24.94 | $24.75 | $24.85 | $24.18 | 407,664 |
2015-12-29 | $24.51 | $24.86 | $24.51 | $24.83 | $24.16 | 253,137 |
2015-12-28 | $24.46 | $24.49 | $24.33 | $24.42 | $23.77 | 267,349 |
2015-12-24 | $24.57 | $24.60 | $24.50 | $24.52 | $23.86 | 129,012 |
2015-12-23 | $24.67 | $24.75 | $24.61 | $24.64 | $23.98 | 194,667 |
2015-12-22 | $24.39 | $24.52 | $24.36 | $24.46 | $23.80 | 253,681 |
2015-12-21 | $24.25 | $24.34 | $24.18 | $24.29 | $23.64 | 297,874 |
2015-12-18 | $24.31 | $24.36 | $24.23 | $24.29 | $23.64 | 257,102 |
2015-12-17 | $24.57 | $24.60 | $24.37 | $24.41 | $23.76 | 285,913 |
2015-12-16 | $24.71 | $24.81 | $24.51 | $24.71 | $24.05 | 440,926 |
2015-12-15 | $24.72 | $24.77 | $24.62 | $24.65 | $23.99 | 849,463 |
2015-12-14 | $24.31 | $24.59 | $24.31 | $24.51 | $23.85 | 307,257 |
2015-12-11 | $24.32 | $24.37 | $24.12 | $24.19 | $23.54 | 871,564 |
2015-12-10 | $24.59 | $24.64 | $24.54 | $24.58 | $23.92 | 911,585 |
2015-12-09 | $24.67 | $24.86 | $24.54 | $24.62 | $23.96 | 411,733 |
2015-12-08 | $24.48 | $24.66 | $24.47 | $24.59 | $23.93 | 105,049 |
2015-12-07 | $24.78 | $24.78 | $24.47 | $24.61 | $23.95 | 328,642 |
2015-12-04 | $25.08 | $25.08 | $24.78 | $24.85 | $24.18 | 439,333 |
2015-12-03 | $24.72 | $25.18 | $24.70 | $25.08 | $24.41 | 434,043 |
2015-12-02 | $24.44 | $24.54 | $24.38 | $24.41 | $23.75 | 251,605 |
2015-12-01 | $24.72 | $24.75 | $24.42 | $24.44 | $23.78 | 508,195 |
2015-11-30 | $24.84 | $24.84 | $24.74 | $24.76 | $24.10 | 713,645 |
2015-11-27 | $24.82 | $24.87 | $24.78 | $24.86 | $24.19 | 78,573 |
2015-11-25 | $24.83 | $24.86 | $24.77 | $24.83 | $24.16 | 505,001 |
2015-11-24 | $24.88 | $24.93 | $24.82 | $24.90 | $24.23 | 690,016 |
2015-11-23 | $24.96 | $25.00 | $24.84 | $24.89 | $24.22 | 411,734 |
2015-11-20 | $24.90 | $25.00 | $24.86 | $24.96 | $24.29 | 217,445 |
2015-11-19 | $24.87 | $24.93 | $24.83 | $24.89 | $24.22 | 335,373 |
2015-11-18 | $25.17 | $25.20 | $25.03 | $25.06 | $24.39 | 195,161 |
2015-11-17 | $25.30 | $25.35 | $25.04 | $25.13 | $24.46 | 323,780 |
2015-11-16 | $25.10 | $25.24 | $25.07 | $25.15 | $24.48 | 249,246 |
2015-11-13 | $25.21 | $25.23 | $25.10 | $25.14 | $24.47 | 610,027 |
2015-11-12 | $25.33 | $25.35 | $25.21 | $25.30 | $24.62 | 445,428 |
2015-11-11 | $25.44 | $25.45 | $25.38 | $25.42 | $24.74 | 195,249 |
2015-11-10 | $25.38 | $25.42 | $25.24 | $25.37 | $24.69 | 433,754 |
2015-11-09 | $25.47 | $25.51 | $25.31 | $25.42 | $24.74 | 1,389,971 |
2015-11-06 | $25.22 | $25.36 | $25.19 | $25.29 | $24.61 | 644,041 |
2015-11-05 | $24.91 | $25.03 | $24.89 | $24.93 | $24.26 | 699,324 |
2015-11-04 | $24.87 | $24.94 | $24.76 | $24.85 | $24.18 | 239,188 |
2015-11-03 | $24.76 | $24.92 | $24.73 | $24.89 | $24.22 | 490,668 |
2015-11-02 | $24.71 | $24.74 | $24.65 | $24.67 | $24.01 | 499,394 |
2015-10-30 | $24.70 | $24.90 | $24.57 | $24.59 | $23.93 | 593,012 |
2015-10-29 | $24.50 | $24.80 | $24.50 | $24.75 | $24.09 | 500,529 |
2015-10-28 | $24.29 | $24.48 | $24.28 | $24.37 | $23.72 | 318,204 |
2015-10-27 | $24.23 | $24.31 | $24.18 | $24.28 | $23.63 | 421,871 |
2015-10-26 | $24.39 | $24.39 | $24.30 | $24.34 | $23.69 | 123,544 |
2015-10-23 | $24.52 | $24.57 | $24.47 | $24.49 | $23.83 | 509,969 |
2015-10-22 | $24.33 | $24.44 | $24.20 | $24.29 | $23.64 | 414,837 |
2015-10-21 | $24.43 | $24.45 | $24.32 | $24.34 | $23.69 | 391,502 |
2015-10-20 | $24.59 | $24.65 | $24.56 | $24.60 | $23.94 | 168,569 |
2015-10-19 | $24.39 | $24.57 | $24.37 | $24.43 | $23.78 | 291,977 |
2015-10-16 | $24.30 | $24.38 | $24.27 | $24.37 | $23.72 | 399,812 |
2015-10-15 | $24.29 | $24.40 | $24.27 | $24.36 | $23.71 | 192,770 |
2015-10-14 | $24.41 | $24.50 | $24.25 | $24.26 | $23.61 | 199,538 |
2015-10-13 | $24.43 | $24.60 | $24.43 | $24.50 | $23.84 | 319,222 |
2015-10-12 | $24.56 | $24.58 | $24.47 | $24.50 | $23.84 | 160,067 |
2015-10-09 | $24.77 | $24.79 | $24.64 | $24.72 | $24.05 | 381,705 |
2015-10-08 | $24.50 | $24.84 | $24.50 | $24.76 | $24.10 | 375,527 |
2015-10-07 | $24.61 | $24.67 | $24.51 | $24.57 | $23.91 | 655,616 |
2015-10-06 | $24.67 | $24.69 | $24.46 | $24.49 | $23.83 | 354,763 |
2015-10-05 | $24.43 | $24.62 | $24.42 | $24.60 | $23.94 | 825,350 |
2015-10-02 | $24.08 | $24.35 | $23.95 | $24.27 | $23.62 | 785,637 |
2015-10-01 | $24.36 | $24.45 | $24.29 | $24.43 | $23.78 | 445,140 |
2015-09-30 | $24.55 | $24.62 | $24.49 | $24.52 | $23.86 | 392,365 |
2015-09-29 | $24.53 | $24.59 | $24.39 | $24.44 | $23.78 | 526,586 |
2015-09-28 | $24.81 | $24.81 | $24.48 | $24.51 | $23.85 | 524,664 |
2015-09-25 | $24.91 | $25.00 | $24.87 | $24.94 | $24.27 | 371,617 |
2015-09-24 | $24.60 | $24.76 | $24.52 | $24.73 | $24.07 | 469,148 |
2015-09-23 | $24.95 | $25.05 | $24.85 | $24.90 | $24.23 | 364,607 |
2015-09-22 | $24.99 | $25.04 | $24.78 | $24.90 | $24.23 | 576,688 |
2015-09-21 | $25.07 | $25.32 | $25.06 | $25.24 | $24.56 | 737,555 |
2015-09-18 | $25.05 | $25.06 | $24.84 | $24.88 | $24.21 | 424,952 |
2015-09-17 | $25.54 | $25.58 | $25.23 | $25.24 | $24.56 | 951,384 |
2015-09-16 | $25.51 | $25.62 | $25.43 | $25.56 | $24.87 | 349,948 |
2015-09-15 | $25.13 | $25.50 | $25.10 | $25.46 | $24.78 | 400,207 |
2015-09-14 | $24.91 | $25.05 | $24.88 | $24.99 | $24.32 | 316,420 |
2015-09-11 | $25.01 | $25.05 | $24.90 | $25.05 | $24.38 | 838,837 |
2015-09-10 | $25.11 | $25.24 | $25.09 | $25.19 | $24.51 | 226,000 |
2015-09-09 | $25.42 | $25.42 | $24.98 | $25.03 | $24.36 | 661,151 |
2015-09-08 | $25.04 | $25.17 | $25.02 | $25.14 | $24.47 | 181,229 |
ProShares Short 20+ Year Treasury (TBF) News Headlines
Recent ProShares Short 20+ Year Treasury (TBF) News
Similar Companies to ProShares Short 20+ Year Treasury (TBF) 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 | -- | -- | -- |