Tortoise North American Pipeline Fund ETF (TPYP) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.73 ($0.15) 0.43%
Tortoise North American Pipeline Fund ETF - Daily Information
Click for more stock information on Tortoise North American Pipeline Fund ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.65 |
Previous Close | $34.73 |
High | $35.08 |
Low | $34.51 |
Adjusted Open | $34.65 |
Previous Adjusted Close | $34.73 |
Adjusted High | $35.08 |
Adjusted Low | $34.51 |
About Tortoise North American Pipeline Fund ETF (TPYP)
The Fund is an exchange-traded fund (“ETF”) and employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is a proprietary rules-based, capitalization weighted, float adjusted index designed to track the overall performance of equity securities of North American Pipeline Companies. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the types of securities suggested by its name (i.e., North American Pipeline Companies). A pipeline company is defined as a company that either 1) has been assigned a standard industrial classification (“SIC”) system code that indicates the company operates in the energy pipeline industry or 2) has at least 50% of its assets, cash flow or revenue associated with the operation or ownership of energy pipelines. Pipeline companies engage in the business of transporting natural gas, crude oil and refined products, storing, gathering and processing such gas, oil and products and local gas distribution. To be included in the Underlying Index, a company must be a pipeline company that is organized and has its principal place of business in the United States or Canada (such pipeline companies are collectively referred to in this Prospectus as “North American Pipeline Companies”) and is listed on the New York Stock Exchange, NASDAQ, NYSE MKT or Toronto Stock Exchange. Eligible constituents must also have a total market capitalization of at least $200 million USD at the time of inclusion in the Underlying Index. In order to remain in the Underlying Index, a company must maintain an average equity market capitalization of at least $175 million USD for a minimum of 20 trading days prior to the rebalance reference date of the Underlying Index. Underlying Index constituents may include the following equity securities of North American pipeline companies: 1) common stock; 2) interests in master limited partnerships (“MLPs”); 3) interests in North American Pipeline Companies structured as limited liability companies (“LLCs”); and 4) equity securities of MLP affiliates, including common shares of corporations that own, directly or indirectly, MLP general partner interests (collectively referred to herein as “MLP Affiliates”). MLP interests included in the Underlying Index must pay a distribution greater than or equal to their minimum quarterly distribution (“MQD”) at the time of inclusion in the Underlying Index. No more than 20% of the Underlying Index may consist of MLPs and no constituent can exceed 7.5% of the Underlying Index as of the reference date. Only six securities may comprise over 4% of the Underlying Index at the reference date. Additionally, affiliated MLP families (e.g., related MLPs and/or MLP Affiliates) in aggregate may not comprise more than 15% of the Underlying Index at the rebalance reference date.In seeking to achieve its objective as an index fund, the Fund will normally invest at least 80% of its total assets in securities that comprise the Underlying Index (or depository receipts based on such securities). Under normal conditions, the Fund generally will invest in all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index; however, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Underlying Index in those weightings. In those circumstances, the Fund may purchase a sample of the securities in the Underlying Index or utilize various combinations of other available investment techniques in seeking performance that corresponds to the performance of the Underlying Index. The Fund may invest up to 20% of its assets in certain index futures, options, options on index futures, swap contracts or other derivatives related to the Underlying Index and its components, cash and cash equivalents, other investment companies, as well as in securities and other instruments not included in the Underlying Index but which Vident Investment Advisory, LLC (“VIA” or the “Sub-Adviser”) believes will help the Fund track the Underlying Index. As of the March 15, 2020 rebalance, the Underlying Index was comprised of […] constituents. No constituents will be added to the Underlying Index between rebalance dates, which take place on a quarterly basis in March, June, September and December. Constituents are reviewed annually, at the December rebalance, to determine that they continue to meet the definition of Pipeline Company under the Underlying Index methodology. Constituents in the Underlying Index may be deleted from the Underlying Index due to corporate events such as mergers, acquisitions, bankruptcies, takeovers, or delistings. Standard rebalances take place on a quarterly basis. Special rebalances are triggered by corporate actions and will be implemented as practically as possible on a case-by-case basis. Underlying Index constituent changes and updates, as well as any changes to the methodology, will be posted to www.tortoiseadvisors.com. The Underlying Index was established by an affiliate of the Adviser and is owned and administered by the Adviser. The Adviser (also referred to herein as the “Index Provider”) provides the Underlying Index for use by the Fund at no cost to the Fund.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index concentrates in an industry or group of industries. The Underlying Index and the Fund will be concentrated in the energy pipeline industry.
Invest in Tortoise North American Pipeline Fund ETF (TPYP)
Historical Stock Data for Tortoise North American Pipeline Fund ETF (TPYP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $34.65 | $35.08 | $34.51 | $34.73 | $34.73 | 96,802 |
2025-04-15 | $34.15 | $34.84 | $34.15 | $34.58 | $34.58 | 51,081 |
2025-04-14 | $34.16 | $34.33 | $33.86 | $34.18 | $34.18 | 45,229 |
2025-04-11 | $32.92 | $33.74 | $32.66 | $33.65 | $33.65 | 28,311 |
2025-04-10 | $33.23 | $33.23 | $32.07 | $32.88 | $32.88 | 289,044 |
2025-04-09 | $31.84 | $33.85 | $31.18 | $33.58 | $33.58 | 84,828 |
2025-04-08 | $33.78 | $33.80 | $31.72 | $32.09 | $32.09 | 47,461 |
2025-04-07 | $31.56 | $33.51 | $31.22 | $32.52 | $32.52 | 87,814 |
2025-04-04 | $34.57 | $34.57 | $32.68 | $32.81 | $32.81 | 306,331 |
2025-04-03 | $35.95 | $36.64 | $35.71 | $35.72 | $35.72 | 49,702 |
2025-04-02 | $36.46 | $36.96 | $36.44 | $36.96 | $36.96 | 22,510 |
2025-04-01 | $36.38 | $36.60 | $35.97 | $36.60 | $36.60 | 38,157 |
2025-03-31 | $36.07 | $36.50 | $36.03 | $36.37 | $36.37 | 29,772 |
2025-03-28 | $36.18 | $36.31 | $35.98 | $36.31 | $36.31 | 48,163 |
2025-03-27 | $36.35 | $36.51 | $36.10 | $36.21 | $36.21 | 44,587 |
2025-03-26 | $37.04 | $37.24 | $36.71 | $36.78 | $36.78 | 27,009 |
2025-03-25 | $37.03 | $37.12 | $36.79 | $36.87 | $36.87 | 70,643 |
2025-03-24 | $36.58 | $37.12 | $36.58 | $37.01 | $37.01 | 22,427 |
2025-03-21 | $36.55 | $36.62 | $36.30 | $36.32 | $36.32 | 26,648 |
2025-03-20 | $36.38 | $36.82 | $36.38 | $36.69 | $36.69 | 24,418 |
2025-03-19 | $36.11 | $36.63 | $36.11 | $36.51 | $36.51 | 27,711 |
2025-03-18 | $36.24 | $36.30 | $35.98 | $36.04 | $36.04 | 29,114 |
2025-03-17 | $35.92 | $36.36 | $35.92 | $36.12 | $36.12 | 30,289 |
2025-03-14 | $35.17 | $35.73 | $35.03 | $35.65 | $35.65 | 23,262 |
2025-03-13 | $35.13 | $35.29 | $34.81 | $34.89 | $34.89 | 24,675 |
2025-03-12 | $34.94 | $35.41 | $34.91 | $35.10 | $35.10 | 56,617 |
2025-03-11 | $34.64 | $35.04 | $34.50 | $34.80 | $34.80 | 137,818 |
2025-03-10 | $34.37 | $34.86 | $34.30 | $34.58 | $34.58 | 37,439 |
2025-03-07 | $34.41 | $34.79 | $34.04 | $34.54 | $34.54 | 33,580 |
2025-03-06 | $34.74 | $34.79 | $34.23 | $34.32 | $34.32 | 48,131 |
2025-03-05 | $35.08 | $35.16 | $34.58 | $35.00 | $35.00 | 40,327 |
2025-03-04 | $35.37 | $35.59 | $34.90 | $35.14 | $35.14 | 119,139 |
2025-03-03 | $36.19 | $36.33 | $35.49 | $35.72 | $35.72 | 61,291 |
2025-02-28 | $35.07 | $36.01 | $35.07 | $35.95 | $35.95 | 76,594 |
2025-02-27 | $35.25 | $35.34 | $35.03 | $35.16 | $35.16 | 30,780 |
2025-02-26 | $35.07 | $35.35 | $35.03 | $35.25 | $35.25 | 51,762 |
2025-02-25 | $35.31 | $35.31 | $34.57 | $35.02 | $35.02 | 62,825 |
2025-02-24 | $35.53 | $35.59 | $35.16 | $35.32 | $35.32 | 94,507 |
2025-02-21 | $35.69 | $35.86 | $35.25 | $35.46 | $35.46 | 51,837 |
2025-02-20 | $35.79 | $35.86 | $35.23 | $35.83 | $35.83 | 57,211 |
2025-02-19 | $35.83 | $36.06 | $35.66 | $35.78 | $35.78 | 28,714 |
2025-02-18 | $35.60 | $35.97 | $35.51 | $35.77 | $35.77 | 56,026 |
2025-02-14 | $35.84 | $36.02 | $35.48 | $35.59 | $35.59 | 35,462 |
2025-02-13 | $35.24 | $35.90 | $35.24 | $35.74 | $35.74 | 61,333 |
2025-02-12 | $35.36 | $35.54 | $35.09 | $35.17 | $35.17 | 30,421 |
2025-02-11 | $35.68 | $35.71 | $35.29 | $35.58 | $35.58 | 82,401 |
2025-02-10 | $35.61 | $35.88 | $35.38 | $35.72 | $35.72 | 40,924 |
2025-02-07 | $35.51 | $35.57 | $35.13 | $35.35 | $35.35 | 30,678 |
2025-02-06 | $36.09 | $36.23 | $35.26 | $35.39 | $35.39 | 95,436 |
2025-02-05 | $35.62 | $36.12 | $35.62 | $35.90 | $35.90 | 89,970 |
2025-02-04 | $35.36 | $35.73 | $35.36 | $35.53 | $35.53 | 43,644 |
2025-02-03 | $34.80 | $35.58 | $34.44 | $35.51 | $35.51 | 87,175 |
2025-01-31 | $35.77 | $35.77 | $35.01 | $35.17 | $35.17 | 55,690 |
2025-01-30 | $35.51 | $35.92 | $35.51 | $35.92 | $35.92 | 100,634 |
2025-01-29 | $35.16 | $35.61 | $35.16 | $35.24 | $35.24 | 59,575 |
2025-01-28 | $35.15 | $35.37 | $34.92 | $35.23 | $35.23 | 81,485 |
2025-01-27 | $36.01 | $36.01 | $34.88 | $35.04 | $35.04 | 119,211 |
2025-01-24 | $36.58 | $36.70 | $36.34 | $36.49 | $36.49 | 159,565 |
2025-01-23 | $36.63 | $36.70 | $36.31 | $36.47 | $36.47 | 95,558 |
2025-01-22 | $37.40 | $37.47 | $36.50 | $36.50 | $36.50 | 158,591 |
2025-01-21 | $36.98 | $37.50 | $36.98 | $37.26 | $37.26 | 87,390 |
2025-01-17 | $36.62 | $36.91 | $36.50 | $36.80 | $36.80 | 86,713 |
2025-01-16 | $36.06 | $36.58 | $35.94 | $36.58 | $36.58 | 138,535 |
2025-01-15 | $36.20 | $36.27 | $35.89 | $35.97 | $35.97 | 119,113 |
2025-01-14 | $35.10 | $35.87 | $34.95 | $35.79 | $35.79 | 113,413 |
2025-01-13 | $34.74 | $35.04 | $34.74 | $35.02 | $35.02 | 64,330 |
2025-01-10 | $35.29 | $35.29 | $34.63 | $34.72 | $34.72 | 321,224 |
2025-01-08 | $34.60 | $35.05 | $34.60 | $35.04 | $35.04 | 26,929 |
2025-01-07 | $34.66 | $34.77 | $34.53 | $34.56 | $34.56 | 175,655 |
2025-01-06 | $35.09 | $35.09 | $34.51 | $34.55 | $34.55 | 82,379 |
2025-01-03 | $34.96 | $35.00 | $34.79 | $34.88 | $34.88 | 145,330 |
2025-01-02 | $34.36 | $34.70 | $34.29 | $34.70 | $34.70 | 70,622 |
2024-12-31 | $34.08 | $34.30 | $33.99 | $34.09 | $34.09 | 32,909 |
2024-12-30 | $34.12 | $34.49 | $33.99 | $34.30 | $33.95 | 132,677 |
2024-12-27 | $34.33 | $34.38 | $33.99 | $34.13 | $33.79 | 48,136 |
2024-12-26 | $34.48 | $34.48 | $34.18 | $34.24 | $33.89 | 139,859 |
2024-12-24 | $34.31 | $34.46 | $34.13 | $34.41 | $34.06 | 25,342 |
2024-12-23 | $33.83 | $34.21 | $33.52 | $34.21 | $33.86 | 67,535 |
2024-12-20 | $33.36 | $33.95 | $33.36 | $33.91 | $33.91 | 44,552 |
2024-12-19 | $33.41 | $33.61 | $33.23 | $33.38 | $33.38 | 37,965 |
2024-12-18 | $34.16 | $34.16 | $33.14 | $33.17 | $33.17 | 38,263 |
2024-12-17 | $34.20 | $34.22 | $33.90 | $34.16 | $34.16 | 53,758 |
2024-12-16 | $34.61 | $34.76 | $34.32 | $34.36 | $34.36 | 32,817 |
2024-12-13 | $34.86 | $34.86 | $34.62 | $34.72 | $34.72 | 154,252 |
2024-12-12 | $34.91 | $35.11 | $34.81 | $34.91 | $34.91 | 112,438 |
2024-12-11 | $34.94 | $35.16 | $34.89 | $35.04 | $35.04 | 250,854 |
2024-12-10 | $34.94 | $35.10 | $34.74 | $34.74 | $34.74 | 28,256 |
2024-12-09 | $35.83 | $35.83 | $34.91 | $34.97 | $34.97 | 32,625 |
2024-12-06 | $36.15 | $36.15 | $35.57 | $35.65 | $35.65 | 29,844 |
2024-12-05 | $35.80 | $36.31 | $35.80 | $36.08 | $36.08 | 29,745 |
2024-12-04 | $36.05 | $36.05 | $35.60 | $35.77 | $35.77 | 40,707 |
2024-12-03 | $36.08 | $36.18 | $35.89 | $36.09 | $36.09 | 29,219 |
2024-12-02 | $36.79 | $36.79 | $35.90 | $35.97 | $35.97 | 50,583 |
2024-11-29 | $36.50 | $36.85 | $36.50 | $36.82 | $36.82 | 10,893 |
2024-11-27 | $36.33 | $36.50 | $36.27 | $36.30 | $36.30 | 34,999 |
2024-11-26 | $36.07 | $36.29 | $36.02 | $36.18 | $36.18 | 31,555 |
2024-11-25 | $36.89 | $36.89 | $36.00 | $36.09 | $36.09 | 49,716 |
2024-11-22 | $36.76 | $36.95 | $36.69 | $36.69 | $36.69 | 45,011 |
2024-11-21 | $36.08 | $36.71 | $36.01 | $36.64 | $36.64 | 32,614 |
2024-11-20 | $35.94 | $35.94 | $35.66 | $35.86 | $35.86 | 40,804 |
2024-11-19 | $35.52 | $35.91 | $35.35 | $35.88 | $35.88 | 44,402 |
2024-11-18 | $35.15 | $35.58 | $35.15 | $35.58 | $35.58 | 72,945 |
2024-11-15 | $34.69 | $35.05 | $34.69 | $35.01 | $35.01 | 193,568 |
2024-11-14 | $34.74 | $34.76 | $34.58 | $34.73 | $34.73 | 30,233 |
2024-11-13 | $34.87 | $34.87 | $34.58 | $34.61 | $34.61 | 44,400 |
2024-11-12 | $35.02 | $35.13 | $34.71 | $34.71 | $34.71 | 48,984 |
2024-11-11 | $34.60 | $35.06 | $34.60 | $34.96 | $34.96 | 49,408 |
2024-11-08 | $34.30 | $34.60 | $34.29 | $34.46 | $34.46 | 31,646 |
2024-11-07 | $34.00 | $34.34 | $33.98 | $34.18 | $34.18 | 139,192 |
2024-11-06 | $33.59 | $34.06 | $33.56 | $33.88 | $33.88 | 31,950 |
2024-11-05 | $32.59 | $33.03 | $32.59 | $33.02 | $33.02 | 15,879 |
2024-11-04 | $32.38 | $32.56 | $32.31 | $32.51 | $32.51 | 17,447 |
2024-11-01 | $32.67 | $32.67 | $32.21 | $32.28 | $32.28 | 16,602 |
2024-10-31 | $32.55 | $32.74 | $32.52 | $32.52 | $32.52 | 28,102 |
2024-10-30 | $32.43 | $32.68 | $32.43 | $32.49 | $32.49 | 17,634 |
2024-10-29 | $32.49 | $32.49 | $32.21 | $32.45 | $32.45 | 33,410 |
2024-10-28 | $32.67 | $32.67 | $32.47 | $32.59 | $32.59 | 46,505 |
2024-10-25 | $32.93 | $32.93 | $32.63 | $32.66 | $32.66 | 24,029 |
2024-10-24 | $32.72 | $32.92 | $32.70 | $32.82 | $32.82 | 18,627 |
2024-10-23 | $32.77 | $32.81 | $32.56 | $32.69 | $32.69 | 39,419 |
2024-10-22 | $32.73 | $32.85 | $32.63 | $32.80 | $32.80 | 34,678 |
2024-10-21 | $33.00 | $33.06 | $32.63 | $32.71 | $32.71 | 123,436 |
2024-10-18 | $32.80 | $32.97 | $32.69 | $32.96 | $32.96 | 57,541 |
2024-10-17 | $32.96 | $33.05 | $32.80 | $32.81 | $32.81 | 24,164 |
2024-10-16 | $32.73 | $32.92 | $32.66 | $32.88 | $32.88 | 19,281 |
2024-10-15 | $32.63 | $32.69 | $32.49 | $32.59 | $32.59 | 25,100 |
2024-10-14 | $32.68 | $32.86 | $32.64 | $32.81 | $32.81 | 60,276 |
2024-10-11 | $32.31 | $32.68 | $32.31 | $32.64 | $32.64 | 148,042 |
2024-10-10 | $32.29 | $32.35 | $32.23 | $32.28 | $32.28 | 35,550 |
2024-10-09 | $32.03 | $32.30 | $31.87 | $32.30 | $32.30 | 19,877 |
2024-10-08 | $32.22 | $32.22 | $31.90 | $32.05 | $32.05 | 43,239 |
2024-10-07 | $32.48 | $32.48 | $32.18 | $32.27 | $32.27 | 52,660 |
2024-10-04 | $32.27 | $32.47 | $32.12 | $32.47 | $32.47 | 33,565 |
2024-10-03 | $31.93 | $32.16 | $31.87 | $32.12 | $32.12 | 25,894 |
2024-10-02 | $31.75 | $31.89 | $31.61 | $31.86 | $31.86 | 111,584 |
2024-10-01 | $31.34 | $31.70 | $31.34 | $31.70 | $31.70 | 30,875 |
2024-09-30 | $31.26 | $31.39 | $31.05 | $31.38 | $31.38 | 110,658 |
2024-09-27 | $31.10 | $31.33 | $31.03 | $31.26 | $31.26 | 77,124 |
2024-09-26 | $31.46 | $31.51 | $31.00 | $31.01 | $31.01 | 84,271 |
2024-09-25 | $32.04 | $32.04 | $31.81 | $31.96 | $31.61 | 46,411 |
2024-09-24 | $32.17 | $32.20 | $31.90 | $31.98 | $31.63 | 26,156 |
2024-09-23 | $31.74 | $32.01 | $31.64 | $32.00 | $31.65 | 30,436 |
2024-09-20 | $31.49 | $31.66 | $31.36 | $31.60 | $31.25 | 34,799 |
2024-09-19 | $31.90 | $31.93 | $31.47 | $31.47 | $31.13 | 35,893 |
2024-09-18 | $31.75 | $31.82 | $31.56 | $31.56 | $31.22 | 60,514 |
2024-09-17 | $31.78 | $31.89 | $31.67 | $31.67 | $31.33 | 41,041 |
2024-09-16 | $31.58 | $31.77 | $31.56 | $31.74 | $31.40 | 43,505 |
2024-09-13 | $31.22 | $31.40 | $31.18 | $31.36 | $31.02 | 25,740 |
2024-09-12 | $30.98 | $31.09 | $30.90 | $31.06 | $30.72 | 22,071 |
2024-09-11 | $30.89 | $30.91 | $30.55 | $30.91 | $30.58 | 41,261 |
2024-09-10 | $31.03 | $31.06 | $30.78 | $30.97 | $30.64 | 30,822 |
2024-09-09 | $30.98 | $31.12 | $30.92 | $30.98 | $30.65 | 24,853 |
2024-09-06 | $31.18 | $31.31 | $30.87 | $30.95 | $30.62 | 494,714 |
2024-09-05 | $31.20 | $31.34 | $31.17 | $31.20 | $30.86 | 109,666 |
2024-09-04 | $31.19 | $31.30 | $31.03 | $31.07 | $30.73 | 376,699 |
2024-09-03 | $31.18 | $31.30 | $30.88 | $31.19 | $30.85 | 20,488 |
2024-08-30 | $31.01 | $31.40 | $31.00 | $31.40 | $31.06 | 30,558 |
2024-08-29 | $30.82 | $31.11 | $30.82 | $31.11 | $30.77 | 42,838 |
2024-08-28 | $30.89 | $30.92 | $30.66 | $30.81 | $30.48 | 30,206 |
2024-08-27 | $30.99 | $31.08 | $30.92 | $30.96 | $30.63 | 64,345 |
2024-08-26 | $30.98 | $31.25 | $30.98 | $31.11 | $30.77 | 80,568 |
2024-08-23 | $30.73 | $30.92 | $30.68 | $30.86 | $30.53 | 19,253 |
2024-08-22 | $30.50 | $30.67 | $30.50 | $30.51 | $30.18 | 33,317 |
2024-08-21 | $30.52 | $30.60 | $30.45 | $30.51 | $30.18 | 13,963 |
2024-08-20 | $30.74 | $30.76 | $30.44 | $30.50 | $30.17 | 24,279 |
2024-08-19 | $30.59 | $30.84 | $30.59 | $30.78 | $30.45 | 146,727 |
2024-08-16 | $30.32 | $30.57 | $30.32 | $30.54 | $30.21 | 21,747 |
2024-08-15 | $30.28 | $30.38 | $30.21 | $30.35 | $30.02 | 38,878 |
2024-08-14 | $30.02 | $30.21 | $29.91 | $30.21 | $29.88 | 28,227 |
2024-08-13 | $29.93 | $29.96 | $29.75 | $29.96 | $29.64 | 29,322 |
2024-08-12 | $29.97 | $30.10 | $29.87 | $29.88 | $29.56 | 18,420 |
2024-08-09 | $30.02 | $30.02 | $29.84 | $29.94 | $29.62 | 29,000 |
2024-08-08 | $29.79 | $30.07 | $29.79 | $30.05 | $29.73 | 18,666 |
2024-08-07 | $29.94 | $30.16 | $29.68 | $29.69 | $29.37 | 38,104 |
2024-08-06 | $29.04 | $29.79 | $29.04 | $29.63 | $29.31 | 20,326 |
2024-08-05 | $28.81 | $29.10 | $28.57 | $28.97 | $28.66 | 36,483 |
2024-08-02 | $29.81 | $29.81 | $29.39 | $29.59 | $29.27 | 48,339 |
2024-08-01 | $30.20 | $30.20 | $29.89 | $30.03 | $29.71 | 19,198 |
2024-07-31 | $30.20 | $30.21 | $30.03 | $30.12 | $29.79 | 81,794 |
2024-07-30 | $29.80 | $30.08 | $29.76 | $30.08 | $29.76 | 22,176 |
2024-07-29 | $29.86 | $29.86 | $29.69 | $29.74 | $29.42 | 23,334 |
2024-07-26 | $29.72 | $29.90 | $29.66 | $29.86 | $29.86 | 33,689 |
2024-07-25 | $29.73 | $29.86 | $29.56 | $29.56 | $29.56 | 39,855 |
2024-07-24 | $29.98 | $30.01 | $29.67 | $29.67 | $29.67 | 41,104 |
2024-07-23 | $30.29 | $30.29 | $30.00 | $30.00 | $30.00 | 36,340 |
2024-07-22 | $30.05 | $30.33 | $29.97 | $30.33 | $30.33 | 47,842 |
2024-07-19 | $29.93 | $30.03 | $29.93 | $30.02 | $30.02 | 33,650 |
2024-07-18 | $29.66 | $30.00 | $29.66 | $29.84 | $29.84 | 22,889 |
2024-07-17 | $29.56 | $29.87 | $29.56 | $29.74 | $29.74 | 25,117 |
2024-07-16 | $29.40 | $29.55 | $29.33 | $29.55 | $29.55 | 31,009 |
2024-07-15 | $29.36 | $29.53 | $29.35 | $29.35 | $29.35 | 30,162 |
2024-07-12 | $29.30 | $29.44 | $29.21 | $29.30 | $29.30 | 355,379 |
2024-07-11 | $29.05 | $29.19 | $28.95 | $29.13 | $29.13 | 32,670 |
2024-07-10 | $28.84 | $28.94 | $28.68 | $28.94 | $28.94 | 45,352 |
2024-07-09 | $28.65 | $28.90 | $28.65 | $28.75 | $28.75 | 88,277 |
2024-07-08 | $28.73 | $28.83 | $28.66 | $28.68 | $28.68 | 16,116 |
2024-07-05 | $28.91 | $28.92 | $28.71 | $28.74 | $28.74 | 17,901 |
2024-07-03 | $28.87 | $29.14 | $28.87 | $28.95 | $28.95 | 26,577 |
2024-07-02 | $28.78 | $28.90 | $28.72 | $28.82 | $28.82 | 71,791 |
2024-07-01 | $28.84 | $28.93 | $28.64 | $28.75 | $28.75 | 146,087 |
2024-06-28 | $28.75 | $28.85 | $28.62 | $28.83 | $28.83 | 135,886 |
2024-06-27 | $28.67 | $28.69 | $28.57 | $28.69 | $28.69 | 44,630 |
2024-06-26 | $28.95 | $28.95 | $28.78 | $28.94 | $28.61 | 66,123 |
2024-06-25 | $28.99 | $29.03 | $28.84 | $29.03 | $28.70 | 76,869 |
2024-06-24 | $28.48 | $29.02 | $28.48 | $28.99 | $28.66 | 156,409 |
2024-06-21 | $28.55 | $28.56 | $28.41 | $28.41 | $28.09 | 44,983 |
2024-06-20 | $28.30 | $28.55 | $28.29 | $28.55 | $28.23 | 18,608 |
2024-06-18 | $28.15 | $28.42 | $28.15 | $28.32 | $28.00 | 38,188 |
2024-06-17 | $28.08 | $28.23 | $28.00 | $28.13 | $27.81 | 21,381 |
2024-06-14 | $28.25 | $28.25 | $28.06 | $28.10 | $27.78 | 27,603 |
2024-06-13 | $28.48 | $28.48 | $28.23 | $28.32 | $28.00 | 30,438 |
2024-06-12 | $28.65 | $28.67 | $28.49 | $28.53 | $28.21 | 16,262 |
2024-06-11 | $28.30 | $28.49 | $28.30 | $28.45 | $28.13 | 22,154 |
2024-06-10 | $28.44 | $28.59 | $28.28 | $28.54 | $28.21 | 27,338 |
2024-06-07 | $28.42 | $28.46 | $28.28 | $28.36 | $28.36 | 17,715 |
2024-06-06 | $28.42 | $28.53 | $28.39 | $28.52 | $28.52 | 39,172 |
2024-06-05 | $28.46 | $28.48 | $28.30 | $28.47 | $28.47 | 23,334 |
2024-06-04 | $28.24 | $28.40 | $27.98 | $28.38 | $28.38 | 53,482 |
2024-06-03 | $28.49 | $28.49 | $28.21 | $28.36 | $28.36 | 26,302 |
2024-05-31 | $28.14 | $28.52 | $28.14 | $28.49 | $28.49 | 85,184 |
2024-05-30 | $27.90 | $27.99 | $27.90 | $27.96 | $27.96 | 35,924 |
2024-05-29 | $28.00 | $28.00 | $27.77 | $27.81 | $27.81 | 24,216 |
2024-05-28 | $28.18 | $28.18 | $28.04 | $28.11 | $28.11 | 48,843 |
2024-05-24 | $28.12 | $28.14 | $28.03 | $28.10 | $28.10 | 36,051 |
2024-05-23 | $28.48 | $28.48 | $28.03 | $28.07 | $28.07 | 45,494 |
2024-05-22 | $28.79 | $28.79 | $28.38 | $28.41 | $28.41 | 37,286 |
2024-05-21 | $28.83 | $29.03 | $28.83 | $28.88 | $28.88 | 38,757 |
2024-05-20 | $28.78 | $28.94 | $28.78 | $28.91 | $28.91 | 11,629 |
2024-05-17 | $28.65 | $28.83 | $28.62 | $28.80 | $28.80 | 17,790 |
2024-05-16 | $28.55 | $28.78 | $28.55 | $28.65 | $28.65 | 37,027 |
2024-05-15 | $28.63 | $28.71 | $28.47 | $28.62 | $28.62 | 38,396 |
2024-05-14 | $28.31 | $28.55 | $28.29 | $28.54 | $28.54 | 100,135 |
2024-05-13 | $28.43 | $28.48 | $28.26 | $28.27 | $28.27 | 37,709 |
2024-05-10 | $28.45 | $28.50 | $28.25 | $28.35 | $28.35 | 37,281 |
2024-05-09 | $28.23 | $28.37 | $28.23 | $28.36 | $28.36 | 46,803 |
2024-05-08 | $27.91 | $28.23 | $27.91 | $28.15 | $28.15 | 46,524 |
2024-05-07 | $28.08 | $28.22 | $28.00 | $28.03 | $28.03 | 30,103 |
2024-05-06 | $28.06 | $28.07 | $27.87 | $28.03 | $28.03 | 54,496 |
2024-05-03 | $27.96 | $27.96 | $27.75 | $27.91 | $27.91 | 28,951 |
2024-05-02 | $27.57 | $27.88 | $27.56 | $27.74 | $27.74 | 118,595 |
2024-05-01 | $27.71 | $27.71 | $27.38 | $27.38 | $27.38 | 29,347 |
2024-04-30 | $28.03 | $28.03 | $27.60 | $27.60 | $27.60 | 33,084 |
2024-04-29 | $28.01 | $28.06 | $27.95 | $28.05 | $28.05 | 30,077 |
2024-04-26 | $27.98 | $28.00 | $27.86 | $27.94 | $27.94 | 31,327 |
2024-04-25 | $27.78 | $28.07 | $27.76 | $28.02 | $28.02 | 14,423 |
2024-04-24 | $27.79 | $27.93 | $27.57 | $27.89 | $27.89 | 24,828 |
2024-04-23 | $27.65 | $27.83 | $27.59 | $27.74 | $27.74 | 42,981 |
2024-04-22 | $27.47 | $27.80 | $27.42 | $27.69 | $27.69 | 64,122 |
2024-04-19 | $27.04 | $27.64 | $27.04 | $27.52 | $27.52 | 2,275,605 |
2024-04-18 | $26.89 | $27.07 | $26.84 | $27.04 | $27.04 | 16,174 |
2024-04-17 | $26.63 | $26.89 | $26.63 | $26.82 | $26.82 | 12,117 |
2024-04-16 | $26.58 | $26.70 | $26.56 | $26.63 | $26.63 | 18,476 |
2024-04-15 | $27.22 | $27.24 | $26.86 | $26.88 | $26.88 | 18,368 |
2024-04-12 | $27.41 | $27.61 | $27.07 | $27.18 | $27.18 | 27,821 |
2024-04-11 | $27.50 | $27.50 | $27.19 | $27.43 | $27.43 | 25,962 |
2024-04-10 | $27.44 | $27.53 | $27.36 | $27.53 | $27.53 | 19,799 |
2024-04-09 | $27.76 | $27.82 | $27.66 | $27.76 | $27.76 | 9,035 |
2024-04-08 | $27.88 | $27.91 | $27.75 | $27.75 | $27.75 | 29,164 |
2024-04-05 | $27.76 | $27.84 | $27.60 | $27.74 | $27.74 | 15,985 |
2024-04-04 | $28.02 | $28.15 | $27.74 | $27.83 | $27.83 | 12,363 |
2024-04-03 | $28.00 | $28.06 | $27.94 | $27.94 | $27.94 | 21,082 |
2024-04-02 | $27.77 | $27.99 | $27.57 | $27.91 | $27.91 | 23,083 |
2024-04-01 | $27.88 | $28.00 | $27.72 | $27.82 | $27.82 | 27,528 |
2024-03-28 | $27.70 | $27.97 | $27.67 | $27.96 | $27.96 | 24,885 |
2024-03-27 | $27.37 | $27.61 | $27.37 | $27.61 | $27.61 | 20,298 |
2024-03-26 | $27.52 | $27.52 | $27.35 | $27.42 | $27.42 | 24,009 |
2024-03-25 | $27.53 | $27.64 | $27.42 | $27.56 | $27.56 | 50,503 |
2024-03-22 | $27.45 | $27.63 | $27.36 | $27.38 | $27.38 | 55,142 |
2024-03-21 | $27.32 | $27.58 | $27.32 | $27.42 | $27.42 | 20,107 |
2024-03-20 | $27.35 | $27.46 | $27.01 | $27.34 | $27.34 | 22,970 |
2024-03-19 | $27.32 | $27.64 | $27.32 | $27.55 | $27.22 | 8,049 |
2024-03-18 | $27.28 | $27.41 | $27.28 | $27.36 | $27.36 | 34,848 |
2024-03-15 | $27.35 | $27.42 | $27.31 | $27.34 | $27.34 | 13,029 |
2024-03-14 | $27.41 | $27.43 | $27.10 | $27.26 | $27.26 | 20,563 |
2024-03-13 | $27.49 | $27.69 | $27.40 | $27.43 | $27.43 | 19,629 |
2024-03-12 | $27.45 | $27.55 | $27.37 | $27.44 | $27.44 | 26,378 |
2024-03-11 | $27.10 | $27.46 | $27.10 | $27.44 | $27.44 | 21,747 |
2024-03-08 | $27.41 | $27.41 | $27.20 | $27.29 | $27.29 | 22,800 |
2024-03-07 | $27.25 | $27.43 | $27.24 | $27.31 | $27.31 | 34,152 |
2024-03-06 | $27.13 | $27.34 | $27.13 | $27.21 | $27.21 | 19,753 |
2024-03-05 | $26.85 | $27.24 | $26.85 | $27.03 | $27.03 | 26,370 |
2024-03-04 | $26.84 | $26.95 | $26.75 | $26.83 | $26.83 | 26,959 |
2024-03-01 | $26.53 | $26.85 | $26.53 | $26.85 | $26.85 | 25,794 |
2024-02-29 | $26.38 | $26.71 | $26.38 | $26.58 | $26.58 | 37,770 |
2024-02-28 | $26.42 | $26.54 | $26.32 | $26.32 | $26.32 | 45,733 |
2024-02-27 | $26.45 | $26.52 | $26.31 | $26.45 | $26.45 | 20,052 |
2024-02-26 | $26.48 | $26.56 | $26.24 | $26.24 | $26.24 | 28,003 |
2024-02-23 | $26.56 | $26.66 | $26.47 | $26.57 | $26.57 | 23,595 |
2024-02-22 | $26.57 | $26.66 | $26.42 | $26.56 | $26.56 | 23,386 |
2024-02-21 | $26.37 | $26.70 | $26.37 | $26.70 | $26.70 | 58,394 |
2024-02-20 | $26.13 | $26.39 | $26.13 | $26.15 | $26.15 | 59,524 |
2024-02-16 | $25.90 | $26.29 | $25.90 | $26.23 | $26.23 | 30,799 |
2024-02-15 | $25.27 | $26.01 | $25.27 | $25.87 | $25.87 | 66,368 |
2024-02-14 | $25.54 | $25.54 | $25.21 | $25.36 | $25.36 | 59,566 |
2024-02-13 | $25.60 | $25.78 | $25.19 | $25.38 | $25.38 | 58,717 |
2024-02-12 | $25.33 | $25.80 | $25.33 | $25.67 | $25.67 | 68,706 |
2024-02-09 | $25.40 | $25.46 | $25.28 | $25.32 | $25.32 | 43,874 |
2024-02-08 | $25.33 | $25.44 | $25.25 | $25.38 | $25.38 | 55,315 |
2024-02-07 | $25.45 | $25.45 | $25.24 | $25.38 | $25.38 | 42,590 |
2024-02-06 | $25.40 | $25.46 | $25.31 | $25.38 | $25.38 | 56,385 |
2024-02-05 | $25.60 | $25.60 | $25.23 | $25.38 | $25.38 | 247,963 |
2024-02-02 | $25.85 | $25.85 | $25.52 | $25.71 | $25.71 | 149,826 |
2024-02-01 | $25.89 | $26.15 | $25.86 | $25.92 | $25.92 | 91,581 |
2024-01-31 | $26.22 | $26.22 | $25.75 | $25.75 | $25.75 | 176,931 |
2024-01-30 | $26.06 | $26.22 | $25.96 | $26.13 | $26.13 | 87,922 |
2024-01-29 | $26.08 | $26.13 | $25.88 | $26.10 | $26.10 | 65,023 |
2024-01-26 | $25.84 | $26.11 | $25.84 | $26.09 | $26.09 | 74,311 |
2024-01-25 | $25.68 | $25.88 | $25.59 | $25.84 | $25.84 | 39,227 |
2024-01-24 | $25.72 | $25.75 | $25.54 | $25.58 | $25.58 | 40,159 |
2024-01-23 | $25.59 | $25.68 | $25.52 | $25.66 | $25.66 | 42,238 |
2024-01-22 | $25.60 | $25.69 | $25.48 | $25.62 | $25.62 | 24,014 |
2024-01-19 | $25.50 | $25.52 | $25.35 | $25.49 | $25.49 | 29,922 |
2024-01-18 | $25.54 | $25.54 | $25.36 | $25.53 | $25.53 | 38,408 |
2024-01-17 | $25.63 | $25.75 | $25.43 | $25.48 | $25.48 | 40,468 |
2024-01-16 | $25.94 | $25.98 | $25.77 | $25.81 | $25.81 | 43,930 |
2024-01-12 | $26.13 | $26.23 | $25.96 | $26.02 | $26.02 | 21,394 |
2024-01-11 | $26.17 | $26.17 | $25.80 | $25.88 | $25.88 | 19,422 |
2024-01-10 | $26.12 | $26.20 | $26.00 | $26.15 | $26.15 | 211,333 |
2024-01-09 | $26.20 | $26.20 | $25.99 | $26.12 | $26.12 | 297,012 |
2024-01-08 | $26.03 | $26.28 | $25.87 | $26.28 | $26.28 | 295,049 |
2024-01-05 | $26.21 | $26.33 | $26.10 | $26.19 | $26.19 | 329,159 |
2024-01-04 | $26.35 | $26.52 | $26.13 | $26.13 | $26.13 | 896,236 |
2024-01-03 | $26.06 | $26.38 | $25.99 | $26.34 | $26.34 | 407,794 |
2024-01-02 | $25.99 | $26.19 | $25.99 | $26.12 | $26.12 | 734,480 |
2023-12-29 | $25.98 | $25.98 | $25.89 | $25.94 | $25.94 | 40,349 |
2023-12-28 | $26.02 | $26.10 | $25.97 | $25.98 | $25.98 | 38,176 |
2023-12-27 | $26.37 | $26.48 | $26.31 | $26.35 | $26.05 | 56,385 |
2023-12-26 | $26.31 | $26.52 | $26.31 | $26.45 | $26.15 | 30,800 |
2023-12-22 | $26.25 | $26.43 | $26.25 | $26.26 | $25.96 | 51,130 |
2023-12-21 | $26.10 | $26.17 | $26.02 | $26.14 | $25.84 | 24,789 |
2023-12-20 | $26.19 | $26.31 | $25.90 | $25.96 | $25.67 | 40,655 |
2023-12-19 | $26.12 | $26.22 | $26.07 | $26.22 | $25.92 | 46,901 |
2023-12-18 | $26.08 | $26.26 | $25.97 | $25.97 | $25.68 | 36,797 |
2023-12-15 | $26.06 | $26.06 | $25.75 | $25.87 | $25.58 | 47,114 |
2023-12-14 | $26.16 | $26.34 | $26.02 | $26.11 | $25.81 | 90,155 |
2023-12-13 | $25.53 | $25.96 | $25.47 | $25.93 | $25.64 | 36,278 |
2023-12-12 | $25.69 | $25.69 | $25.42 | $25.55 | $25.26 | 57,303 |
2023-12-11 | $25.93 | $25.93 | $25.76 | $25.81 | $25.81 | 43,299 |
2023-12-08 | $25.89 | $26.02 | $25.87 | $25.98 | $25.98 | 23,671 |
2023-12-07 | $26.01 | $26.04 | $25.76 | $25.78 | $25.78 | 27,084 |
2023-12-06 | $26.02 | $26.18 | $25.93 | $25.93 | $25.93 | 36,815 |
2023-12-05 | $26.32 | $26.35 | $26.04 | $26.04 | $26.04 | 17,928 |
2023-12-04 | $26.35 | $26.50 | $26.32 | $26.42 | $26.42 | 117,901 |
2023-12-01 | $26.10 | $26.52 | $26.10 | $26.45 | $26.45 | 419,497 |
2023-11-30 | $25.93 | $26.20 | $25.93 | $26.19 | $26.19 | 1,086,367 |
2023-11-29 | $25.91 | $25.99 | $25.81 | $25.88 | $25.88 | 621,746 |
2023-11-28 | $25.78 | $25.91 | $25.76 | $25.80 | $25.80 | 43,846 |
2023-11-27 | $25.78 | $25.80 | $25.67 | $25.76 | $25.76 | 39,137 |
2023-11-24 | $25.76 | $25.94 | $25.76 | $25.84 | $25.84 | 12,720 |
2023-11-22 | $25.43 | $25.75 | $25.33 | $25.73 | $25.73 | 33,004 |
2023-11-21 | $25.54 | $25.59 | $25.38 | $25.55 | $25.55 | 28,337 |
2023-11-20 | $25.52 | $25.66 | $25.47 | $25.54 | $25.54 | 84,961 |
2023-11-17 | $25.24 | $25.59 | $25.24 | $25.54 | $25.54 | 21,790 |
2023-11-16 | $25.34 | $25.40 | $25.02 | $25.13 | $25.13 | 32,253 |
2023-11-15 | $25.34 | $25.58 | $25.34 | $25.41 | $25.41 | 36,983 |
2023-11-14 | $25.08 | $25.37 | $25.08 | $25.36 | $25.36 | 35,848 |
2023-11-13 | $24.80 | $24.97 | $24.72 | $24.88 | $24.88 | 43,803 |
2023-11-10 | $24.85 | $24.94 | $24.70 | $24.82 | $24.82 | 22,253 |
2023-11-09 | $24.89 | $24.99 | $24.72 | $24.72 | $24.72 | 24,833 |
2023-11-08 | $24.96 | $24.96 | $24.70 | $24.75 | $24.75 | 48,881 |
2023-11-07 | $25.08 | $25.08 | $24.93 | $24.95 | $24.95 | 23,913 |
2023-11-06 | $25.54 | $25.54 | $25.23 | $25.23 | $25.23 | 30,721 |
2023-11-03 | $25.59 | $25.63 | $25.45 | $25.48 | $25.48 | 23,769 |
2023-11-02 | $24.64 | $25.44 | $24.64 | $25.42 | $25.42 | 24,872 |
2023-11-01 | $24.53 | $24.75 | $24.37 | $24.58 | $24.58 | 36,227 |
2023-10-31 | $24.37 | $24.46 | $24.26 | $24.46 | $24.46 | 28,624 |
2023-10-30 | $24.31 | $24.49 | $24.14 | $24.32 | $24.32 | 29,395 |
2023-10-27 | $24.63 | $24.63 | $24.17 | $24.20 | $24.20 | 149,250 |
2023-10-26 | $24.55 | $24.66 | $24.45 | $24.59 | $24.59 | 32,566 |
2023-10-25 | $24.72 | $24.72 | $24.54 | $24.55 | $24.55 | 35,157 |
2023-10-24 | $24.76 | $24.79 | $24.53 | $24.58 | $24.58 | 26,686 |
2023-10-23 | $24.73 | $24.79 | $24.60 | $24.60 | $24.60 | 443,989 |
2023-10-20 | $25.12 | $25.12 | $24.79 | $24.82 | $24.82 | 26,815 |
2023-10-19 | $25.17 | $25.36 | $25.09 | $25.09 | $25.09 | 35,806 |
2023-10-18 | $25.37 | $25.40 | $25.15 | $25.24 | $25.24 | 31,278 |
2023-10-17 | $25.34 | $25.50 | $25.19 | $25.40 | $25.40 | 34,066 |
2023-10-16 | $25.27 | $25.40 | $25.14 | $25.37 | $25.37 | 24,656 |
2023-10-13 | $25.21 | $25.24 | $25.03 | $25.11 | $25.11 | 34,797 |
2023-10-12 | $25.01 | $25.05 | $24.77 | $24.91 | $24.91 | 33,297 |
2023-10-11 | $24.73 | $25.00 | $24.73 | $24.94 | $24.94 | 47,716 |
2023-10-10 | $24.72 | $24.83 | $24.67 | $24.74 | $24.74 | 21,203 |
2023-10-09 | $24.26 | $24.63 | $24.26 | $24.56 | $24.56 | 32,093 |
2023-10-06 | $23.82 | $24.19 | $23.65 | $24.10 | $24.10 | 33,691 |
2023-10-05 | $23.46 | $23.90 | $23.46 | $23.84 | $23.84 | 50,517 |
2023-10-04 | $23.77 | $23.77 | $23.35 | $23.59 | $23.59 | 149,544 |
2023-10-03 | $23.72 | $23.77 | $23.50 | $23.77 | $23.77 | 167,445 |
2023-10-02 | $24.48 | $24.48 | $23.77 | $23.87 | $23.87 | 157,311 |
2023-09-29 | $24.85 | $24.85 | $24.43 | $24.45 | $24.45 | 29,288 |
2023-09-28 | $24.71 | $24.87 | $24.70 | $24.72 | $24.72 | 13,822 |
2023-09-27 | $24.76 | $24.78 | $24.61 | $24.64 | $24.64 | 20,392 |
2023-09-26 | $24.92 | $24.92 | $24.51 | $24.52 | $24.52 | 22,105 |
2023-09-25 | $24.85 | $25.06 | $24.85 | $25.03 | $25.03 | 45,417 |
2023-09-22 | $24.85 | $25.02 | $24.84 | $24.87 | $24.87 | 43,880 |
2023-09-21 | $25.12 | $25.14 | $24.73 | $24.73 | $24.73 | 28,649 |
2023-09-20 | $25.17 | $25.38 | $25.14 | $25.14 | $25.14 | 22,876 |
2023-09-19 | $25.61 | $25.69 | $25.38 | $25.44 | $25.14 | 18,390 |
2023-09-18 | $25.55 | $25.57 | $25.42 | $25.53 | $25.22 | 31,180 |
2023-09-15 | $25.60 | $25.70 | $25.51 | $25.54 | $25.23 | 34,039 |
2023-09-14 | $25.53 | $25.69 | $25.53 | $25.66 | $25.66 | 30,725 |
2023-09-13 | $25.35 | $25.40 | $25.18 | $25.31 | $25.31 | 17,359 |
2023-09-12 | $25.07 | $25.30 | $25.07 | $25.27 | $25.27 | 15,307 |
2023-09-11 | $25.13 | $25.25 | $24.89 | $25.00 | $25.00 | 46,069 |
2023-09-08 | $24.96 | $25.12 | $24.96 | $25.00 | $25.00 | 19,242 |
2023-09-07 | $24.75 | $24.94 | $24.75 | $24.87 | $24.87 | 29,633 |
2023-09-06 | $25.18 | $25.18 | $24.72 | $24.74 | $24.74 | 36,352 |
2023-09-05 | $25.49 | $25.49 | $25.27 | $25.28 | $25.28 | 18,924 |
2023-09-01 | $25.39 | $25.53 | $25.35 | $25.45 | $25.45 | 25,302 |
2023-08-31 | $25.41 | $25.46 | $25.24 | $25.24 | $25.24 | 23,127 |
2023-08-30 | $25.44 | $25.50 | $25.37 | $25.37 | $25.37 | 95,518 |
2023-08-29 | $25.22 | $25.38 | $25.20 | $25.38 | $25.38 | 107,722 |
2023-08-28 | $25.17 | $25.32 | $25.08 | $25.18 | $25.18 | 29,033 |
2023-08-25 | $25.06 | $25.22 | $24.99 | $25.09 | $25.09 | 70,450 |
2023-08-24 | $25.03 | $25.18 | $24.90 | $24.90 | $24.90 | 39,381 |
2023-08-23 | $25.02 | $25.13 | $24.93 | $25.11 | $25.11 | 66,111 |
2023-08-22 | $25.20 | $25.25 | $25.08 | $25.11 | $25.11 | 26,253 |
2023-08-21 | $25.28 | $25.34 | $25.05 | $25.20 | $25.20 | 25,794 |
2023-08-18 | $25.02 | $25.24 | $25.00 | $25.24 | $25.24 | 89,891 |
2023-08-17 | $25.07 | $25.24 | $25.06 | $25.11 | $25.11 | 46,266 |
2023-08-16 | $25.05 | $25.09 | $24.93 | $24.94 | $24.94 | 25,865 |
2023-08-15 | $25.16 | $25.20 | $24.95 | $25.00 | $25.00 | 28,674 |
2023-08-14 | $25.49 | $25.51 | $25.25 | $25.28 | $25.28 | 28,746 |
2023-08-11 | $25.35 | $25.53 | $25.35 | $25.48 | $25.48 | 58,422 |
2023-08-10 | $25.47 | $25.57 | $25.29 | $25.39 | $25.39 | 31,594 |
2023-08-09 | $25.22 | $25.56 | $25.22 | $25.43 | $25.43 | 25,576 |
2023-08-08 | $25.05 | $25.16 | $24.90 | $25.16 | $25.16 | 18,652 |
2023-08-07 | $25.16 | $25.27 | $25.14 | $25.16 | $25.16 | 18,607 |
2023-08-04 | $25.32 | $25.50 | $25.10 | $25.12 | $25.12 | 29,322 |
2023-08-03 | $25.11 | $25.34 | $25.06 | $25.20 | $25.20 | 20,775 |
2023-08-02 | $25.19 | $25.19 | $24.97 | $25.08 | $25.08 | 24,202 |
2023-08-01 | $25.42 | $25.42 | $25.15 | $25.27 | $25.27 | 38,768 |
2023-07-31 | $25.34 | $25.54 | $25.34 | $25.49 | $25.49 | 37,218 |
2023-07-28 | $25.30 | $25.30 | $25.11 | $25.23 | $25.23 | 23,573 |
2023-07-27 | $25.57 | $25.57 | $25.20 | $25.21 | $25.21 | 18,791 |
2023-07-26 | $25.44 | $25.58 | $25.39 | $25.49 | $25.49 | 44,308 |
2023-07-25 | $25.48 | $25.55 | $25.44 | $25.48 | $25.48 | 33,392 |
2023-07-24 | $25.41 | $25.65 | $25.41 | $25.52 | $25.52 | 28,170 |
2023-07-21 | $25.35 | $25.45 | $25.27 | $25.42 | $25.42 | 35,039 |
2023-07-20 | $25.18 | $25.28 | $25.10 | $25.28 | $25.28 | 18,092 |
2023-07-19 | $24.98 | $25.12 | $24.97 | $25.07 | $25.07 | 19,546 |
2023-07-18 | $24.78 | $25.02 | $24.78 | $24.89 | $24.89 | 23,880 |
2023-07-17 | $24.84 | $24.84 | $24.67 | $24.67 | $24.67 | 91,760 |
2023-07-14 | $25.20 | $25.20 | $24.80 | $24.81 | $24.81 | 35,194 |
2023-07-13 | $25.10 | $25.24 | $25.06 | $25.22 | $25.22 | 20,703 |
2023-07-12 | $25.00 | $25.08 | $24.89 | $25.07 | $25.07 | 31,102 |
2023-07-11 | $24.57 | $24.81 | $24.54 | $24.81 | $24.81 | 26,812 |
2023-07-10 | $24.50 | $24.59 | $24.45 | $24.45 | $24.45 | 49,990 |
2023-07-07 | $24.35 | $24.62 | $24.35 | $24.48 | $24.48 | 21,280 |
2023-07-06 | $24.52 | $24.52 | $24.26 | $24.35 | $24.35 | 40,985 |
2023-07-05 | $24.75 | $24.75 | $24.55 | $24.59 | $24.59 | 27,218 |
2023-07-03 | $24.68 | $24.86 | $24.66 | $24.78 | $24.78 | 21,425 |
2023-06-30 | $24.67 | $24.72 | $24.54 | $24.65 | $24.65 | 103,403 |
2023-06-29 | $24.28 | $24.52 | $24.28 | $24.48 | $24.48 | 22,889 |
2023-06-28 | $24.17 | $24.28 | $24.04 | $24.28 | $24.28 | 38,415 |
2023-06-27 | $24.11 | $24.21 | $24.00 | $24.14 | $24.14 | 49,841 |
2023-06-26 | $23.80 | $24.15 | $23.80 | $24.08 | $24.08 | 49,967 |
2023-06-23 | $23.95 | $23.96 | $23.68 | $23.75 | $23.75 | 96,207 |
2023-06-22 | $24.19 | $24.19 | $23.96 | $24.03 | $24.03 | 20,873 |
2023-06-21 | $24.09 | $24.34 | $24.05 | $24.23 | $24.23 | 33,434 |
2023-06-20 | $24.64 | $24.64 | $24.41 | $24.46 | $24.13 | 35,856 |
2023-06-16 | $24.69 | $24.79 | $24.65 | $24.71 | $24.38 | 47,693 |
2023-06-15 | $24.50 | $24.72 | $24.50 | $24.65 | $24.32 | 88,289 |
2023-06-14 | $24.64 | $24.76 | $24.44 | $24.47 | $24.14 | 59,509 |
2023-06-13 | $24.58 | $24.86 | $24.55 | $24.56 | $24.23 | 40,348 |
2023-06-12 | $24.53 | $24.64 | $24.43 | $24.51 | $24.18 | 29,992 |
2023-06-09 | $24.89 | $24.89 | $24.63 | $24.66 | $24.33 | 28,885 |
2023-06-08 | $24.96 | $24.97 | $24.71 | $24.97 | $24.63 | 28,647 |
2023-06-07 | $24.54 | $24.94 | $24.54 | $24.93 | $24.59 | 18,105 |
2023-06-06 | $24.34 | $24.54 | $24.22 | $24.50 | $24.17 | 74,780 |
2023-06-05 | $24.66 | $24.71 | $24.31 | $24.37 | $24.04 | 33,600 |
2023-06-02 | $24.07 | $24.49 | $24.04 | $24.45 | $24.12 | 32,418 |
2023-06-01 | $23.63 | $23.91 | $23.56 | $23.82 | $23.50 | 46,558 |
2023-05-31 | $23.49 | $23.60 | $23.40 | $23.58 | $23.26 | 117,346 |
2023-05-30 | $23.44 | $23.75 | $23.44 | $23.63 | $23.31 | 26,687 |
2023-05-26 | $23.70 | $23.78 | $23.54 | $23.62 | $23.62 | 103,733 |
2023-05-25 | $23.89 | $23.89 | $23.50 | $23.67 | $23.67 | 46,489 |
2023-05-24 | $24.09 | $24.09 | $23.90 | $23.97 | $23.97 | 20,311 |
2023-05-23 | $24.07 | $24.25 | $24.04 | $24.12 | $24.12 | 46,976 |
2023-05-22 | $24.12 | $24.16 | $23.95 | $24.07 | $24.07 | 79,155 |
2023-05-19 | $24.12 | $24.19 | $23.97 | $24.04 | $24.04 | 46,803 |
2023-05-18 | $23.88 | $24.03 | $23.74 | $23.99 | $23.99 | 31,357 |
2023-05-17 | $23.90 | $24.02 | $23.79 | $23.96 | $23.96 | 119,162 |
2023-05-16 | $24.31 | $24.31 | $23.79 | $23.80 | $23.80 | 50,672 |
2023-05-15 | $24.33 | $24.39 | $24.17 | $24.33 | $24.33 | 39,315 |
2023-05-12 | $24.20 | $24.35 | $24.17 | $24.32 | $24.32 | 41,289 |
2023-05-11 | $24.34 | $24.34 | $24.12 | $24.15 | $24.15 | 17,070 |
2023-05-10 | $24.50 | $24.50 | $24.23 | $24.45 | $24.45 | 1,428,729 |
2023-05-09 | $24.35 | $24.59 | $24.31 | $24.45 | $24.45 | 41,515 |
2023-05-08 | $24.59 | $24.63 | $24.32 | $24.39 | $24.39 | 31,751 |
2023-05-05 | $24.38 | $24.61 | $24.35 | $24.51 | $24.51 | 18,395 |
2023-05-04 | $23.95 | $24.07 | $23.80 | $24.02 | $24.02 | 35,317 |
2023-05-03 | $24.09 | $24.27 | $23.97 | $23.98 | $23.98 | 35,456 |
2023-05-02 | $24.64 | $24.64 | $23.87 | $24.07 | $24.07 | 68,967 |
2023-05-01 | $24.62 | $24.85 | $24.62 | $24.64 | $24.64 | 25,283 |
2023-04-28 | $24.51 | $24.82 | $24.51 | $24.74 | $24.74 | 40,218 |
2023-04-27 | $24.30 | $24.52 | $24.25 | $24.48 | $24.48 | 39,655 |
2023-04-26 | $24.39 | $24.43 | $24.18 | $24.28 | $24.28 | 39,261 |
2023-04-25 | $24.62 | $24.62 | $24.44 | $24.45 | $24.45 | 110,669 |
2023-04-24 | $24.62 | $24.76 | $24.56 | $24.73 | $24.73 | 30,958 |
2023-04-21 | $24.63 | $24.66 | $24.44 | $24.62 | $24.62 | 18,038 |
2023-04-20 | $24.59 | $24.59 | $24.41 | $24.51 | $24.51 | 43,825 |
2023-04-19 | $24.62 | $24.71 | $24.59 | $24.68 | $24.68 | 30,765 |
2023-04-18 | $24.83 | $24.89 | $24.69 | $24.79 | $24.79 | 30,195 |
2023-04-17 | $24.94 | $24.94 | $24.70 | $24.84 | $24.84 | 33,608 |
2023-04-14 | $24.92 | $25.05 | $24.83 | $24.89 | $24.89 | 26,507 |
2023-04-13 | $24.98 | $24.98 | $24.80 | $24.92 | $24.92 | 39,195 |
2023-04-12 | $24.96 | $25.07 | $24.87 | $24.92 | $24.92 | 32,839 |
2023-04-11 | $24.77 | $24.95 | $24.77 | $24.82 | $24.82 | 28,324 |
2023-04-10 | $24.62 | $24.74 | $24.58 | $24.72 | $24.72 | 45,667 |
2023-04-06 | $24.74 | $24.74 | $24.55 | $24.59 | $24.59 | 29,370 |
2023-04-05 | $24.51 | $24.71 | $24.42 | $24.70 | $24.70 | 32,018 |
2023-04-04 | $24.59 | $24.61 | $24.21 | $24.38 | $24.38 | 32,732 |
2023-04-03 | $24.70 | $24.70 | $24.47 | $24.57 | $24.57 | 44,877 |
2023-03-31 | $24.26 | $24.37 | $24.17 | $24.32 | $24.32 | 60,081 |
2023-03-30 | $24.21 | $24.21 | $24.06 | $24.19 | $24.19 | 59,900 |
2023-03-29 | $23.85 | $24.03 | $23.85 | $24.00 | $24.00 | 69,011 |
2023-03-28 | $23.42 | $23.80 | $23.42 | $23.66 | $23.66 | 33,552 |
2023-03-27 | $23.47 | $23.66 | $23.34 | $23.55 | $23.55 | 50,987 |
2023-03-24 | $22.67 | $23.25 | $22.62 | $23.20 | $23.20 | 56,597 |
2023-03-23 | $23.33 | $23.46 | $22.88 | $22.96 | $22.96 | 39,984 |
2023-03-22 | $23.62 | $23.76 | $23.21 | $23.21 | $23.21 | 36,734 |
2023-03-21 | $23.91 | $24.14 | $23.87 | $23.92 | $23.59 | 26,440 |
2023-03-20 | $23.49 | $23.94 | $23.49 | $23.81 | $23.49 | 32,778 |
2023-03-17 | $23.88 | $23.88 | $23.35 | $23.54 | $23.22 | 125,133 |
2023-03-16 | $23.50 | $23.88 | $23.25 | $23.88 | $23.55 | 59,718 |
2023-03-15 | $24.06 | $24.06 | $23.37 | $23.70 | $23.38 | 47,576 |
2023-03-14 | $24.46 | $24.79 | $24.14 | $24.44 | $24.11 | 46,480 |
2023-03-13 | $24.15 | $24.62 | $23.74 | $24.28 | $23.95 | 73,548 |
2023-03-10 | $24.62 | $24.65 | $24.23 | $24.34 | $24.01 | 71,925 |
2023-03-09 | $25.07 | $25.12 | $24.67 | $24.69 | $24.35 | 45,489 |
2023-03-08 | $24.98 | $25.08 | $24.84 | $25.02 | $24.68 | 18,878 |
2023-03-07 | $25.25 | $25.31 | $24.94 | $24.98 | $24.64 | 93,932 |
2023-03-06 | $25.42 | $25.43 | $25.28 | $25.35 | $25.35 | 69,085 |
2023-03-03 | $25.12 | $25.56 | $25.08 | $25.48 | $25.48 | 42,008 |
2023-03-02 | $24.92 | $25.21 | $24.86 | $25.16 | $25.16 | 35,920 |
2023-03-01 | $24.76 | $24.90 | $24.71 | $24.90 | $24.90 | 44,476 |
2023-02-28 | $25.10 | $25.10 | $24.75 | $24.77 | $24.77 | 25,733 |
2023-02-27 | $25.23 | $25.40 | $25.04 | $25.09 | $25.09 | 28,298 |
2023-02-24 | $25.03 | $25.22 | $24.97 | $25.21 | $25.21 | 21,183 |
2023-02-23 | $25.20 | $25.37 | $25.08 | $25.30 | $25.30 | 28,674 |
2023-02-22 | $24.73 | $25.12 | $24.69 | $24.88 | $24.88 | 35,888 |
2023-02-21 | $25.03 | $25.05 | $24.68 | $24.76 | $24.76 | 43,197 |
2023-02-17 | $25.39 | $25.39 | $25.13 | $25.22 | $25.22 | 54,113 |
2023-02-16 | $25.49 | $25.77 | $25.39 | $25.52 | $25.52 | 61,228 |
2023-02-15 | $25.56 | $25.70 | $25.35 | $25.70 | $25.70 | 27,430 |
2023-02-14 | $25.60 | $25.85 | $25.49 | $25.66 | $25.66 | 40,428 |
2023-02-13 | $25.65 | $25.74 | $25.59 | $25.68 | $25.68 | 29,944 |
2023-02-10 | $25.18 | $25.64 | $25.18 | $25.64 | $25.64 | 42,709 |
2023-02-09 | $25.53 | $25.53 | $25.08 | $25.10 | $25.10 | 35,712 |
2023-02-08 | $25.60 | $25.60 | $25.27 | $25.41 | $25.41 | 37,978 |
2023-02-07 | $25.50 | $25.63 | $25.27 | $25.60 | $25.60 | 24,206 |
2023-02-06 | $25.54 | $25.54 | $25.26 | $25.47 | $25.47 | 36,779 |
2023-02-03 | $25.61 | $25.75 | $25.44 | $25.56 | $25.56 | 66,902 |
2023-02-02 | $25.49 | $25.79 | $25.49 | $25.68 | $25.68 | 43,586 |
2023-02-01 | $25.62 | $25.69 | $25.25 | $25.58 | $25.58 | 47,006 |
2023-01-31 | $25.30 | $25.66 | $25.25 | $25.64 | $25.64 | 134,702 |
2023-01-30 | $25.45 | $25.60 | $25.28 | $25.30 | $25.30 | 104,902 |
2023-01-27 | $25.63 | $25.71 | $25.53 | $25.59 | $25.59 | 150,141 |
2023-01-26 | $25.58 | $25.68 | $25.44 | $25.68 | $25.68 | 34,089 |
2023-01-25 | $25.41 | $25.49 | $25.21 | $25.49 | $25.49 | 33,673 |
2023-01-24 | $25.61 | $25.88 | $25.26 | $25.60 | $25.60 | 32,104 |
2023-01-23 | $25.54 | $25.77 | $25.50 | $25.71 | $25.71 | 47,378 |
2023-01-20 | $25.39 | $25.53 | $25.35 | $25.47 | $25.47 | 64,040 |
2023-01-19 | $25.18 | $25.45 | $25.16 | $25.39 | $25.39 | 96,457 |
2023-01-18 | $25.78 | $25.80 | $25.21 | $25.21 | $25.21 | 45,999 |
2023-01-17 | $25.79 | $25.91 | $25.56 | $25.65 | $25.65 | 37,895 |
2023-01-13 | $25.71 | $25.81 | $25.52 | $25.79 | $25.79 | 45,251 |
2023-01-12 | $25.61 | $25.84 | $25.46 | $25.78 | $25.78 | 38,515 |
2023-01-11 | $25.15 | $25.45 | $25.15 | $25.45 | $25.45 | 270,833 |
2023-01-10 | $25.23 | $25.23 | $24.92 | $25.13 | $25.13 | 255,065 |
2023-01-09 | $25.14 | $25.24 | $25.04 | $25.12 | $25.12 | 705,637 |
2023-01-06 | $24.61 | $24.99 | $24.61 | $24.94 | $24.94 | 698,661 |
2023-01-05 | $24.43 | $24.43 | $24.16 | $24.33 | $24.33 | 392,774 |
2023-01-04 | $24.22 | $24.55 | $24.19 | $24.50 | $24.50 | 109,153 |
2023-01-03 | $24.67 | $24.68 | $24.00 | $24.26 | $24.26 | 79,621 |
2022-12-30 | $24.75 | $24.75 | $24.51 | $24.69 | $24.69 | 65,607 |
2022-12-29 | $24.49 | $24.76 | $24.45 | $24.76 | $24.76 | 52,866 |
2022-12-28 | $25.10 | $25.20 | $24.68 | $24.68 | $24.41 | 71,285 |
2022-12-27 | $25.28 | $25.28 | $25.02 | $25.18 | $24.91 | 44,336 |
2022-12-23 | $24.66 | $25.13 | $24.66 | $25.13 | $24.86 | 101,232 |
2022-12-22 | $25.08 | $25.08 | $24.18 | $24.60 | $24.60 | 78,668 |
2022-12-21 | $24.73 | $24.95 | $24.67 | $24.94 | $24.94 | 91,795 |
2022-12-20 | $24.30 | $24.55 | $24.25 | $24.49 | $24.49 | 63,336 |
2022-12-19 | $24.64 | $24.70 | $24.22 | $24.33 | $24.33 | 49,033 |
2022-12-16 | $24.63 | $24.67 | $24.33 | $24.64 | $24.64 | 49,257 |
2022-12-15 | $25.42 | $25.42 | $24.81 | $25.04 | $25.04 | 70,423 |
2022-12-14 | $25.63 | $25.75 | $25.41 | $25.53 | $25.53 | 131,966 |
2022-12-13 | $25.70 | $25.80 | $25.46 | $25.64 | $25.64 | 18,391 |
2022-12-12 | $24.90 | $25.34 | $24.88 | $25.34 | $25.34 | 232,610 |
2022-12-09 | $25.01 | $25.19 | $24.84 | $24.84 | $24.84 | 180,071 |
2022-12-08 | $25.46 | $25.46 | $25.04 | $25.12 | $25.12 | 219,113 |
2022-12-07 | $25.36 | $25.52 | $25.20 | $25.30 | $25.30 | 309,082 |
2022-12-06 | $25.69 | $25.79 | $25.18 | $25.36 | $25.36 | 450,526 |
2022-12-05 | $26.15 | $26.24 | $25.56 | $25.69 | $25.69 | 586,182 |
2022-12-02 | $26.04 | $26.19 | $25.92 | $26.16 | $26.16 | 575,712 |
2022-12-01 | $26.53 | $26.58 | $26.18 | $26.19 | $26.19 | 36,411 |
2022-11-30 | $26.12 | $26.48 | $25.99 | $26.48 | $26.48 | 31,999 |
2022-11-29 | $26.11 | $26.13 | $25.97 | $26.13 | $26.13 | 20,036 |
2022-11-28 | $25.93 | $26.16 | $25.93 | $25.97 | $25.97 | 35,013 |
2022-11-25 | $26.27 | $26.47 | $26.27 | $26.34 | $26.34 | 17,150 |
2022-11-23 | $26.12 | $26.26 | $26.07 | $26.22 | $26.22 | 45,313 |
2022-11-22 | $25.77 | $26.32 | $25.77 | $26.31 | $26.31 | 51,918 |
2022-11-21 | $25.45 | $25.64 | $25.19 | $25.58 | $25.58 | 32,693 |
2022-11-18 | $25.30 | $25.84 | $25.30 | $25.78 | $25.78 | 73,031 |
2022-11-17 | $25.59 | $25.59 | $25.30 | $25.45 | $25.45 | 35,479 |
2022-11-16 | $25.68 | $25.82 | $25.60 | $25.79 | $25.79 | 31,648 |
2022-11-15 | $25.70 | $25.91 | $25.69 | $25.74 | $25.74 | 38,848 |
2022-11-14 | $25.73 | $26.01 | $25.62 | $25.66 | $25.66 | 34,728 |
2022-11-11 | $25.90 | $25.92 | $25.62 | $25.83 | $25.83 | 30,520 |
2022-11-10 | $25.37 | $25.68 | $25.26 | $25.65 | $25.65 | 80,938 |
2022-11-09 | $25.39 | $25.49 | $24.77 | $24.83 | $24.83 | 26,841 |
2022-11-08 | $25.43 | $25.61 | $25.25 | $25.53 | $25.53 | 30,065 |
2022-11-07 | $25.47 | $25.50 | $25.29 | $25.42 | $25.42 | 40,793 |
2022-11-04 | $25.60 | $25.65 | $25.15 | $25.40 | $25.40 | 73,362 |
2022-11-03 | $25.01 | $25.33 | $24.85 | $25.22 | $25.22 | 76,943 |
2022-11-02 | $25.39 | $25.75 | $25.20 | $25.22 | $25.22 | 129,188 |
2022-11-01 | $25.54 | $25.55 | $25.41 | $25.48 | $25.48 | 30,966 |
2022-10-31 | $25.07 | $25.47 | $25.07 | $25.38 | $25.38 | 35,358 |
2022-10-28 | $25.25 | $25.25 | $24.83 | $25.15 | $25.15 | 41,135 |
2022-10-27 | $24.97 | $25.28 | $24.97 | $25.04 | $25.04 | 59,620 |
2022-10-26 | $24.68 | $24.88 | $24.68 | $24.80 | $24.80 | 49,077 |
2022-10-25 | $24.28 | $24.56 | $24.20 | $24.56 | $24.56 | 48,693 |
2022-10-24 | $24.54 | $24.60 | $24.16 | $24.25 | $24.25 | 59,647 |
2022-10-21 | $24.04 | $24.52 | $23.97 | $24.48 | $24.48 | 44,386 |
2022-10-20 | $24.39 | $24.39 | $23.92 | $24.06 | $24.06 | 23,980 |
2022-10-19 | $24.19 | $24.37 | $24.09 | $24.30 | $24.30 | 28,305 |
2022-10-18 | $24.18 | $24.43 | $23.95 | $24.19 | $24.19 | 70,670 |
2022-10-17 | $23.83 | $24.08 | $23.83 | $23.93 | $23.93 | 45,220 |
2022-10-14 | $24.13 | $24.13 | $23.43 | $23.49 | $23.49 | 54,912 |
2022-10-13 | $23.34 | $24.17 | $23.10 | $24.09 | $24.09 | 39,603 |
2022-10-12 | $23.48 | $23.49 | $23.26 | $23.37 | $23.37 | 45,301 |
2022-10-11 | $23.23 | $23.75 | $23.10 | $23.46 | $23.46 | 107,610 |
2022-10-10 | $23.83 | $23.95 | $23.31 | $23.36 | $23.36 | 62,646 |
2022-10-07 | $23.88 | $24.01 | $23.55 | $23.72 | $23.72 | 33,175 |
2022-10-06 | $24.23 | $24.33 | $23.80 | $23.88 | $23.88 | 32,436 |
2022-10-05 | $24.28 | $24.44 | $23.87 | $24.32 | $24.32 | 42,038 |
2022-10-04 | $24.15 | $24.44 | $24.09 | $24.43 | $24.43 | 128,868 |
2022-10-03 | $23.69 | $23.94 | $23.69 | $23.81 | $23.81 | 52,876 |
2022-09-30 | $23.27 | $23.48 | $23.07 | $23.10 | $23.10 | 1,008,472 |
2022-09-29 | $23.72 | $23.72 | $22.97 | $23.32 | $23.32 | 83,766 |
2022-09-28 | $23.09 | $23.78 | $23.00 | $23.76 | $23.76 | 51,943 |
2022-09-27 | $23.17 | $23.38 | $22.86 | $22.96 | $22.96 | 58,132 |
2022-09-26 | $23.51 | $23.51 | $22.81 | $22.85 | $22.85 | 64,074 |
2022-09-23 | $24.48 | $24.48 | $23.32 | $23.53 | $23.53 | 212,969 |
2022-09-22 | $25.37 | $25.37 | $24.90 | $24.92 | $24.92 | 85,837 |
2022-09-21 | $25.77 | $25.77 | $25.09 | $25.13 | $25.13 | 37,520 |
2022-09-20 | $25.80 | $25.83 | $25.52 | $25.77 | $25.48 | 61,795 |
2022-09-19 | $25.51 | $26.01 | $25.42 | $26.01 | $25.72 | 75,167 |
2022-09-16 | $26.14 | $26.14 | $25.51 | $25.76 | $25.47 | 45,385 |
2022-09-15 | $26.47 | $26.55 | $26.27 | $26.32 | $26.32 | 67,952 |
2022-09-14 | $26.33 | $26.78 | $26.29 | $26.63 | $26.63 | 59,294 |
2022-09-13 | $26.62 | $26.65 | $26.09 | $26.16 | $26.16 | 43,598 |
2022-09-12 | $26.51 | $26.78 | $26.51 | $26.70 | $26.70 | 28,205 |
2022-09-09 | $26.11 | $26.41 | $26.11 | $26.30 | $26.30 | 44,349 |
2022-09-08 | $25.80 | $25.98 | $25.67 | $25.89 | $25.89 | 44,124 |
2022-09-07 | $25.49 | $25.90 | $25.43 | $25.85 | $25.85 | 48,487 |
2022-09-06 | $26.18 | $26.18 | $25.63 | $25.71 | $25.71 | 59,316 |
2022-09-02 | $26.12 | $26.24 | $25.84 | $26.03 | $26.03 | 35,456 |
2022-09-01 | $25.76 | $25.83 | $25.47 | $25.75 | $25.75 | 82,787 |
2022-08-31 | $26.06 | $26.24 | $25.85 | $26.01 | $26.01 | 27,562 |
2022-08-30 | $26.79 | $26.79 | $26.25 | $26.25 | $26.25 | 60,617 |
2022-08-29 | $26.83 | $27.17 | $26.79 | $27.03 | $27.03 | 44,787 |
2022-08-26 | $27.31 | $27.33 | $26.90 | $26.90 | $26.90 | 47,116 |
2022-08-25 | $27.32 | $27.37 | $27.21 | $27.34 | $27.34 | 34,960 |
2022-08-24 | $27.07 | $27.26 | $27.03 | $27.22 | $27.22 | 42,893 |
2022-08-23 | $26.81 | $27.10 | $26.81 | $27.00 | $27.00 | 47,990 |
2022-08-22 | $26.80 | $26.80 | $26.56 | $26.64 | $26.64 | 25,890 |
2022-08-19 | $26.97 | $26.97 | $26.79 | $26.84 | $26.84 | 43,788 |
2022-08-18 | $26.78 | $27.06 | $26.78 | $27.01 | $27.01 | 82,862 |
2022-08-17 | $26.68 | $26.69 | $26.40 | $26.60 | $26.60 | 58,454 |
2022-08-16 | $26.55 | $26.77 | $26.55 | $26.76 | $26.76 | 34,042 |
2022-08-15 | $26.63 | $26.63 | $26.04 | $26.51 | $26.51 | 58,858 |
2022-08-12 | $26.50 | $26.69 | $26.41 | $26.65 | $26.65 | 42,713 |
2022-08-11 | $26.30 | $26.59 | $26.26 | $26.45 | $26.45 | 38,060 |
2022-08-10 | $25.92 | $26.10 | $25.78 | $26.03 | $26.03 | 28,854 |
2022-08-09 | $25.60 | $25.80 | $25.60 | $25.73 | $25.73 | 29,270 |
2022-08-08 | $25.31 | $25.66 | $25.31 | $25.53 | $25.53 | 37,870 |
2022-08-05 | $25.04 | $25.35 | $25.04 | $25.27 | $25.27 | 33,467 |
2022-08-04 | $25.75 | $25.75 | $25.35 | $25.35 | $25.35 | 38,646 |
2022-08-03 | $26.01 | $26.06 | $25.68 | $25.91 | $25.91 | 67,201 |
2022-08-02 | $26.23 | $26.24 | $25.97 | $26.06 | $26.06 | 60,331 |
2022-08-01 | $26.27 | $26.28 | $25.90 | $26.20 | $26.20 | 62,573 |
2022-07-29 | $26.32 | $26.47 | $26.24 | $26.39 | $26.39 | 133,612 |
2022-07-28 | $26.16 | $26.17 | $25.78 | $26.17 | $26.17 | 50,282 |
2022-07-27 | $25.80 | $25.93 | $25.57 | $25.93 | $25.93 | 44,725 |
2022-07-26 | $25.64 | $25.78 | $25.54 | $25.61 | $25.61 | 63,143 |
2022-07-25 | $24.93 | $25.49 | $24.93 | $25.45 | $25.45 | 169,056 |
2022-07-22 | $24.96 | $25.07 | $24.65 | $24.82 | $24.82 | 91,817 |
2022-07-21 | $24.65 | $24.88 | $24.39 | $24.87 | $24.87 | 86,951 |
2022-07-20 | $24.84 | $24.99 | $24.64 | $24.95 | $24.95 | 123,784 |
2022-07-19 | $24.65 | $24.96 | $24.65 | $24.89 | $24.89 | 81,692 |
2022-07-18 | $24.43 | $24.62 | $24.38 | $24.43 | $24.43 | 112,071 |
2022-07-15 | $24.04 | $24.10 | $23.82 | $24.06 | $24.06 | 77,691 |
2022-07-14 | $23.57 | $23.85 | $23.22 | $23.80 | $23.80 | 64,822 |
2022-07-13 | $23.74 | $24.13 | $23.70 | $23.98 | $23.98 | 51,469 |
2022-07-12 | $23.83 | $23.97 | $23.71 | $23.86 | $23.86 | 45,641 |
2022-07-11 | $24.16 | $24.19 | $23.86 | $24.12 | $24.12 | 24,390 |
2022-07-08 | $24.33 | $24.43 | $24.09 | $24.26 | $24.26 | 49,343 |
2022-07-07 | $23.80 | $24.30 | $23.80 | $24.23 | $24.23 | 65,180 |
2022-07-06 | $23.71 | $23.83 | $23.03 | $23.60 | $23.60 | 69,886 |
2022-07-05 | $24.31 | $24.31 | $23.30 | $23.85 | $23.85 | 49,842 |
2022-07-01 | $24.23 | $24.54 | $23.97 | $24.53 | $24.53 | 58,620 |
2022-06-30 | $24.08 | $24.38 | $23.96 | $24.25 | $24.25 | 132,075 |
2022-06-29 | $24.71 | $24.78 | $24.30 | $24.43 | $24.43 | 200,909 |
2022-06-28 | $24.75 | $24.96 | $24.53 | $24.70 | $24.70 | 51,146 |
2022-06-27 | $24.06 | $24.44 | $24.06 | $24.36 | $24.36 | 71,996 |
2022-06-24 | $23.74 | $23.98 | $23.53 | $23.86 | $23.86 | 87,708 |
2022-06-23 | $23.73 | $23.87 | $23.23 | $23.40 | $23.40 | 77,421 |
2022-06-22 | $23.69 | $23.92 | $23.43 | $23.66 | $23.66 | 115,695 |
2022-06-21 | $23.90 | $24.57 | $23.89 | $24.44 | $24.16 | 159,216 |
2022-06-17 | $24.02 | $24.23 | $23.19 | $23.61 | $23.34 | 406,780 |
2022-06-16 | $24.71 | $24.74 | $24.05 | $24.18 | $23.91 | 121,364 |
2022-06-15 | $25.63 | $25.63 | $24.88 | $25.25 | $24.96 | 83,879 |
2022-06-14 | $25.91 | $26.12 | $25.17 | $25.44 | $25.15 | 65,568 |
2022-06-13 | $26.45 | $26.56 | $25.75 | $25.84 | $25.55 | 108,566 |
2022-06-10 | $27.17 | $27.29 | $26.90 | $27.13 | $26.82 | 46,307 |
2022-06-09 | $28.00 | $28.00 | $27.48 | $27.53 | $27.22 | 94,876 |
2022-06-08 | $28.55 | $28.55 | $27.95 | $28.09 | $27.77 | 94,023 |
2022-06-07 | $27.99 | $28.48 | $27.94 | $28.48 | $28.16 | 119,212 |
2022-06-06 | $28.10 | $28.10 | $27.92 | $27.99 | $27.67 | 42,163 |
2022-06-03 | $28.04 | $28.09 | $27.93 | $28.01 | $27.69 | 75,576 |
2022-06-02 | $27.90 | $28.10 | $27.60 | $28.10 | $27.78 | 71,804 |
2022-06-01 | $27.80 | $27.91 | $27.38 | $27.84 | $27.52 | 83,626 |
2022-05-31 | $27.67 | $27.78 | $27.38 | $27.54 | $27.23 | 67,727 |
2022-05-27 | $27.46 | $27.70 | $27.30 | $27.70 | $27.39 | 88,424 |
2022-05-26 | $27.15 | $27.45 | $27.15 | $27.32 | $27.01 | 66,486 |
2022-05-25 | $27.09 | $27.16 | $26.90 | $27.09 | $26.78 | 88,003 |
2022-05-24 | $26.69 | $26.79 | $26.27 | $26.75 | $26.45 | 86,916 |
2022-05-23 | $26.61 | $26.91 | $26.54 | $26.70 | $26.40 | 94,889 |
2022-05-20 | $26.50 | $26.62 | $26.07 | $26.50 | $26.20 | 164,422 |
2022-05-19 | $26.17 | $26.61 | $26.15 | $26.42 | $26.12 | 74,383 |
2022-05-18 | $26.93 | $27.03 | $26.36 | $26.58 | $26.28 | 51,341 |
2022-05-17 | $26.96 | $27.02 | $26.64 | $27.00 | $26.69 | 41,430 |
2022-05-16 | $26.39 | $26.74 | $26.39 | $26.59 | $26.29 | 173,967 |
2022-05-13 | $25.96 | $26.33 | $25.94 | $26.21 | $25.91 | 56,646 |
2022-05-12 | $25.60 | $25.70 | $25.32 | $25.70 | $25.41 | 73,528 |
2022-05-11 | $26.03 | $26.41 | $25.63 | $25.67 | $25.38 | 121,799 |
2022-05-10 | $26.13 | $26.13 | $25.22 | $25.64 | $25.35 | 51,678 |
2022-05-09 | $26.54 | $26.54 | $25.74 | $25.80 | $25.51 | 144,974 |
2022-05-06 | $26.80 | $26.91 | $26.32 | $26.90 | $26.60 | 62,928 |
2022-05-05 | $27.12 | $27.12 | $26.32 | $26.54 | $26.24 | 83,628 |
2022-05-04 | $26.72 | $27.22 | $26.44 | $27.18 | $26.87 | 50,878 |
2022-05-03 | $25.88 | $26.47 | $25.88 | $26.30 | $26.00 | 60,805 |
2022-05-02 | $25.86 | $25.98 | $25.36 | $25.76 | $25.47 | 107,353 |
2022-04-29 | $26.65 | $26.65 | $25.82 | $25.89 | $25.60 | 55,064 |
2022-04-28 | $26.42 | $26.71 | $26.02 | $26.55 | $26.25 | 51,202 |
2022-04-27 | $26.20 | $26.31 | $25.85 | $26.15 | $25.85 | 46,044 |
2022-04-26 | $26.21 | $26.43 | $26.00 | $26.05 | $25.76 | 69,018 |
2022-04-25 | $26.36 | $26.36 | $25.47 | $26.14 | $25.84 | 175,149 |
2022-04-22 | $27.18 | $27.30 | $26.69 | $26.77 | $26.47 | 151,014 |
2022-04-21 | $27.74 | $27.99 | $27.32 | $27.36 | $27.05 | 101,007 |
2022-04-20 | $27.50 | $27.80 | $27.46 | $27.70 | $27.39 | 60,542 |
2022-04-19 | $27.13 | $27.53 | $27.13 | $27.38 | $27.07 | 87,888 |
2022-04-18 | $27.41 | $27.42 | $27.20 | $27.22 | $26.91 | 97,715 |
2022-04-14 | $27.12 | $27.35 | $27.08 | $27.19 | $26.88 | 146,467 |
2022-04-13 | $27.15 | $27.18 | $26.86 | $27.10 | $26.79 | 57,576 |
2022-04-12 | $26.93 | $27.09 | $26.87 | $26.89 | $26.59 | 53,814 |
2022-04-11 | $26.98 | $26.98 | $26.64 | $26.75 | $26.45 | 46,446 |
2022-04-08 | $26.93 | $27.07 | $26.76 | $27.03 | $26.72 | 400,668 |
2022-04-07 | $26.92 | $26.92 | $26.45 | $26.83 | $26.53 | 94,859 |
2022-04-06 | $26.55 | $26.84 | $26.53 | $26.79 | $26.49 | 63,633 |
2022-04-05 | $26.83 | $27.07 | $26.52 | $26.60 | $26.30 | 60,273 |
2022-04-04 | $26.87 | $26.95 | $26.69 | $26.77 | $26.47 | 221,107 |
2022-04-01 | $26.58 | $26.82 | $26.49 | $26.79 | $26.49 | 111,338 |
2022-03-31 | $26.77 | $26.83 | $26.49 | $26.49 | $26.19 | 60,209 |
2022-03-30 | $26.68 | $26.72 | $26.55 | $26.72 | $26.42 | 43,059 |
2022-03-29 | $26.25 | $26.55 | $26.00 | $26.49 | $26.19 | 69,313 |
2022-03-28 | $26.61 | $26.61 | $26.14 | $26.37 | $26.07 | 70,972 |
2022-03-25 | $26.00 | $26.68 | $26.00 | $26.68 | $26.38 | 49,392 |
2022-03-24 | $25.76 | $25.98 | $25.76 | $25.97 | $25.68 | 56,178 |
2022-03-23 | $25.87 | $25.87 | $25.59 | $25.70 | $25.41 | 37,821 |
2022-03-22 | $25.85 | $25.87 | $25.56 | $25.72 | $25.15 | 43,616 |
2022-03-21 | $25.55 | $25.84 | $25.55 | $25.82 | $25.25 | 90,865 |
2022-03-18 | $25.29 | $25.43 | $25.11 | $25.28 | $24.72 | 105,734 |
2022-03-17 | $25.12 | $25.46 | $25.12 | $25.25 | $24.69 | 39,531 |
2022-03-16 | $24.80 | $25.10 | $24.69 | $24.97 | $24.42 | 70,730 |
2022-03-15 | $24.68 | $24.94 | $24.43 | $24.92 | $24.37 | 57,993 |
2022-03-14 | $25.50 | $25.50 | $24.79 | $24.95 | $24.40 | 50,658 |
2022-03-11 | $25.90 | $25.95 | $25.54 | $25.55 | $24.98 | 29,345 |
2022-03-10 | $25.68 | $25.96 | $25.63 | $25.91 | $25.34 | 167,201 |
2022-03-09 | $25.86 | $25.93 | $25.44 | $25.62 | $25.06 | 78,135 |
2022-03-08 | $26.29 | $26.31 | $25.73 | $25.83 | $25.26 | 115,482 |
2022-03-07 | $26.21 | $26.43 | $25.84 | $25.96 | $25.39 | 106,271 |
2022-03-04 | $25.69 | $26.10 | $25.60 | $26.10 | $25.52 | 68,884 |
2022-03-03 | $25.54 | $25.79 | $25.54 | $25.69 | $25.12 | 51,986 |
2022-03-02 | $25.01 | $25.68 | $25.01 | $25.54 | $24.98 | 74,979 |
2022-03-01 | $25.16 | $25.21 | $24.76 | $24.97 | $24.42 | 38,931 |
2022-02-28 | $24.40 | $24.91 | $24.40 | $24.91 | $24.36 | 52,028 |
2022-02-25 | $23.75 | $24.40 | $23.75 | $24.39 | $23.85 | 82,050 |
2022-02-24 | $23.62 | $23.81 | $23.31 | $23.75 | $23.23 | 96,862 |
2022-02-23 | $23.48 | $23.80 | $23.48 | $23.60 | $23.08 | 62,131 |
2022-02-22 | $24.03 | $24.03 | $23.22 | $23.44 | $22.92 | 70,606 |
2022-02-18 | $23.72 | $24.02 | $23.64 | $23.76 | $23.24 | 58,755 |
2022-02-17 | $24.09 | $24.09 | $23.85 | $23.92 | $23.40 | 36,078 |
2022-02-16 | $24.15 | $24.20 | $23.99 | $24.07 | $23.54 | 51,262 |
2022-02-15 | $24.04 | $24.06 | $23.85 | $23.96 | $23.43 | 71,180 |
2022-02-14 | $24.32 | $24.32 | $23.93 | $24.06 | $23.53 | 110,443 |
2022-02-11 | $24.24 | $24.50 | $24.08 | $24.44 | $23.90 | 64,022 |
2022-02-10 | $24.27 | $24.39 | $23.91 | $24.00 | $23.47 | 106,872 |
2022-02-09 | $24.20 | $24.28 | $24.09 | $24.22 | $23.69 | 57,285 |
2022-02-08 | $24.29 | $24.29 | $23.85 | $24.02 | $23.49 | 41,305 |
2022-02-07 | $24.05 | $24.25 | $23.94 | $24.08 | $23.55 | 49,340 |
2022-02-04 | $24.15 | $24.21 | $23.87 | $23.98 | $23.45 | 64,260 |
2022-02-03 | $23.84 | $24.12 | $23.83 | $24.01 | $23.48 | 222,751 |
2022-02-02 | $23.99 | $24.15 | $23.89 | $24.15 | $23.62 | 138,344 |
2022-02-01 | $23.71 | $23.97 | $23.55 | $23.94 | $23.41 | 105,034 |
2022-01-31 | $23.47 | $23.77 | $23.29 | $23.69 | $23.17 | 232,273 |
2022-01-28 | $23.15 | $23.50 | $23.07 | $23.42 | $22.90 | 57,918 |
2022-01-27 | $23.59 | $23.59 | $23.07 | $23.25 | $22.74 | 69,031 |
2022-01-26 | $23.41 | $23.60 | $23.02 | $23.26 | $22.75 | 152,520 |
2022-01-25 | $22.70 | $23.21 | $22.51 | $23.05 | $22.54 | 150,733 |
2022-01-24 | $22.77 | $22.79 | $22.09 | $22.79 | $22.29 | 64,308 |
2022-01-21 | $23.28 | $23.28 | $22.84 | $22.99 | $22.48 | 68,963 |
2022-01-20 | $23.34 | $23.75 | $23.30 | $23.31 | $22.80 | 58,881 |
2022-01-19 | $23.75 | $23.85 | $23.46 | $23.49 | $22.97 | 31,063 |
2022-01-18 | $23.88 | $23.90 | $23.52 | $23.74 | $23.22 | 84,500 |
2022-01-14 | $23.49 | $23.78 | $23.49 | $23.75 | $23.23 | 55,853 |
2022-01-13 | $23.71 | $23.88 | $23.57 | $23.61 | $23.09 | 89,198 |
2022-01-12 | $23.55 | $23.70 | $23.49 | $23.69 | $23.17 | 86,652 |
2022-01-11 | $23.15 | $23.52 | $23.12 | $23.51 | $22.99 | 86,029 |
2022-01-10 | $23.32 | $23.32 | $22.93 | $23.13 | $22.62 | 55,499 |
2022-01-07 | $23.01 | $23.29 | $22.98 | $23.25 | $22.74 | 77,194 |
2022-01-06 | $22.79 | $23.08 | $22.68 | $23.01 | $22.50 | 58,707 |
2022-01-05 | $22.97 | $23.09 | $22.66 | $22.70 | $22.20 | 55,019 |
2022-01-04 | $22.80 | $22.91 | $22.69 | $22.76 | $22.26 | 413,365 |
2022-01-03 | $22.39 | $22.52 | $22.31 | $22.50 | $22.01 | 35,608 |
2021-12-31 | $22.10 | $22.29 | $22.06 | $22.23 | $21.74 | 76,677 |
2021-12-30 | $22.21 | $22.21 | $22.01 | $22.01 | $21.53 | 56,607 |
2021-12-29 | $22.55 | $22.55 | $22.23 | $22.33 | $21.57 | 58,014 |
2021-12-28 | $22.26 | $22.53 | $22.26 | $22.36 | $21.60 | 62,083 |
2021-12-27 | $22.16 | $22.41 | $22.07 | $22.38 | $21.62 | 83,956 |
2021-12-23 | $22.19 | $22.24 | $22.13 | $22.16 | $21.41 | 74,163 |
2021-12-22 | $21.73 | $22.07 | $21.73 | $22.04 | $21.29 | 145,135 |
2021-12-21 | $21.68 | $22.02 | $21.68 | $21.88 | $21.14 | 75,000 |
2021-12-20 | $21.57 | $21.66 | $21.19 | $21.65 | $20.91 | 98,869 |
2021-12-17 | $22.00 | $22.00 | $21.67 | $21.83 | $21.09 | 57,734 |
2021-12-16 | $22.20 | $22.20 | $21.88 | $21.96 | $21.21 | 51,261 |
2021-12-15 | $21.77 | $21.91 | $21.45 | $21.88 | $21.14 | 63,211 |
2021-12-14 | $21.60 | $21.94 | $21.60 | $21.71 | $20.97 | 26,346 |
2021-12-13 | $21.81 | $22.04 | $21.71 | $21.82 | $21.08 | 91,225 |
2021-12-10 | $22.23 | $22.23 | $21.90 | $22.05 | $21.30 | 43,063 |
2021-12-09 | $22.10 | $22.12 | $21.99 | $22.00 | $21.25 | 48,089 |
2021-12-08 | $22.44 | $22.44 | $22.30 | $22.31 | $21.55 | 35,711 |
2021-12-07 | $22.24 | $22.45 | $22.06 | $22.31 | $21.55 | 48,166 |
2021-12-06 | $21.82 | $22.12 | $21.76 | $21.98 | $21.23 | 77,657 |
2021-12-03 | $21.87 | $21.99 | $21.59 | $21.70 | $20.96 | 33,846 |
2021-12-02 | $21.40 | $21.88 | $21.40 | $21.78 | $21.04 | 27,265 |
2021-12-01 | $22.02 | $22.17 | $21.31 | $21.34 | $20.61 | 58,922 |
2021-11-30 | $22.00 | $22.00 | $21.61 | $21.68 | $20.94 | 41,927 |
2021-11-29 | $22.79 | $22.79 | $22.30 | $22.30 | $21.54 | 84,792 |
2021-11-26 | $22.30 | $22.63 | $22.16 | $22.51 | $21.74 | 29,498 |
2021-11-24 | $22.72 | $23.00 | $22.72 | $23.00 | $22.22 | 30,888 |
2021-11-23 | $22.61 | $22.80 | $22.55 | $22.73 | $21.96 | 65,253 |
2021-11-22 | $22.30 | $22.68 | $22.30 | $22.43 | $21.67 | 32,987 |
2021-11-19 | $22.59 | $22.59 | $22.33 | $22.43 | $21.67 | 31,386 |
2021-11-18 | $22.92 | $22.92 | $22.61 | $22.74 | $21.97 | 121,663 |
2021-11-17 | $22.99 | $23.06 | $22.78 | $22.81 | $22.03 | 43,389 |
2021-11-16 | $23.21 | $23.21 | $22.94 | $22.99 | $22.21 | 76,452 |
2021-11-15 | $23.09 | $23.23 | $22.97 | $23.16 | $22.37 | 55,470 |
2021-11-12 | $23.15 | $23.15 | $23.02 | $23.09 | $22.30 | 41,866 |
2021-11-11 | $23.02 | $23.15 | $22.97 | $23.08 | $22.29 | 38,705 |
2021-11-10 | $23.25 | $23.34 | $22.92 | $22.97 | $22.19 | 22,234 |
2021-11-09 | $23.40 | $23.40 | $23.11 | $23.30 | $22.51 | 24,234 |
2021-11-08 | $23.53 | $23.53 | $23.19 | $23.32 | $22.53 | 28,016 |
2021-11-05 | $23.23 | $23.34 | $23.19 | $23.33 | $22.54 | 49,183 |
2021-11-04 | $23.25 | $23.30 | $22.91 | $23.11 | $22.32 | 67,865 |
2021-11-03 | $23.22 | $23.38 | $23.10 | $23.20 | $22.41 | 91,394 |
2021-11-02 | $23.34 | $23.40 | $23.25 | $23.29 | $22.50 | 44,265 |
2021-11-01 | $23.22 | $23.49 | $23.19 | $23.48 | $22.68 | 38,560 |
2021-10-29 | $23.42 | $23.42 | $22.97 | $23.10 | $22.31 | 230,384 |
2021-10-28 | $23.33 | $23.42 | $23.21 | $23.42 | $22.62 | 25,788 |
2021-10-27 | $23.49 | $23.60 | $23.32 | $23.37 | $22.57 | 36,442 |
2021-10-26 | $23.86 | $23.94 | $23.62 | $23.64 | $22.84 | 42,045 |
2021-10-25 | $23.80 | $23.84 | $23.68 | $23.79 | $22.98 | 28,652 |
2021-10-22 | $23.72 | $23.72 | $23.45 | $23.71 | $22.90 | 23,877 |
2021-10-21 | $23.77 | $23.85 | $23.48 | $23.64 | $22.84 | 36,598 |
2021-10-20 | $23.76 | $23.95 | $23.73 | $23.93 | $23.12 | 34,336 |
2021-10-19 | $23.85 | $23.85 | $23.67 | $23.77 | $22.97 | 46,487 |
2021-10-18 | $23.98 | $23.98 | $23.68 | $23.78 | $22.97 | 52,859 |
2021-10-15 | $23.76 | $23.93 | $23.76 | $23.82 | $23.01 | 52,801 |
2021-10-14 | $23.45 | $23.70 | $23.45 | $23.64 | $22.84 | 101,737 |
2021-10-13 | $23.02 | $23.29 | $22.93 | $23.27 | $22.48 | 44,048 |
2021-10-12 | $23.05 | $23.20 | $22.90 | $23.07 | $22.29 | 114,668 |
2021-10-11 | $22.94 | $23.14 | $22.84 | $22.93 | $22.15 | 92,695 |
2021-10-08 | $22.69 | $22.87 | $22.67 | $22.83 | $22.05 | 51,067 |
2021-10-07 | $22.48 | $22.59 | $22.42 | $22.51 | $21.74 | 21,648 |
2021-10-06 | $22.25 | $22.30 | $21.98 | $22.26 | $21.51 | 27,984 |
2021-10-05 | $22.61 | $22.69 | $22.34 | $22.44 | $21.68 | 57,732 |
2021-10-04 | $22.15 | $22.62 | $22.15 | $22.48 | $21.72 | 97,885 |
2021-10-01 | $21.84 | $22.19 | $21.79 | $22.04 | $21.29 | 711,973 |
2021-09-30 | $22.00 | $22.07 | $21.80 | $21.80 | $21.06 | 35,123 |
2021-09-29 | $21.89 | $21.97 | $21.80 | $21.88 | $21.14 | 27,339 |
2021-09-28 | $22.19 | $22.23 | $21.80 | $21.82 | $21.08 | 80,875 |
2021-09-27 | $21.87 | $22.18 | $21.87 | $22.05 | $21.30 | 97,872 |
2021-09-24 | $21.51 | $21.71 | $21.51 | $21.57 | $20.84 | 35,361 |
2021-09-23 | $21.39 | $21.76 | $21.27 | $21.61 | $20.87 | 46,393 |
2021-09-22 | $21.17 | $21.51 | $21.17 | $21.27 | $20.55 | 34,928 |
2021-09-21 | $21.39 | $21.47 | $21.18 | $21.28 | $20.28 | 939,417 |
2021-09-20 | $21.28 | $21.31 | $20.94 | $21.15 | $20.15 | 29,839 |
2021-09-17 | $21.76 | $21.79 | $21.62 | $21.69 | $20.67 | 51,423 |
2021-09-16 | $22.02 | $22.03 | $21.84 | $21.93 | $20.90 | 32,647 |
2021-09-15 | $21.76 | $22.07 | $21.76 | $22.07 | $21.03 | 37,460 |
2021-09-14 | $21.93 | $21.93 | $21.59 | $21.69 | $20.67 | 25,000 |
2021-09-13 | $21.67 | $21.96 | $21.67 | $21.83 | $20.80 | 39,703 |
2021-09-10 | $21.89 | $21.89 | $21.54 | $21.57 | $20.55 | 32,079 |
2021-09-09 | $21.73 | $21.89 | $21.62 | $21.72 | $20.70 | 22,983 |
2021-09-08 | $21.86 | $21.99 | $21.79 | $21.84 | $20.81 | 22,884 |
2021-09-07 | $22.00 | $22.01 | $21.74 | $21.80 | $20.77 | 29,323 |
2021-09-03 | $21.96 | $22.06 | $21.90 | $22.01 | $20.97 | 34,500 |
2021-09-02 | $21.92 | $22.05 | $21.92 | $22.00 | $20.96 | 26,599 |
2021-09-01 | $21.56 | $21.74 | $21.51 | $21.74 | $20.72 | 16,069 |
2021-08-31 | $21.56 | $21.68 | $21.56 | $21.56 | $20.54 | 56,552 |
2021-08-30 | $21.87 | $21.87 | $21.66 | $21.70 | $20.68 | 11,459 |
2021-08-27 | $21.35 | $21.87 | $21.35 | $21.82 | $20.79 | 38,520 |
2021-08-26 | $21.61 | $21.62 | $21.33 | $21.33 | $20.32 | 1,118,374 |
2021-08-25 | $21.56 | $21.82 | $21.54 | $21.67 | $20.65 | 24,794 |
2021-08-24 | $21.52 | $21.67 | $21.46 | $21.59 | $20.57 | 1,244,039 |
2021-08-23 | $21.31 | $21.49 | $21.31 | $21.40 | $20.39 | 36,967 |
2021-08-20 | $20.79 | $21.14 | $20.79 | $21.12 | $20.12 | 32,918 |
2021-08-19 | $21.01 | $21.02 | $20.77 | $20.88 | $19.90 | 31,418 |
2021-08-18 | $21.64 | $21.71 | $21.26 | $21.26 | $20.26 | 25,566 |
2021-08-17 | $21.60 | $21.81 | $21.48 | $21.64 | $20.62 | 31,204 |
2021-08-16 | $21.91 | $21.91 | $21.71 | $21.81 | $20.78 | 16,412 |
2021-08-13 | $22.05 | $22.09 | $21.94 | $21.99 | $20.95 | 48,237 |
2021-08-12 | $21.94 | $22.05 | $21.91 | $22.05 | $21.01 | 31,899 |
2021-08-11 | $21.95 | $22.08 | $21.90 | $22.02 | $20.98 | 18,095 |
2021-08-10 | $21.76 | $21.95 | $21.76 | $21.91 | $20.88 | 24,699 |
2021-08-09 | $21.81 | $21.81 | $21.60 | $21.73 | $20.71 | 18,401 |
2021-08-06 | $21.97 | $21.99 | $21.84 | $21.88 | $20.85 | 24,849 |
2021-08-05 | $21.91 | $22.02 | $21.80 | $21.81 | $20.78 | 25,923 |
2021-08-04 | $21.80 | $22.06 | $21.70 | $21.74 | $20.72 | 26,099 |
2021-08-03 | $21.84 | $22.01 | $21.57 | $21.97 | $20.93 | 58,865 |
2021-08-02 | $22.11 | $22.24 | $21.79 | $21.79 | $20.76 | 45,033 |
2021-07-30 | $22.23 | $22.24 | $21.89 | $21.93 | $20.90 | 29,447 |
2021-07-29 | $22.21 | $22.28 | $22.11 | $22.20 | $21.15 | 23,881 |
2021-07-28 | $22.02 | $22.20 | $21.86 | $22.12 | $21.08 | 28,796 |
2021-07-27 | $22.09 | $22.10 | $21.90 | $21.98 | $20.94 | 32,100 |
2021-07-26 | $21.81 | $22.19 | $21.81 | $22.13 | $21.09 | 61,764 |
2021-07-23 | $21.74 | $21.86 | $21.60 | $21.84 | $20.81 | 42,473 |
2021-07-22 | $21.90 | $21.91 | $21.68 | $21.77 | $20.74 | 23,663 |
2021-07-21 | $21.94 | $22.10 | $21.90 | $21.90 | $20.87 | 29,707 |
2021-07-20 | $21.24 | $21.71 | $21.24 | $21.67 | $20.65 | 38,348 |
2021-07-19 | $21.60 | $21.60 | $21.02 | $21.24 | $20.24 | 63,471 |
2021-07-16 | $22.18 | $22.23 | $21.87 | $21.88 | $20.85 | 28,023 |
2021-07-15 | $22.05 | $22.21 | $21.95 | $22.06 | $21.02 | 216,331 |
2021-07-14 | $22.51 | $22.59 | $22.13 | $22.22 | $21.17 | 77,440 |
2021-07-13 | $22.70 | $22.70 | $22.40 | $22.41 | $21.35 | 53,823 |
2021-07-12 | $22.72 | $22.79 | $22.59 | $22.72 | $21.65 | 25,617 |
2021-07-09 | $22.60 | $22.80 | $22.60 | $22.74 | $21.67 | 29,434 |
2021-07-08 | $22.14 | $22.48 | $22.14 | $22.34 | $21.29 | 20,612 |
2021-07-07 | $22.58 | $22.58 | $22.42 | $22.46 | $21.40 | 50,202 |
2021-07-06 | $22.89 | $22.89 | $22.36 | $22.63 | $21.56 | 81,324 |
2021-07-02 | $22.76 | $22.90 | $22.65 | $22.86 | $21.78 | 41,651 |
2021-07-01 | $22.80 | $22.86 | $22.64 | $22.74 | $21.67 | 103,919 |
2021-06-30 | $22.36 | $22.62 | $22.36 | $22.53 | $21.47 | 34,413 |
2021-06-29 | $22.52 | $22.58 | $22.35 | $22.35 | $21.30 | 39,911 |
2021-06-28 | $22.90 | $22.90 | $22.40 | $22.51 | $21.45 | 98,786 |
2021-06-25 | $22.89 | $22.89 | $22.65 | $22.86 | $21.78 | 83,878 |
2021-06-24 | $22.81 | $22.83 | $22.65 | $22.80 | $21.73 | 49,718 |
2021-06-23 | $22.80 | $22.95 | $22.73 | $22.74 | $21.67 | 150,890 |
2021-06-22 | $23.12 | $23.12 | $22.90 | $23.08 | $21.74 | 70,248 |
2021-06-21 | $22.81 | $23.23 | $22.81 | $23.10 | $21.76 | 55,211 |
2021-06-18 | $22.93 | $22.99 | $22.62 | $22.62 | $21.30 | 61,737 |
2021-06-17 | $23.84 | $23.87 | $23.06 | $23.24 | $21.89 | 87,305 |
2021-06-16 | $23.90 | $24.03 | $23.70 | $23.90 | $22.51 | 65,878 |
2021-06-15 | $23.85 | $23.92 | $23.70 | $23.90 | $22.51 | 46,361 |
2021-06-14 | $23.95 | $23.95 | $23.62 | $23.78 | $22.40 | 67,128 |
2021-06-11 | $23.88 | $23.88 | $23.73 | $23.84 | $22.45 | 56,124 |
2021-06-10 | $23.62 | $23.73 | $23.56 | $23.70 | $22.32 | 66,137 |
2021-06-09 | $23.58 | $23.59 | $23.46 | $23.49 | $22.12 | 45,974 |
2021-06-08 | $23.43 | $23.57 | $23.25 | $23.50 | $22.13 | 43,192 |
2021-06-07 | $23.19 | $23.50 | $23.19 | $23.46 | $22.10 | 59,998 |
2021-06-04 | $23.11 | $23.26 | $23.06 | $23.24 | $21.88 | 61,653 |
2021-06-03 | $22.84 | $23.06 | $22.84 | $23.01 | $21.67 | 119,344 |
2021-06-02 | $22.78 | $23.00 | $22.70 | $22.92 | $21.59 | 46,817 |
2021-06-01 | $22.40 | $22.68 | $22.40 | $22.65 | $21.33 | 76,282 |
2021-05-28 | $22.45 | $22.45 | $22.24 | $22.28 | $20.98 | 55,627 |
2021-05-27 | $22.30 | $22.41 | $22.23 | $22.33 | $21.03 | 41,488 |
2021-05-26 | $22.16 | $22.31 | $22.13 | $22.25 | $20.95 | 30,424 |
2021-05-25 | $22.48 | $22.48 | $22.13 | $22.15 | $20.86 | 54,455 |
2021-05-24 | $22.50 | $22.58 | $22.38 | $22.52 | $21.21 | 30,046 |
2021-05-21 | $22.47 | $22.49 | $22.24 | $22.38 | $21.08 | 23,556 |
2021-05-20 | $22.17 | $22.41 | $22.06 | $22.34 | $21.04 | 57,405 |
2021-05-19 | $22.22 | $22.22 | $21.93 | $22.09 | $20.80 | 40,920 |
2021-05-18 | $22.59 | $22.59 | $22.37 | $22.43 | $21.13 | 30,318 |
2021-05-17 | $22.43 | $22.51 | $22.29 | $22.51 | $21.20 | 42,769 |
2021-05-14 | $22.19 | $22.40 | $22.19 | $22.33 | $21.03 | 43,745 |
2021-05-13 | $21.75 | $22.12 | $21.71 | $22.00 | $20.72 | 135,727 |
2021-05-12 | $22.13 | $22.39 | $21.87 | $21.87 | $20.60 | 43,614 |
2021-05-11 | $22.30 | $22.30 | $21.85 | $22.07 | $20.78 | 452,339 |
2021-05-10 | $22.16 | $22.46 | $22.16 | $22.30 | $21.00 | 57,245 |
2021-05-07 | $21.84 | $22.18 | $21.84 | $22.12 | $20.83 | 47,098 |
2021-05-06 | $21.81 | $21.98 | $21.62 | $21.98 | $20.70 | 55,702 |
2021-05-05 | $21.61 | $21.85 | $21.60 | $21.79 | $20.52 | 40,200 |
2021-05-04 | $21.53 | $21.68 | $21.53 | $21.61 | $20.35 | 50,907 |
2021-05-03 | $21.50 | $21.61 | $21.42 | $21.52 | $20.27 | 48,563 |
2021-04-30 | $21.31 | $21.59 | $21.31 | $21.36 | $20.12 | 61,132 |
2021-04-29 | $21.60 | $21.60 | $21.31 | $21.52 | $20.27 | 94,866 |
2021-04-28 | $21.18 | $21.37 | $21.17 | $21.31 | $20.07 | 30,538 |
2021-04-27 | $20.99 | $21.05 | $20.95 | $21.02 | $19.80 | 64,807 |
2021-04-26 | $20.92 | $20.99 | $20.87 | $20.94 | $19.72 | 96,344 |
2021-04-23 | $20.59 | $20.89 | $20.59 | $20.89 | $19.67 | 26,866 |
2021-04-22 | $20.78 | $20.86 | $20.65 | $20.67 | $19.47 | 25,294 |
2021-04-21 | $20.49 | $20.85 | $20.49 | $20.79 | $19.58 | 28,958 |
2021-04-20 | $20.69 | $20.69 | $20.47 | $20.64 | $19.44 | 33,808 |
2021-04-19 | $20.85 | $20.85 | $20.67 | $20.72 | $19.51 | 42,035 |
2021-04-16 | $20.91 | $20.91 | $20.68 | $20.74 | $19.53 | 49,424 |
2021-04-15 | $20.52 | $20.83 | $20.52 | $20.80 | $19.59 | 836,674 |
2021-04-14 | $20.56 | $20.77 | $20.56 | $20.61 | $19.41 | 56,951 |
2021-04-13 | $20.36 | $20.53 | $20.36 | $20.39 | $19.20 | 43,118 |
2021-04-12 | $20.41 | $20.55 | $20.36 | $20.36 | $19.18 | 47,098 |
2021-04-09 | $20.56 | $20.56 | $20.34 | $20.41 | $19.22 | 43,695 |
2021-04-08 | $20.44 | $20.51 | $20.34 | $20.50 | $19.31 | 39,028 |
2021-04-07 | $20.50 | $20.58 | $20.42 | $20.57 | $19.37 | 51,375 |
2021-04-06 | $20.56 | $20.57 | $20.32 | $20.40 | $19.21 | 68,153 |
2021-04-05 | $20.46 | $20.46 | $20.22 | $20.40 | $19.21 | 107,770 |
2021-04-01 | $20.36 | $20.40 | $20.08 | $20.39 | $19.20 | 234,450 |
2021-03-31 | $20.08 | $20.30 | $20.08 | $20.27 | $19.09 | 46,516 |
2021-03-30 | $20.16 | $20.27 | $20.12 | $20.19 | $19.02 | 64,304 |
2021-03-29 | $20.50 | $20.50 | $20.20 | $20.38 | $19.19 | 54,290 |
2021-03-26 | $20.32 | $20.50 | $20.20 | $20.50 | $19.31 | 93,059 |
2021-03-25 | $19.88 | $20.18 | $19.67 | $20.12 | $18.95 | 49,551 |
2021-03-24 | $19.92 | $20.23 | $19.87 | $20.02 | $18.86 | 63,872 |
2021-03-23 | $20.00 | $20.24 | $19.86 | $19.97 | $18.58 | 45,795 |
2021-03-22 | $20.43 | $20.43 | $20.21 | $20.29 | $18.87 | 48,908 |
2021-03-19 | $20.06 | $20.55 | $20.06 | $20.38 | $18.96 | 29,933 |
2021-03-18 | $20.53 | $20.60 | $20.07 | $20.14 | $18.74 | 36,515 |
2021-03-17 | $20.58 | $20.77 | $20.56 | $20.68 | $19.24 | 39,334 |
2021-03-16 | $20.71 | $20.85 | $20.67 | $20.72 | $19.28 | 36,212 |
2021-03-15 | $20.89 | $20.98 | $20.77 | $20.92 | $19.46 | 28,952 |
2021-03-12 | $20.81 | $20.91 | $20.65 | $20.88 | $19.43 | 40,008 |
2021-03-11 | $20.84 | $20.86 | $20.71 | $20.72 | $19.28 | 37,685 |
2021-03-10 | $20.16 | $20.73 | $20.16 | $20.65 | $19.21 | 52,734 |
2021-03-09 | $20.56 | $20.56 | $20.15 | $20.15 | $18.75 | 36,959 |
2021-03-08 | $20.56 | $20.56 | $20.30 | $20.50 | $19.07 | 55,662 |
2021-03-05 | $20.28 | $20.41 | $19.91 | $20.35 | $18.93 | 60,020 |
2021-03-04 | $19.72 | $20.28 | $19.72 | $19.97 | $18.58 | 66,032 |
2021-03-03 | $19.63 | $19.94 | $19.61 | $19.64 | $18.27 | 62,324 |
2021-03-02 | $19.47 | $19.65 | $19.47 | $19.56 | $18.20 | 64,183 |
2021-03-01 | $19.38 | $19.63 | $19.24 | $19.49 | $18.13 | 159,135 |
2021-02-26 | $19.51 | $19.51 | $18.93 | $18.95 | $17.63 | 60,128 |
2021-02-25 | $19.98 | $20.02 | $19.48 | $19.57 | $18.21 | 902,107 |
2021-02-24 | $19.60 | $19.97 | $19.50 | $19.89 | $18.50 | 2,077,937 |
2021-02-23 | $19.42 | $19.57 | $19.00 | $19.55 | $18.18 | 102,133 |
2021-02-22 | $19.28 | $19.49 | $19.25 | $19.34 | $17.99 | 49,823 |
2021-02-19 | $19.07 | $19.28 | $19.07 | $19.25 | $17.91 | 198,755 |
2021-02-18 | $19.29 | $19.29 | $19.01 | $19.05 | $17.72 | 105,883 |
2021-02-17 | $19.39 | $19.39 | $19.10 | $19.36 | $18.01 | 79,098 |
2021-02-16 | $19.37 | $19.48 | $19.29 | $19.32 | $17.97 | 72,332 |
2021-02-12 | $18.81 | $19.12 | $18.81 | $19.09 | $17.76 | 86,745 |
2021-02-11 | $18.92 | $19.03 | $18.79 | $18.96 | $17.64 | 142,512 |
2021-02-10 | $18.80 | $18.87 | $18.65 | $18.87 | $17.56 | 47,672 |
2021-02-09 | $18.81 | $18.81 | $18.62 | $18.74 | $17.43 | 57,415 |
2021-02-08 | $18.72 | $18.84 | $18.67 | $18.84 | $17.53 | 120,390 |
2021-02-05 | $18.49 | $18.63 | $18.45 | $18.53 | $17.24 | 79,546 |
2021-02-04 | $18.41 | $18.41 | $18.24 | $18.39 | $17.11 | 103,984 |
2021-02-03 | $18.17 | $18.37 | $18.09 | $18.31 | $17.03 | 115,186 |
2021-02-02 | $18.17 | $18.29 | $18.08 | $18.08 | $16.82 | 88,294 |
2021-02-01 | $17.93 | $18.04 | $17.78 | $17.98 | $16.73 | 77,625 |
2021-01-29 | $17.91 | $18.10 | $17.70 | $17.84 | $16.60 | 151,440 |
2021-01-28 | $18.00 | $18.09 | $17.90 | $18.03 | $16.77 | 126,553 |
2021-01-27 | $18.00 | $18.03 | $17.75 | $17.81 | $16.57 | 88,633 |
2021-01-26 | $18.30 | $18.52 | $18.15 | $18.16 | $16.89 | 100,738 |
2021-01-25 | $18.21 | $18.41 | $18.16 | $18.31 | $17.03 | 110,587 |
2021-01-22 | $18.32 | $18.37 | $18.10 | $18.36 | $17.08 | 563,175 |
2021-01-21 | $18.76 | $18.80 | $18.40 | $18.52 | $17.23 | 71,395 |
2021-01-20 | $19.04 | $19.04 | $18.76 | $18.79 | $17.48 | 67,873 |
2021-01-19 | $19.12 | $19.12 | $18.82 | $18.93 | $17.61 | 64,396 |
2021-01-15 | $19.04 | $19.04 | $18.67 | $18.98 | $17.66 | 74,685 |
2021-01-14 | $18.84 | $19.10 | $18.84 | $19.03 | $17.70 | 51,252 |
2021-01-13 | $18.70 | $18.84 | $18.65 | $18.75 | $17.44 | 75,027 |
2021-01-12 | $18.21 | $18.69 | $18.21 | $18.65 | $17.35 | 978,252 |
2021-01-11 | $17.84 | $18.20 | $17.84 | $18.14 | $16.88 | 1,058,570 |
2021-01-08 | $18.42 | $18.42 | $17.84 | $18.02 | $16.76 | 1,208,573 |
2021-01-07 | $18.16 | $18.35 | $18.13 | $18.30 | $17.03 | 81,919 |
2021-01-06 | $17.78 | $18.19 | $17.78 | $18.14 | $16.88 | 67,947 |
2021-01-05 | $17.30 | $17.95 | $17.26 | $17.78 | $16.54 | 125,081 |
2021-01-04 | $17.57 | $17.58 | $17.15 | $17.21 | $16.01 | 106,139 |
2020-12-31 | $17.16 | $17.37 | $17.16 | $17.32 | $16.11 | 95,999 |
2020-12-30 | $17.35 | $17.43 | $17.20 | $17.23 | $16.03 | 129,793 |
2020-12-29 | $17.55 | $17.59 | $17.39 | $17.43 | $15.99 | 180,356 |
2020-12-28 | $18.01 | $18.01 | $17.47 | $17.52 | $16.07 | 183,781 |
2020-12-24 | $17.82 | $17.83 | $17.58 | $17.66 | $16.20 | 283,812 |
2020-12-23 | $17.69 | $17.91 | $17.69 | $17.75 | $16.29 | 198,855 |
2020-12-22 | $17.68 | $17.80 | $17.60 | $17.64 | $16.18 | 164,643 |
2020-12-21 | $18.15 | $18.15 | $17.51 | $17.75 | $16.29 | 733,087 |
2020-12-18 | $18.52 | $18.52 | $18.08 | $18.15 | $16.65 | 285,733 |
2020-12-17 | $18.66 | $18.67 | $18.38 | $18.45 | $16.93 | 76,888 |
2020-12-16 | $18.81 | $18.81 | $18.48 | $18.52 | $16.99 | 254,587 |
2020-12-15 | $18.48 | $18.92 | $18.42 | $18.85 | $17.29 | 201,080 |
2020-12-14 | $18.91 | $18.96 | $18.34 | $18.41 | $16.89 | 136,369 |
2020-12-11 | $18.67 | $18.79 | $18.62 | $18.77 | $17.22 | 79,838 |
2020-12-10 | $18.25 | $18.78 | $18.25 | $18.75 | $17.20 | 98,038 |
2020-12-09 | $18.52 | $18.75 | $18.30 | $18.39 | $16.87 | 85,470 |
2020-12-08 | $18.21 | $18.64 | $18.21 | $18.52 | $16.99 | 192,928 |
2020-12-07 | $18.75 | $18.75 | $18.31 | $18.38 | $16.86 | 147,618 |
2020-12-04 | $18.26 | $18.67 | $18.26 | $18.62 | $17.08 | 56,248 |
2020-12-03 | $17.96 | $18.25 | $17.86 | $18.10 | $16.61 | 327,719 |
2020-12-02 | $17.47 | $17.92 | $17.47 | $17.87 | $16.40 | 400,105 |
2020-12-01 | $17.72 | $17.83 | $17.47 | $17.60 | $16.15 | 174,382 |
2020-11-30 | $17.99 | $18.05 | $17.50 | $17.53 | $16.08 | 207,581 |
2020-11-27 | $18.24 | $18.26 | $18.01 | $18.07 | $16.58 | 195,545 |
2020-11-25 | $18.34 | $18.34 | $18.07 | $18.24 | $16.73 | 71,551 |
2020-11-24 | $18.00 | $18.43 | $18.00 | $18.34 | $16.83 | 47,790 |
2020-11-23 | $17.20 | $17.72 | $17.20 | $17.67 | $16.21 | 172,513 |
2020-11-20 | $17.05 | $17.17 | $16.98 | $17.10 | $15.69 | 27,302 |
2020-11-19 | $16.78 | $17.14 | $16.71 | $17.12 | $15.71 | 51,464 |
2020-11-18 | $17.18 | $17.30 | $16.85 | $16.86 | $15.47 | 62,801 |
2020-11-17 | $16.84 | $17.14 | $16.69 | $17.13 | $15.72 | 121,730 |
2020-11-16 | $16.68 | $17.07 | $16.68 | $16.91 | $15.51 | 65,134 |
2020-11-13 | $16.38 | $16.60 | $16.34 | $16.54 | $15.17 | 414,296 |
2020-11-12 | $16.61 | $16.61 | $16.10 | $16.21 | $14.87 | 411,193 |
2020-11-11 | $16.90 | $16.97 | $16.62 | $16.72 | $15.34 | 605,423 |
2020-11-10 | $16.16 | $16.73 | $16.11 | $16.71 | $15.33 | 598,694 |
2020-11-09 | $16.04 | $16.30 | $15.84 | $16.09 | $14.76 | 844,697 |
2020-11-06 | $15.48 | $15.55 | $15.02 | $15.03 | $13.79 | 78,997 |
2020-11-05 | $15.49 | $15.71 | $15.49 | $15.53 | $14.25 | 189,990 |
2020-11-04 | $15.42 | $15.72 | $15.19 | $15.36 | $14.09 | 29,902 |
2020-11-03 | $15.31 | $15.50 | $15.31 | $15.38 | $14.11 | 38,052 |
2020-11-02 | $15.25 | $15.26 | $15.07 | $15.16 | $13.91 | 343,503 |
2020-10-30 | $15.00 | $15.12 | $14.86 | $15.08 | $13.84 | 87,305 |
2020-10-29 | $14.98 | $15.16 | $14.70 | $15.13 | $13.88 | 77,633 |
2020-10-28 | $15.49 | $15.49 | $15.00 | $15.02 | $13.78 | 72,774 |
2020-10-27 | $15.60 | $15.70 | $15.54 | $15.56 | $14.28 | 83,992 |
2020-10-26 | $15.79 | $15.87 | $15.46 | $15.67 | $14.38 | 83,654 |
2020-10-23 | $16.20 | $16.20 | $15.87 | $16.00 | $14.68 | 92,809 |
2020-10-22 | $15.65 | $16.10 | $15.65 | $16.09 | $14.76 | 131,460 |
2020-10-21 | $15.77 | $15.77 | $15.61 | $15.64 | $14.35 | 71,326 |
2020-10-20 | $15.56 | $15.82 | $15.56 | $15.72 | $14.42 | 522,000 |
2020-10-19 | $15.74 | $15.84 | $15.57 | $15.57 | $14.28 | 54,692 |
2020-10-16 | $15.96 | $15.97 | $15.72 | $15.73 | $14.43 | 104,737 |
2020-10-15 | $15.71 | $15.94 | $15.52 | $15.92 | $14.61 | 456,127 |
2020-10-14 | $15.91 | $16.08 | $15.83 | $15.86 | $14.55 | 57,000 |
2020-10-13 | $15.77 | $15.91 | $15.72 | $15.75 | $14.45 | 88,390 |
2020-10-12 | $15.84 | $15.85 | $15.70 | $15.84 | $14.53 | 81,452 |
2020-10-09 | $16.07 | $16.07 | $15.71 | $15.76 | $14.46 | 118,213 |
2020-10-08 | $15.34 | $15.91 | $15.34 | $15.91 | $14.60 | 77,141 |
2020-10-07 | $15.25 | $15.35 | $15.14 | $15.27 | $14.01 | 311,580 |
2020-10-06 | $15.52 | $15.54 | $15.14 | $15.20 | $13.95 | 39,736 |
2020-10-05 | $15.11 | $15.34 | $15.09 | $15.31 | $14.05 | 45,578 |
2020-10-02 | $14.71 | $15.08 | $14.61 | $15.04 | $13.80 | 101,457 |
2020-10-01 | $14.97 | $15.03 | $14.78 | $14.86 | $13.63 | 61,821 |
2020-09-30 | $15.16 | $15.38 | $14.96 | $14.98 | $13.74 | 110,189 |
2020-09-29 | $15.32 | $15.37 | $15.13 | $15.26 | $14.00 | 121,284 |
2020-09-28 | $15.29 | $15.38 | $15.15 | $15.30 | $14.04 | 94,852 |
2020-09-25 | $14.85 | $15.10 | $14.84 | $15.09 | $13.84 | 128,412 |
2020-09-24 | $14.85 | $15.04 | $14.58 | $14.92 | $13.69 | 241,598 |
2020-09-23 | $15.53 | $15.53 | $14.89 | $14.89 | $13.66 | 58,245 |
2020-09-22 | $15.76 | $15.96 | $15.67 | $15.76 | $14.20 | 55,873 |
2020-09-21 | $15.80 | $15.80 | $15.45 | $15.68 | $14.13 | 67,202 |
2020-09-18 | $16.23 | $16.23 | $15.91 | $16.00 | $14.42 | 48,384 |
2020-09-17 | $16.09 | $16.24 | $15.99 | $16.23 | $14.63 | 27,645 |
2020-09-16 | $15.99 | $16.47 | $15.99 | $16.29 | $14.68 | 55,777 |
2020-09-15 | $16.29 | $16.32 | $15.94 | $15.95 | $14.38 | 70,026 |
2020-09-14 | $16.01 | $16.20 | $16.01 | $16.17 | $14.57 | 59,262 |
2020-09-11 | $16.06 | $16.10 | $15.90 | $15.98 | $14.40 | 75,206 |
2020-09-10 | $16.37 | $16.37 | $16.05 | $16.07 | $14.48 | 61,551 |
2020-09-09 | $16.45 | $16.54 | $16.31 | $16.41 | $14.79 | 84,822 |
2020-09-08 | $16.41 | $16.41 | $16.12 | $16.17 | $14.57 | 45,288 |
2020-09-04 | $16.52 | $16.58 | $16.35 | $16.55 | $14.92 | 51,945 |
2020-09-03 | $16.92 | $16.99 | $16.60 | $16.72 | $15.07 | 72,518 |
2020-09-02 | $16.70 | $16.93 | $16.70 | $16.91 | $15.24 | 38,161 |
2020-09-01 | $16.83 | $16.85 | $16.63 | $16.74 | $15.09 | 91,037 |
2020-08-31 | $17.08 | $17.10 | $16.81 | $16.86 | $15.20 | 24,170 |
2020-08-28 | $16.95 | $17.08 | $16.83 | $17.08 | $15.39 | 60,720 |
2020-08-27 | $16.88 | $17.00 | $16.75 | $16.93 | $15.26 | 65,307 |
2020-08-26 | $17.10 | $17.10 | $16.76 | $16.81 | $15.15 | 65,061 |
2020-08-25 | $17.39 | $17.39 | $17.08 | $17.16 | $15.47 | 41,205 |
2020-08-24 | $17.33 | $17.37 | $17.30 | $17.33 | $15.62 | 55,298 |
2020-08-21 | $17.28 | $17.30 | $17.15 | $17.29 | $15.58 | 57,442 |
2020-08-20 | $17.27 | $17.41 | $17.27 | $17.34 | $15.63 | 214,911 |
2020-08-19 | $17.54 | $17.66 | $17.41 | $17.41 | $15.69 | 53,869 |
2020-08-18 | $17.79 | $17.79 | $17.49 | $17.54 | $15.81 | 28,821 |
2020-08-17 | $17.73 | $17.80 | $17.66 | $17.79 | $16.03 | 55,917 |
2020-08-14 | $17.57 | $17.90 | $17.57 | $17.76 | $16.01 | 31,988 |
2020-08-13 | $17.84 | $17.84 | $17.55 | $17.63 | $15.89 | 36,590 |
2020-08-12 | $17.82 | $17.94 | $17.79 | $17.92 | $16.15 | 64,579 |
2020-08-11 | $17.84 | $17.92 | $17.57 | $17.63 | $15.89 | 63,736 |
2020-08-10 | $17.40 | $17.78 | $17.40 | $17.76 | $16.01 | 102,042 |
2020-08-07 | $17.27 | $17.41 | $17.25 | $17.40 | $15.68 | 46,091 |
2020-08-06 | $17.30 | $17.36 | $17.21 | $17.34 | $15.63 | 98,283 |
2020-08-05 | $17.24 | $17.50 | $17.14 | $17.30 | $15.59 | 157,473 |
2020-08-04 | $16.64 | $17.14 | $16.64 | $17.09 | $15.40 | 49,272 |
2020-08-03 | $16.51 | $16.68 | $16.44 | $16.64 | $15.00 | 73,193 |
2020-07-31 | $16.46 | $16.60 | $16.28 | $16.55 | $14.92 | 956,182 |
2020-07-30 | $16.69 | $16.69 | $16.42 | $16.61 | $14.97 | 85,304 |
2020-07-29 | $16.55 | $16.90 | $16.47 | $16.86 | $15.20 | 80,350 |
2020-07-28 | $16.41 | $16.57 | $16.40 | $16.52 | $14.89 | 96,368 |
2020-07-27 | $16.59 | $16.59 | $16.32 | $16.37 | $14.75 | 95,445 |
2020-07-24 | $16.63 | $16.75 | $16.51 | $16.55 | $14.91 | 39,802 |
2020-07-23 | $16.69 | $16.77 | $16.53 | $16.70 | $15.05 | 59,591 |
2020-07-22 | $16.70 | $16.80 | $16.55 | $16.74 | $15.09 | 71,348 |
2020-07-21 | $16.62 | $16.87 | $16.62 | $16.79 | $15.13 | 109,514 |
2020-07-20 | $16.51 | $16.53 | $16.25 | $16.25 | $14.65 | 76,013 |
2020-07-17 | $16.62 | $16.72 | $16.46 | $16.56 | $14.93 | 118,602 |
2020-07-16 | $16.56 | $16.70 | $16.38 | $16.53 | $14.90 | 170,340 |
2020-07-15 | $16.41 | $16.66 | $16.40 | $16.65 | $15.01 | 49,253 |
2020-07-14 | $15.84 | $16.19 | $15.80 | $16.19 | $14.59 | 37,482 |
2020-07-13 | $15.99 | $16.14 | $15.84 | $15.88 | $14.31 | 98,667 |
2020-07-10 | $15.69 | $15.90 | $15.67 | $15.90 | $14.33 | 40,204 |
2020-07-09 | $16.13 | $16.13 | $15.70 | $15.70 | $14.15 | 132,505 |
2020-07-08 | $16.17 | $16.39 | $16.06 | $16.15 | $14.56 | 80,570 |
2020-07-07 | $16.32 | $16.45 | $16.03 | $16.18 | $14.58 | 41,994 |
2020-07-06 | $16.62 | $16.86 | $16.22 | $16.32 | $14.71 | 40,712 |
2020-07-02 | $16.71 | $16.71 | $16.46 | $16.46 | $14.83 | 103,008 |
2020-07-01 | $16.68 | $16.68 | $16.30 | $16.36 | $14.74 | 48,525 |
2020-06-30 | $16.13 | $16.54 | $16.00 | $16.53 | $14.89 | 109,885 |
2020-06-29 | $16.00 | $16.45 | $15.94 | $16.11 | $14.52 | 93,580 |
2020-06-26 | $16.32 | $16.32 | $15.83 | $15.89 | $14.32 | 70,346 |
2020-06-25 | $16.29 | $16.45 | $16.17 | $16.36 | $14.74 | 60,365 |
2020-06-24 | $16.73 | $16.73 | $16.05 | $16.30 | $14.69 | 155,378 |
2020-06-23 | $17.55 | $17.56 | $17.10 | $17.13 | $15.21 | 69,171 |
2020-06-22 | $17.20 | $17.30 | $16.99 | $17.30 | $15.36 | 89,919 |
2020-06-19 | $17.71 | $17.76 | $17.15 | $17.15 | $15.23 | 565,907 |
2020-06-18 | $17.22 | $17.61 | $17.20 | $17.45 | $15.50 | 79,006 |
2020-06-17 | $17.72 | $17.76 | $17.36 | $17.37 | $15.42 | 358,157 |
2020-06-16 | $18.07 | $18.07 | $17.58 | $17.76 | $15.77 | 588,069 |
2020-06-15 | $16.40 | $17.55 | $16.30 | $17.38 | $15.43 | 43,002 |
2020-06-12 | $17.30 | $17.32 | $16.49 | $16.84 | $14.95 | 70,205 |
2020-06-11 | $17.26 | $17.36 | $16.76 | $16.83 | $14.94 | 100,862 |
2020-06-10 | $18.82 | $18.82 | $18.25 | $18.26 | $16.21 | 346,757 |
2020-06-09 | $19.25 | $19.25 | $18.69 | $18.82 | $16.71 | 43,794 |
2020-06-08 | $19.15 | $19.60 | $19.15 | $19.51 | $17.32 | 62,808 |
2020-06-05 | $18.87 | $19.11 | $18.77 | $18.87 | $16.76 | 102,999 |
2020-06-04 | $18.21 | $18.25 | $18.02 | $18.14 | $16.11 | 66,885 |
2020-06-03 | $18.00 | $18.28 | $17.98 | $18.23 | $16.19 | 65,602 |
2020-06-02 | $17.71 | $17.86 | $17.64 | $17.86 | $15.86 | 102,298 |
2020-06-01 | $17.45 | $17.66 | $17.38 | $17.57 | $15.60 | 233,916 |
2020-05-29 | $17.36 | $17.53 | $17.04 | $17.41 | $15.46 | 76,397 |
2020-05-28 | $17.63 | $17.69 | $17.35 | $17.45 | $15.50 | 427,045 |
2020-05-27 | $17.61 | $17.61 | $17.15 | $17.49 | $15.53 | 1,698,760 |
2020-05-26 | $17.49 | $17.60 | $17.35 | $17.35 | $15.41 | 100,724 |
2020-05-22 | $16.76 | $17.07 | $16.67 | $17.07 | $15.16 | 52,206 |
2020-05-21 | $17.26 | $17.26 | $16.83 | $16.96 | $15.06 | 92,208 |
2020-05-20 | $17.24 | $17.36 | $17.07 | $17.12 | $15.20 | 51,695 |
2020-05-19 | $16.94 | $17.01 | $16.78 | $16.82 | $14.94 | 175,886 |
2020-05-18 | $16.59 | $17.01 | $16.59 | $16.84 | $14.95 | 183,087 |
2020-05-15 | $15.85 | $16.07 | $15.75 | $16.07 | $14.27 | 129,062 |
2020-05-14 | $15.43 | $15.85 | $15.18 | $15.78 | $14.01 | 282,177 |
2020-05-13 | $16.26 | $16.26 | $15.60 | $15.69 | $13.93 | 219,467 |
2020-05-12 | $16.68 | $16.79 | $16.33 | $16.34 | $14.51 | 195,416 |
2020-05-11 | $16.54 | $16.65 | $16.33 | $16.62 | $14.76 | 39,095 |
2020-05-08 | $16.23 | $16.63 | $16.23 | $16.60 | $14.74 | 201,456 |
2020-05-07 | $16.11 | $16.50 | $16.08 | $16.11 | $14.31 | 188,655 |
2020-05-06 | $16.41 | $16.42 | $15.81 | $15.87 | $14.09 | 73,057 |
2020-05-05 | $16.56 | $16.63 | $16.23 | $16.28 | $14.46 | 199,619 |
2020-05-04 | $15.74 | $16.20 | $15.65 | $16.11 | $14.31 | 45,266 |
2020-05-01 | $16.45 | $16.45 | $15.87 | $16.00 | $14.21 | 184,736 |
2020-04-30 | $17.10 | $17.10 | $16.54 | $16.60 | $14.74 | 74,602 |
2020-04-29 | $16.62 | $17.11 | $16.57 | $17.02 | $15.11 | 127,476 |
2020-04-28 | $16.16 | $16.42 | $15.96 | $16.33 | $14.50 | 74,479 |
2020-04-27 | $15.68 | $15.97 | $15.50 | $15.88 | $14.10 | 128,146 |
2020-04-24 | $15.66 | $15.78 | $15.45 | $15.66 | $13.91 | 103,920 |
2020-04-23 | $15.34 | $15.64 | $15.26 | $15.46 | $13.73 | 188,018 |
2020-04-22 | $15.46 | $15.47 | $15.07 | $15.21 | $13.51 | 64,903 |
2020-04-21 | $14.92 | $15.04 | $14.69 | $14.95 | $13.28 | 136,799 |
2020-04-20 | $14.84 | $15.51 | $14.77 | $15.18 | $13.48 | 177,525 |
2020-04-17 | $14.86 | $15.39 | $14.77 | $15.36 | $13.64 | 660,766 |
2020-04-16 | $14.62 | $14.76 | $14.51 | $14.63 | $12.99 | 55,416 |
2020-04-15 | $14.74 | $14.82 | $14.40 | $14.69 | $13.04 | 157,949 |
2020-04-14 | $15.32 | $15.45 | $15.08 | $15.13 | $13.44 | 317,757 |
2020-04-13 | $15.41 | $15.46 | $14.81 | $14.98 | $13.30 | 177,644 |
2020-04-09 | $14.56 | $15.44 | $14.56 | $15.02 | $13.34 | 167,742 |
2020-04-08 | $14.11 | $14.45 | $14.11 | $14.43 | $12.81 | 219,552 |
2020-04-07 | $14.36 | $14.72 | $14.01 | $14.02 | $12.45 | 97,342 |
2020-04-06 | $13.52 | $14.03 | $13.52 | $13.97 | $12.41 | 115,747 |
2020-04-03 | $13.48 | $13.62 | $12.82 | $13.23 | $11.75 | 102,251 |
2020-04-02 | $12.79 | $13.95 | $12.79 | $13.19 | $11.71 | 1,022,608 |
2020-04-01 | $13.25 | $13.25 | $12.50 | $12.68 | $11.26 | 229,425 |
2020-03-31 | $13.19 | $13.69 | $13.13 | $13.58 | $12.06 | 654,061 |
2020-03-30 | $13.12 | $13.25 | $12.50 | $13.23 | $11.75 | 826,406 |
2020-03-27 | $13.37 | $13.65 | $13.09 | $13.18 | $11.70 | 573,775 |
2020-03-26 | $13.28 | $14.26 | $13.22 | $13.77 | $12.23 | 435,564 |
2020-03-25 | $12.81 | $13.84 | $12.37 | $13.12 | $11.65 | 432,500 |
2020-03-24 | $12.88 | $12.98 | $12.15 | $12.98 | $11.26 | 353,515 |
2020-03-23 | $12.47 | $12.57 | $11.28 | $11.70 | $10.15 | 932,724 |
2020-03-20 | $13.15 | $13.52 | $12.27 | $12.50 | $10.84 | 353,265 |
2020-03-19 | $11.75 | $12.87 | $11.12 | $12.71 | $11.03 | 635,880 |
2020-03-18 | $12.61 | $12.61 | $10.92 | $11.57 | $10.04 | 481,531 |
2020-03-17 | $13.51 | $14.00 | $13.15 | $13.37 | $11.60 | 254,496 |
2020-03-16 | $13.13 | $14.14 | $12.99 | $13.60 | $11.80 | 847,485 |
2020-03-13 | $14.56 | $15.30 | $13.61 | $15.18 | $13.17 | 1,358,939 |
2020-03-12 | $14.75 | $15.10 | $13.48 | $13.50 | $11.71 | 682,106 |
2020-03-11 | $16.31 | $16.49 | $15.85 | $16.08 | $13.95 | 239,990 |
2020-03-10 | $17.16 | $17.30 | $15.34 | $16.79 | $14.57 | 1,079,159 |
2020-03-09 | $17.51 | $17.87 | $15.92 | $16.32 | $14.16 | 333,850 |
2020-03-06 | $20.31 | $20.32 | $19.82 | $20.12 | $17.45 | 213,265 |
2020-03-05 | $20.97 | $21.10 | $20.69 | $20.83 | $18.07 | 400,489 |
2020-03-04 | $21.16 | $21.45 | $21.16 | $21.43 | $18.59 | 436,189 |
2020-03-03 | $21.55 | $21.66 | $20.82 | $21.04 | $18.25 | 307,344 |
2020-03-02 | $20.86 | $21.32 | $20.58 | $21.32 | $18.50 | 215,488 |
2020-02-28 | $20.25 | $20.53 | $19.81 | $20.53 | $17.81 | 683,116 |
2020-02-27 | $21.36 | $21.52 | $20.77 | $20.77 | $18.02 | 275,545 |
2020-02-26 | $22.10 | $22.25 | $21.69 | $21.74 | $18.86 | 111,489 |
2020-02-25 | $22.88 | $22.88 | $22.05 | $22.11 | $19.18 | 133,562 |
2020-02-24 | $22.83 | $22.95 | $22.73 | $22.82 | $19.80 | 250,329 |
2020-02-21 | $23.52 | $23.52 | $23.34 | $23.39 | $20.29 | 38,669 |
2020-02-20 | $23.46 | $23.69 | $23.46 | $23.50 | $20.39 | 80,565 |
2020-02-19 | $23.43 | $23.54 | $23.41 | $23.46 | $20.35 | 125,381 |
2020-02-18 | $23.42 | $23.42 | $23.27 | $23.36 | $20.26 | 230,951 |
2020-02-14 | $23.37 | $23.43 | $23.27 | $23.43 | $20.33 | 108,625 |
2020-02-13 | $23.24 | $23.32 | $23.20 | $23.31 | $20.22 | 74,501 |
2020-02-12 | $23.18 | $23.30 | $23.16 | $23.29 | $20.21 | 59,895 |
2020-02-11 | $23.00 | $23.20 | $23.00 | $23.12 | $20.06 | 198,167 |
2020-02-10 | $22.98 | $23.08 | $22.89 | $22.93 | $19.89 | 87,672 |
2020-02-07 | $23.17 | $23.17 | $22.98 | $23.00 | $19.95 | 564,237 |
2020-02-06 | $23.29 | $23.29 | $23.15 | $23.16 | $20.09 | 35,818 |
2020-02-05 | $23.18 | $23.38 | $23.18 | $23.28 | $20.20 | 91,425 |
2020-02-04 | $23.00 | $23.29 | $23.00 | $23.06 | $20.00 | 152,673 |
2020-02-03 | $22.96 | $23.00 | $22.80 | $22.90 | $19.87 | 70,587 |
2020-01-31 | $23.06 | $23.06 | $22.74 | $22.87 | $19.84 | 44,797 |
2020-01-30 | $23.01 | $23.13 | $22.87 | $23.13 | $20.07 | 94,477 |
2020-01-29 | $23.35 | $23.35 | $23.05 | $23.06 | $20.00 | 965,153 |
2020-01-28 | $23.22 | $23.31 | $23.17 | $23.20 | $20.13 | 65,548 |
2020-01-27 | $23.12 | $23.18 | $23.08 | $23.10 | $20.04 | 263,618 |
2020-01-24 | $23.54 | $23.54 | $23.25 | $23.35 | $20.25 | 105,786 |
2020-01-23 | $23.41 | $23.61 | $23.21 | $23.60 | $20.47 | 65,376 |
2020-01-22 | $23.64 | $23.64 | $23.41 | $23.41 | $20.31 | 950,146 |
2020-01-21 | $23.91 | $23.91 | $23.58 | $23.61 | $20.48 | 718,162 |
2020-01-17 | $23.90 | $23.91 | $23.80 | $23.89 | $20.72 | 45,552 |
2020-01-16 | $23.75 | $23.95 | $23.75 | $23.89 | $20.73 | 47,811 |
2020-01-15 | $23.72 | $23.79 | $23.65 | $23.73 | $20.59 | 135,058 |
2020-01-14 | $23.70 | $23.70 | $23.54 | $23.64 | $20.51 | 299,208 |
2020-01-13 | $23.48 | $23.66 | $23.36 | $23.64 | $20.51 | 128,044 |
2020-01-10 | $23.56 | $23.56 | $23.36 | $23.47 | $20.36 | 47,609 |
2020-01-09 | $23.56 | $23.56 | $23.31 | $23.49 | $20.38 | 100,489 |
2020-01-08 | $23.53 | $23.53 | $23.37 | $23.42 | $20.32 | 57,491 |
2020-01-07 | $23.69 | $23.69 | $23.49 | $23.60 | $20.47 | 86,718 |
2020-01-06 | $23.63 | $23.75 | $23.57 | $23.69 | $20.55 | 87,630 |
2020-01-03 | $23.52 | $23.52 | $23.36 | $23.52 | $20.40 | 191,752 |
2020-01-02 | $23.59 | $23.59 | $23.26 | $23.40 | $20.30 | 61,272 |
2019-12-31 | $23.32 | $23.50 | $23.23 | $23.50 | $20.39 | 58,370 |
2019-12-30 | $23.57 | $23.57 | $23.22 | $23.26 | $20.18 | 284,590 |
2019-12-27 | $23.75 | $23.75 | $23.57 | $23.62 | $20.29 | 137,230 |
2019-12-26 | $23.66 | $23.80 | $23.66 | $23.75 | $20.41 | 113,464 |
2019-12-24 | $23.68 | $23.70 | $23.60 | $23.61 | $20.28 | 20,229 |
2019-12-23 | $23.48 | $23.73 | $23.48 | $23.71 | $20.37 | 83,278 |
2019-12-20 | $23.47 | $23.60 | $23.44 | $23.59 | $20.27 | 242,707 |
2019-12-19 | $23.32 | $23.45 | $23.30 | $23.43 | $20.13 | 88,829 |
2019-12-18 | $23.10 | $23.43 | $23.10 | $23.39 | $20.10 | 415,670 |
2019-12-17 | $23.10 | $23.33 | $23.10 | $23.12 | $19.87 | 65,902 |
2019-12-16 | $22.97 | $23.04 | $22.81 | $23.02 | $19.78 | 788,822 |
2019-12-13 | $22.77 | $22.80 | $22.64 | $22.77 | $19.56 | 345,178 |
2019-12-12 | $22.68 | $22.98 | $22.65 | $22.74 | $19.54 | 423,418 |
2019-12-11 | $22.73 | $22.82 | $22.61 | $22.68 | $19.49 | 110,083 |
2019-12-10 | $22.44 | $22.73 | $22.44 | $22.65 | $19.46 | 256,826 |
2019-12-09 | $22.21 | $22.45 | $22.20 | $22.39 | $19.24 | 105,699 |
2019-12-06 | $22.06 | $22.28 | $22.06 | $22.18 | $19.06 | 250,045 |
2019-12-05 | $22.08 | $22.13 | $22.00 | $22.09 | $18.98 | 887,119 |
2019-12-04 | $21.98 | $22.09 | $21.97 | $21.97 | $18.88 | 158,561 |
2019-12-03 | $21.99 | $22.00 | $21.80 | $21.89 | $18.81 | 162,486 |
2019-12-02 | $22.19 | $22.19 | $22.01 | $22.01 | $18.91 | 80,779 |
2019-11-29 | $22.26 | $22.26 | $22.18 | $22.22 | $19.09 | 11,230 |
2019-11-27 | $22.26 | $22.33 | $22.10 | $22.32 | $19.18 | 87,090 |
2019-11-26 | $22.39 | $22.48 | $22.28 | $22.33 | $19.18 | 236,002 |
2019-11-25 | $22.30 | $22.49 | $22.30 | $22.48 | $19.32 | 57,937 |
2019-11-22 | $22.51 | $22.51 | $22.35 | $22.35 | $19.20 | 141,713 |
2019-11-21 | $22.22 | $22.40 | $22.12 | $22.38 | $19.23 | 661,200 |
2019-11-20 | $22.14 | $22.24 | $22.11 | $22.20 | $19.07 | 80,798 |
2019-11-19 | $22.32 | $22.32 | $22.11 | $22.12 | $19.01 | 75,438 |
2019-11-18 | $22.40 | $22.47 | $22.30 | $22.30 | $19.16 | 73,005 |
2019-11-15 | $22.33 | $22.59 | $22.33 | $22.52 | $19.35 | 123,272 |
2019-11-14 | $22.40 | $22.42 | $22.28 | $22.33 | $19.19 | 1,938,059 |
2019-11-13 | $22.31 | $22.49 | $22.28 | $22.40 | $19.25 | 257,516 |
2019-11-12 | $22.31 | $22.46 | $22.28 | $22.33 | $19.19 | 295,232 |
2019-11-11 | $22.29 | $22.35 | $22.22 | $22.22 | $19.09 | 101,718 |
2019-11-08 | $22.36 | $22.42 | $22.26 | $22.40 | $19.25 | 116,216 |
2019-11-07 | $22.67 | $22.67 | $22.31 | $22.40 | $19.25 | 66,637 |
2019-11-06 | $22.78 | $22.81 | $22.53 | $22.58 | $19.40 | 79,989 |
2019-11-05 | $22.88 | $22.98 | $22.58 | $22.75 | $19.54 | 90,694 |
2019-11-04 | $22.88 | $23.03 | $22.88 | $22.92 | $19.69 | 37,227 |
2019-11-01 | $22.60 | $22.83 | $22.60 | $22.82 | $19.61 | 32,571 |
2019-10-31 | $22.69 | $22.69 | $22.42 | $22.57 | $19.39 | 46,079 |
2019-10-30 | $22.69 | $22.74 | $22.54 | $22.66 | $19.47 | 126,918 |
2019-10-29 | $22.55 | $22.81 | $22.55 | $22.71 | $19.51 | 41,951 |
2019-10-28 | $22.99 | $23.03 | $22.71 | $22.73 | $19.53 | 26,450 |
2019-10-25 | $22.92 | $22.96 | $22.81 | $22.95 | $19.72 | 30,391 |
2019-10-24 | $22.97 | $23.01 | $22.89 | $22.91 | $19.68 | 91,614 |
2019-10-23 | $22.85 | $22.98 | $22.85 | $22.96 | $19.73 | 17,402 |
2019-10-22 | $22.86 | $23.09 | $22.86 | $22.88 | $19.66 | 37,962 |
2019-10-21 | $22.83 | $22.86 | $22.79 | $22.86 | $19.64 | 82,856 |
2019-10-18 | $22.80 | $22.88 | $22.75 | $22.78 | $19.57 | 22,414 |
2019-10-17 | $22.66 | $22.75 | $22.59 | $22.71 | $19.51 | 118,856 |
2019-10-16 | $22.80 | $22.80 | $22.59 | $22.65 | $19.46 | 174,356 |
2019-10-15 | $22.68 | $22.85 | $22.66 | $22.71 | $19.51 | 27,742 |
2019-10-14 | $22.59 | $22.76 | $22.59 | $22.71 | $19.51 | 29,618 |
2019-10-11 | $22.89 | $22.91 | $22.77 | $22.77 | $19.56 | 32,752 |
2019-10-10 | $22.56 | $22.69 | $22.56 | $22.65 | $19.46 | 100,901 |
2019-10-09 | $22.67 | $22.68 | $22.53 | $22.57 | $19.39 | 12,326 |
2019-10-08 | $22.79 | $22.79 | $22.46 | $22.47 | $19.31 | 54,145 |
2019-10-07 | $23.07 | $23.07 | $22.86 | $22.89 | $19.67 | 434,079 |
2019-10-04 | $23.02 | $23.06 | $22.88 | $23.06 | $19.81 | 10,362 |
2019-10-03 | $22.80 | $22.92 | $22.65 | $22.92 | $19.69 | 24,699 |
2019-10-02 | $22.96 | $22.98 | $22.77 | $22.83 | $19.62 | 30,725 |
2019-10-01 | $23.41 | $23.41 | $23.16 | $23.21 | $19.94 | 54,253 |
2019-09-30 | $23.35 | $23.47 | $23.35 | $23.40 | $20.10 | 19,544 |
2019-09-27 | $23.44 | $23.57 | $23.33 | $23.45 | $20.15 | 48,543 |
2019-09-26 | $23.47 | $23.50 | $23.31 | $23.47 | $20.17 | 18,485 |
2019-09-25 | $23.56 | $23.56 | $23.41 | $23.52 | $20.21 | 55,040 |
2019-09-24 | $23.96 | $23.99 | $23.74 | $23.81 | $20.22 | 22,668 |
2019-09-23 | $23.95 | $23.98 | $23.91 | $23.93 | $20.32 | 20,919 |
2019-09-20 | $23.85 | $24.12 | $23.85 | $24.00 | $20.38 | 23,822 |
2019-09-19 | $23.95 | $23.95 | $23.85 | $23.87 | $20.27 | 21,122 |
2019-09-18 | $23.94 | $24.01 | $23.93 | $23.96 | $20.34 | 80,577 |
2019-09-17 | $23.88 | $24.02 | $23.78 | $23.93 | $20.32 | 19,363 |
2019-09-16 | $24.04 | $24.04 | $23.86 | $23.92 | $20.31 | 24,944 |
2019-09-13 | $23.48 | $23.67 | $23.48 | $23.60 | $20.04 | 85,650 |
2019-09-12 | $23.55 | $23.60 | $23.47 | $23.54 | $19.99 | 17,623 |
2019-09-11 | $23.54 | $23.68 | $23.50 | $23.61 | $20.04 | 47,388 |
2019-09-10 | $23.44 | $23.65 | $23.44 | $23.51 | $19.96 | 48,455 |
2019-09-09 | $23.33 | $23.48 | $23.33 | $23.48 | $19.94 | 15,036 |
2019-09-06 | $23.19 | $23.27 | $23.14 | $23.21 | $19.71 | 33,172 |
2019-09-05 | $23.28 | $23.47 | $23.26 | $23.26 | $19.75 | 18,160 |
2019-09-04 | $23.15 | $23.33 | $23.15 | $23.24 | $19.73 | 23,303 |
2019-09-03 | $22.92 | $23.06 | $22.92 | $23.02 | $19.55 | 42,847 |
2019-08-30 | $23.04 | $23.12 | $22.99 | $23.07 | $19.59 | 19,578 |
2019-08-29 | $22.84 | $23.05 | $22.84 | $23.05 | $19.57 | 19,596 |
2019-08-28 | $22.46 | $22.78 | $22.46 | $22.76 | $19.33 | 26,683 |
2019-08-27 | $22.49 | $22.57 | $22.29 | $22.35 | $18.98 | 98,132 |
2019-08-26 | $22.49 | $22.54 | $22.42 | $22.48 | $19.09 | 175,721 |
2019-08-23 | $22.88 | $22.88 | $22.36 | $22.41 | $19.03 | 34,777 |
2019-08-22 | $23.20 | $23.20 | $22.97 | $22.99 | $19.52 | 59,848 |
2019-08-21 | $23.11 | $23.23 | $23.11 | $23.18 | $19.68 | 35,238 |
2019-08-20 | $23.04 | $23.12 | $22.96 | $23.01 | $19.54 | 10,895 |
2019-08-19 | $22.94 | $23.14 | $22.94 | $23.05 | $19.57 | 27,170 |
2019-08-16 | $22.57 | $22.84 | $22.57 | $22.83 | $19.39 | 28,343 |
2019-08-15 | $22.46 | $22.51 | $22.36 | $22.47 | $19.08 | 77,944 |
2019-08-14 | $22.74 | $22.74 | $22.39 | $22.47 | $19.08 | 31,725 |
2019-08-13 | $22.86 | $23.00 | $22.86 | $22.97 | $19.50 | 22,492 |
2019-08-12 | $22.80 | $22.90 | $22.71 | $22.77 | $19.33 | 22,241 |
2019-08-09 | $23.04 | $23.15 | $22.88 | $22.94 | $19.48 | 18,012 |
2019-08-08 | $22.76 | $23.06 | $22.74 | $23.06 | $19.58 | 351,621 |
2019-08-07 | $22.45 | $22.62 | $22.37 | $22.57 | $19.16 | 39,372 |
2019-08-06 | $22.85 | $22.86 | $22.47 | $22.75 | $19.32 | 52,129 |
2019-08-05 | $23.22 | $23.22 | $22.66 | $22.69 | $19.27 | 74,397 |
2019-08-02 | $23.64 | $23.64 | $23.35 | $23.43 | $19.89 | 29,502 |
2019-08-01 | $23.59 | $23.78 | $23.56 | $23.56 | $20.01 | 21,657 |
2019-07-31 | $23.57 | $23.72 | $23.42 | $23.56 | $20.01 | 22,367 |
2019-07-30 | $23.42 | $23.51 | $23.30 | $23.51 | $19.96 | 56,756 |
2019-07-29 | $23.69 | $23.69 | $23.42 | $23.48 | $19.94 | 23,448 |
2019-07-26 | $23.81 | $23.81 | $23.66 | $23.66 | $20.09 | 30,550 |
2019-07-25 | $24.00 | $24.00 | $23.75 | $23.75 | $20.17 | 15,766 |
2019-07-24 | $24.08 | $24.08 | $23.90 | $23.99 | $20.37 | 38,660 |
2019-07-23 | $24.22 | $24.22 | $24.04 | $24.08 | $20.45 | 23,748 |
2019-07-22 | $24.04 | $24.22 | $24.04 | $24.19 | $20.54 | 35,304 |
2019-07-19 | $24.09 | $24.12 | $24.04 | $24.05 | $20.42 | 8,127 |
2019-07-18 | $24.09 | $24.13 | $23.91 | $24.13 | $20.49 | 35,877 |
2019-07-17 | $24.30 | $24.30 | $24.16 | $24.16 | $20.51 | 26,540 |
2019-07-16 | $24.50 | $24.50 | $24.25 | $24.32 | $20.65 | 23,669 |
2019-07-15 | $24.48 | $24.51 | $24.39 | $24.46 | $20.76 | 21,217 |
2019-07-12 | $24.62 | $24.63 | $24.49 | $24.52 | $20.82 | 15,829 |
2019-07-11 | $24.52 | $24.62 | $24.48 | $24.58 | $20.87 | 33,429 |
2019-07-10 | $24.47 | $24.54 | $24.43 | $24.52 | $20.82 | 41,018 |
2019-07-09 | $24.10 | $24.32 | $24.08 | $24.27 | $20.61 | 36,728 |
2019-07-08 | $24.20 | $24.24 | $24.12 | $24.15 | $20.51 | 39,931 |
2019-07-05 | $24.19 | $24.27 | $24.05 | $24.27 | $20.61 | 14,490 |
2019-07-03 | $24.00 | $24.23 | $23.97 | $24.18 | $20.53 | 28,262 |
2019-07-02 | $23.96 | $24.00 | $23.89 | $23.98 | $20.36 | 55,756 |
2019-07-01 | $24.09 | $24.13 | $23.96 | $23.97 | $20.35 | 18,845 |
2019-06-28 | $23.62 | $23.91 | $23.62 | $23.91 | $20.30 | 34,425 |
2019-06-27 | $23.65 | $23.65 | $23.52 | $23.57 | $20.01 | 21,185 |
2019-06-26 | $23.76 | $23.76 | $23.58 | $23.62 | $20.06 | 55,705 |
2019-06-25 | $24.01 | $24.01 | $23.80 | $23.82 | $19.99 | 56,209 |
2019-06-24 | $24.28 | $24.28 | $23.99 | $24.03 | $20.17 | 38,224 |
2019-06-21 | $24.03 | $24.24 | $24.03 | $24.24 | $20.34 | 90,863 |
2019-06-20 | $24.01 | $24.19 | $24.01 | $24.04 | $20.18 | 43,253 |
2019-06-19 | $23.71 | $23.87 | $23.63 | $23.83 | $20.00 | 56,953 |
2019-06-18 | $23.68 | $23.72 | $23.66 | $23.72 | $19.91 | 13,889 |
2019-06-17 | $23.55 | $23.58 | $23.40 | $23.55 | $19.76 | 18,510 |
2019-06-14 | $23.70 | $23.74 | $23.50 | $23.55 | $19.76 | 19,836 |
2019-06-13 | $23.70 | $23.70 | $23.63 | $23.69 | $19.88 | 21,318 |
2019-06-12 | $23.75 | $23.75 | $23.43 | $23.48 | $19.71 | 22,953 |
2019-06-11 | $23.87 | $23.87 | $23.71 | $23.76 | $19.94 | 22,043 |
2019-06-10 | $23.86 | $23.88 | $23.74 | $23.74 | $19.92 | 29,367 |
2019-06-07 | $23.86 | $23.99 | $23.84 | $23.86 | $20.02 | 24,360 |
2019-06-06 | $23.59 | $23.85 | $23.59 | $23.74 | $19.92 | 36,145 |
2019-06-05 | $23.82 | $23.82 | $23.57 | $23.68 | $19.87 | 43,672 |
2019-06-04 | $23.57 | $23.73 | $23.45 | $23.73 | $19.92 | 20,239 |
2019-06-03 | $23.33 | $23.49 | $23.30 | $23.42 | $19.65 | 73,714 |
2019-05-31 | $23.07 | $23.31 | $23.07 | $23.25 | $19.51 | 38,924 |
2019-05-30 | $23.56 | $23.56 | $23.28 | $23.28 | $19.54 | 53,502 |
2019-05-29 | $23.49 | $23.49 | $23.22 | $23.47 | $19.70 | 24,628 |
2019-05-28 | $23.81 | $23.92 | $23.56 | $23.58 | $19.79 | 16,164 |
2019-05-24 | $23.86 | $23.86 | $23.69 | $23.84 | $20.01 | 94,327 |
2019-05-23 | $23.87 | $23.87 | $23.50 | $23.71 | $19.90 | 111,661 |
2019-05-22 | $24.07 | $24.10 | $23.94 | $24.08 | $20.21 | 16,260 |
2019-05-21 | $24.03 | $24.24 | $24.03 | $24.15 | $20.27 | 60,786 |
2019-05-20 | $24.13 | $24.13 | $23.96 | $24.03 | $20.17 | 52,819 |
2019-05-17 | $24.12 | $24.28 | $24.12 | $24.15 | $20.27 | 34,414 |
2019-05-16 | $24.04 | $24.22 | $24.04 | $24.16 | $20.28 | 14,236 |
2019-05-15 | $23.75 | $24.01 | $23.75 | $23.96 | $20.11 | 29,314 |
2019-05-14 | $23.78 | $23.91 | $23.74 | $23.82 | $19.99 | 31,320 |
2019-05-13 | $23.57 | $23.65 | $23.45 | $23.65 | $19.85 | 15,388 |
2019-05-10 | $23.44 | $23.77 | $23.30 | $23.74 | $19.92 | 36,856 |
2019-05-09 | $23.45 | $23.45 | $23.19 | $23.34 | $19.59 | 21,917 |
2019-05-08 | $23.48 | $23.59 | $23.38 | $23.44 | $19.67 | 35,226 |
2019-05-07 | $23.45 | $23.52 | $23.28 | $23.51 | $19.73 | 25,919 |
2019-05-06 | $23.37 | $23.59 | $23.37 | $23.55 | $19.76 | 18,317 |
2019-05-03 | $23.53 | $23.61 | $23.53 | $23.56 | $19.77 | 6,820 |
2019-05-02 | $23.60 | $23.60 | $23.34 | $23.40 | $19.63 | 30,413 |
2019-05-01 | $23.72 | $23.82 | $23.61 | $23.67 | $19.86 | 130,000 |
2019-04-30 | $23.96 | $23.96 | $23.69 | $23.77 | $19.95 | 20,631 |
2019-04-29 | $23.97 | $23.97 | $23.78 | $23.86 | $20.02 | 10,617 |
2019-04-26 | $23.90 | $23.90 | $23.76 | $23.90 | $20.06 | 22,762 |
2019-04-25 | $24.00 | $24.00 | $23.82 | $23.88 | $20.04 | 128,960 |
2019-04-24 | $23.98 | $24.01 | $23.90 | $23.97 | $20.12 | 53,057 |
2019-04-23 | $24.09 | $24.09 | $23.95 | $24.04 | $20.18 | 23,892 |
2019-04-22 | $23.81 | $24.01 | $23.78 | $23.99 | $20.13 | 158,433 |
2019-04-18 | $23.84 | $23.84 | $23.60 | $23.69 | $19.88 | 25,397 |
2019-04-17 | $23.99 | $23.99 | $23.79 | $23.81 | $19.98 | 37,287 |
2019-04-16 | $24.07 | $24.07 | $23.84 | $23.93 | $20.08 | 78,813 |
2019-04-15 | $24.13 | $24.13 | $23.95 | $24.01 | $20.15 | 19,725 |
2019-04-12 | $24.19 | $24.19 | $24.07 | $24.13 | $20.25 | 11,841 |
2019-04-11 | $23.90 | $24.00 | $23.85 | $24.00 | $20.14 | 39,190 |
2019-04-10 | $23.86 | $23.99 | $23.86 | $23.87 | $20.03 | 45,643 |
2019-04-09 | $24.10 | $24.10 | $23.85 | $23.85 | $20.02 | 39,305 |
2019-04-08 | $24.14 | $24.14 | $24.02 | $24.09 | $20.22 | 22,142 |
2019-04-05 | $23.94 | $24.10 | $23.94 | $24.06 | $20.19 | 19,258 |
2019-04-04 | $23.95 | $23.98 | $23.82 | $23.89 | $20.05 | 28,436 |
2019-04-03 | $24.10 | $24.10 | $23.84 | $23.98 | $20.12 | 47,370 |
2019-04-02 | $24.03 | $24.10 | $24.00 | $24.06 | $20.19 | 20,687 |
2019-04-01 | $23.98 | $24.11 | $23.88 | $24.05 | $20.18 | 28,701 |
2019-03-29 | $23.86 | $23.95 | $23.79 | $23.88 | $20.04 | 34,886 |
2019-03-28 | $23.71 | $23.80 | $23.60 | $23.78 | $19.96 | 42,150 |
2019-03-27 | $23.82 | $23.82 | $23.60 | $23.73 | $19.92 | 37,151 |
2019-03-26 | $23.84 | $24.02 | $23.78 | $23.87 | $20.03 | 26,807 |
2019-03-25 | $23.82 | $23.82 | $23.59 | $23.75 | $19.93 | 24,572 |
2019-03-22 | $24.09 | $24.09 | $23.76 | $23.83 | $20.00 | 51,173 |
2019-03-21 | $23.95 | $24.12 | $23.89 | $24.10 | $20.23 | 167,532 |
2019-03-20 | $23.97 | $24.06 | $23.71 | $23.94 | $20.09 | 33,707 |
2019-03-19 | $24.26 | $24.26 | $24.00 | $24.08 | $19.99 | 26,538 |
2019-03-18 | $23.81 | $24.09 | $23.81 | $24.04 | $19.96 | 12,619 |
2019-03-15 | $23.89 | $23.93 | $23.76 | $23.77 | $19.73 | 46,485 |
2019-03-14 | $23.94 | $23.97 | $23.84 | $23.90 | $19.84 | 29,849 |
2019-03-13 | $23.92 | $23.92 | $23.84 | $23.90 | $19.84 | 47,465 |
2019-03-12 | $23.75 | $23.87 | $23.74 | $23.83 | $19.78 | 38,126 |
2019-03-11 | $23.48 | $23.73 | $23.36 | $23.69 | $19.67 | 31,273 |
2019-03-08 | $23.40 | $23.40 | $23.19 | $23.37 | $19.40 | 43,435 |
2019-03-07 | $23.48 | $23.57 | $23.39 | $23.55 | $19.55 | 46,832 |
2019-03-06 | $23.49 | $23.50 | $23.39 | $23.44 | $19.46 | 34,236 |
2019-03-05 | $23.56 | $23.56 | $23.41 | $23.48 | $19.49 | 49,163 |
2019-03-04 | $23.52 | $23.52 | $23.23 | $23.51 | $19.52 | 21,477 |
2019-03-01 | $23.39 | $23.50 | $23.28 | $23.50 | $19.51 | 21,502 |
2019-02-28 | $23.40 | $23.40 | $23.22 | $23.26 | $19.31 | 19,518 |
2019-02-27 | $23.16 | $23.48 | $23.16 | $23.42 | $19.44 | 32,981 |
2019-02-26 | $23.49 | $23.56 | $23.29 | $23.31 | $19.35 | 20,026 |
2019-02-25 | $23.58 | $23.58 | $23.42 | $23.54 | $19.54 | 37,011 |
2019-02-22 | $23.46 | $23.61 | $23.46 | $23.49 | $19.50 | 70,572 |
2019-02-21 | $23.43 | $23.50 | $23.32 | $23.44 | $19.46 | 24,723 |
2019-02-20 | $23.50 | $23.64 | $23.50 | $23.51 | $19.52 | 47,997 |
2019-02-19 | $23.20 | $23.68 | $23.20 | $23.56 | $19.56 | 37,814 |
2019-02-15 | $23.26 | $23.33 | $23.26 | $23.26 | $19.31 | 25,190 |
2019-02-14 | $22.96 | $23.19 | $22.95 | $23.13 | $19.20 | 25,233 |
2019-02-13 | $22.96 | $23.00 | $22.86 | $22.94 | $19.04 | 34,842 |
2019-02-12 | $22.80 | $22.81 | $22.66 | $22.74 | $18.88 | 33,239 |
2019-02-11 | $22.57 | $22.65 | $22.50 | $22.65 | $18.80 | 33,754 |
2019-02-08 | $22.61 | $22.70 | $22.42 | $22.63 | $18.79 | 48,924 |
2019-02-07 | $22.80 | $22.84 | $22.51 | $22.69 | $18.84 | 34,445 |
2019-02-06 | $23.03 | $23.03 | $22.92 | $22.92 | $19.02 | 30,974 |
2019-02-05 | $23.07 | $23.15 | $23.04 | $23.12 | $19.19 | 81,513 |
2019-02-04 | $23.00 | $23.08 | $22.81 | $23.07 | $19.15 | 134,058 |
2019-02-01 | $22.95 | $23.04 | $22.81 | $23.04 | $19.13 | 47,491 |
2019-01-31 | $22.89 | $22.93 | $22.69 | $22.86 | $18.98 | 33,266 |
2019-01-30 | $22.80 | $22.92 | $22.64 | $22.83 | $18.95 | 65,455 |
2019-01-29 | $22.35 | $22.69 | $22.35 | $22.60 | $18.76 | 97,985 |
2019-01-28 | $22.07 | $22.35 | $22.07 | $22.35 | $18.55 | 117,834 |
2019-01-25 | $22.33 | $22.44 | $22.30 | $22.40 | $18.59 | 73,427 |
2019-01-24 | $22.01 | $22.25 | $21.97 | $22.16 | $18.40 | 234,403 |
2019-01-23 | $22.26 | $22.26 | $21.84 | $22.06 | $18.31 | 102,327 |
2019-01-22 | $22.39 | $22.39 | $22.06 | $22.18 | $18.41 | 305,877 |
2019-01-18 | $22.42 | $22.55 | $22.29 | $22.53 | $18.70 | 181,716 |
2019-01-17 | $22.11 | $22.35 | $22.09 | $22.27 | $18.49 | 92,010 |
2019-01-16 | $22.15 | $22.23 | $22.07 | $22.15 | $18.39 | 39,354 |
2019-01-15 | $21.89 | $22.08 | $21.89 | $22.02 | $18.28 | 64,428 |
2019-01-14 | $21.70 | $21.81 | $21.58 | $21.70 | $18.01 | 80,116 |
2019-01-11 | $21.91 | $21.91 | $21.77 | $21.80 | $18.10 | 26,337 |
2019-01-10 | $21.82 | $21.98 | $21.77 | $21.96 | $18.23 | 39,205 |
2019-01-09 | $22.13 | $22.13 | $21.74 | $21.86 | $18.15 | 511,301 |
2019-01-08 | $21.45 | $21.82 | $21.42 | $21.78 | $18.08 | 45,696 |
2019-01-07 | $21.27 | $21.38 | $21.02 | $21.32 | $17.70 | 95,337 |
2019-01-04 | $20.47 | $21.00 | $20.47 | $20.95 | $17.39 | 74,174 |
2019-01-03 | $20.27 | $20.47 | $20.05 | $20.30 | $16.85 | 163,684 |
2019-01-02 | $19.86 | $20.28 | $19.70 | $20.13 | $16.71 | 85,209 |
2018-12-31 | $19.90 | $19.96 | $19.65 | $19.91 | $16.53 | 525,931 |
2018-12-28 | $19.89 | $19.90 | $19.49 | $19.68 | $16.34 | 882,545 |
2018-12-27 | $19.78 | $19.86 | $19.24 | $19.86 | $16.36 | 1,513,125 |
2018-12-26 | $19.32 | $20.11 | $19.04 | $20.10 | $16.56 | 1,771,953 |
2018-12-24 | $20.04 | $20.04 | $19.16 | $19.22 | $15.83 | 159,616 |
2018-12-21 | $20.50 | $20.64 | $20.02 | $20.11 | $16.56 | 540,555 |
2018-12-20 | $20.61 | $20.86 | $20.21 | $20.34 | $16.75 | 667,153 |
2018-12-19 | $20.62 | $21.17 | $20.62 | $20.70 | $17.05 | 547,957 |
2018-12-18 | $20.97 | $21.10 | $20.57 | $20.62 | $16.98 | 567,319 |
2018-12-17 | $21.51 | $21.60 | $20.91 | $20.97 | $17.27 | 351,885 |
2018-12-14 | $21.68 | $21.90 | $21.59 | $21.60 | $17.79 | 155,294 |
2018-12-13 | $21.68 | $22.03 | $21.68 | $21.96 | $18.09 | 151,949 |
2018-12-12 | $21.73 | $21.84 | $21.57 | $21.68 | $17.86 | 436,962 |
2018-12-11 | $21.59 | $21.65 | $21.31 | $21.45 | $17.67 | 373,669 |
2018-12-10 | $21.54 | $21.54 | $21.05 | $21.36 | $17.59 | 154,758 |
2018-12-07 | $21.92 | $22.07 | $21.64 | $21.73 | $17.90 | 577,628 |
2018-12-06 | $21.51 | $21.69 | $21.20 | $21.69 | $17.86 | 104,643 |
2018-12-04 | $22.43 | $22.46 | $21.96 | $21.98 | $18.10 | 141,023 |
2018-12-03 | $22.36 | $22.50 | $22.29 | $22.49 | $18.52 | 84,156 |
2018-11-30 | $21.95 | $22.05 | $21.80 | $22.02 | $18.13 | 132,655 |
2018-11-29 | $21.95 | $22.14 | $21.89 | $22.04 | $18.15 | 257,164 |
2018-11-28 | $21.85 | $21.85 | $21.50 | $21.85 | $18.00 | 116,693 |
2018-11-27 | $21.80 | $21.82 | $21.69 | $21.75 | $17.91 | 148,396 |
2018-11-26 | $21.79 | $21.91 | $21.71 | $21.80 | $17.96 | 40,452 |
2018-11-23 | $21.67 | $21.75 | $21.60 | $21.60 | $17.79 | 16,103 |
2018-11-21 | $21.90 | $22.22 | $21.85 | $22.06 | $18.17 | 53,205 |
2018-11-20 | $22.10 | $22.14 | $21.67 | $21.83 | $17.98 | 147,954 |
2018-11-19 | $22.16 | $22.35 | $22.16 | $22.28 | $18.35 | 156,364 |
2018-11-16 | $22.03 | $22.25 | $22.03 | $22.21 | $18.29 | 57,040 |
2018-11-15 | $21.73 | $22.05 | $21.73 | $22.04 | $18.15 | 227,000 |
2018-11-14 | $21.94 | $22.01 | $21.71 | $21.75 | $17.91 | 32,520 |
2018-11-13 | $22.24 | $22.32 | $21.83 | $21.93 | $18.06 | 18,090 |
2018-11-12 | $22.52 | $22.52 | $22.23 | $22.26 | $18.33 | 110,921 |
2018-11-09 | $22.44 | $22.52 | $22.22 | $22.45 | $18.49 | 54,962 |
2018-11-08 | $22.66 | $22.88 | $22.56 | $22.60 | $18.61 | 35,211 |
2018-11-07 | $22.76 | $22.78 | $22.57 | $22.66 | $18.66 | 16,013 |
2018-11-06 | $22.33 | $22.45 | $22.29 | $22.43 | $18.47 | 105,646 |
2018-11-05 | $21.97 | $22.34 | $21.97 | $22.32 | $18.38 | 15,184 |
2018-11-02 | $22.18 | $22.18 | $21.73 | $21.82 | $17.97 | 619,219 |
2018-11-01 | $22.00 | $22.13 | $21.97 | $22.13 | $18.23 | 19,330 |
2018-10-31 | $21.91 | $21.96 | $21.78 | $21.78 | $17.94 | 14,198 |
2018-10-30 | $21.39 | $21.67 | $21.37 | $21.58 | $17.77 | 12,629 |
2018-10-29 | $21.99 | $22.00 | $21.51 | $21.55 | $17.75 | 27,814 |
2018-10-26 | $21.52 | $21.96 | $21.50 | $21.85 | $18.00 | 15,199 |
2018-10-25 | $22.25 | $22.25 | $22.00 | $22.11 | $18.21 | 63,688 |
2018-10-24 | $22.53 | $22.56 | $22.16 | $22.17 | $18.26 | 19,946 |
2018-10-23 | $22.81 | $22.81 | $22.20 | $22.56 | $18.58 | 52,148 |
2018-10-22 | $23.29 | $23.29 | $22.92 | $22.97 | $18.92 | 22,692 |
2018-10-19 | $23.09 | $23.36 | $23.09 | $23.24 | $19.14 | 12,597 |
2018-10-18 | $23.05 | $23.34 | $22.99 | $23.04 | $18.98 | 18,210 |
2018-10-17 | $23.24 | $23.26 | $23.10 | $23.11 | $19.03 | 11,225 |
2018-10-16 | $22.89 | $23.37 | $22.89 | $23.35 | $19.23 | 12,177 |
2018-10-15 | $22.79 | $22.97 | $22.75 | $22.82 | $18.80 | 21,499 |
2018-10-12 | $23.00 | $23.00 | $22.50 | $22.72 | $18.71 | 16,230 |
2018-10-11 | $23.27 | $23.27 | $22.76 | $22.81 | $18.79 | 24,808 |
2018-10-10 | $23.69 | $23.69 | $23.27 | $23.27 | $19.17 | 34,051 |
2018-10-09 | $23.58 | $23.73 | $23.58 | $23.72 | $19.54 | 48,478 |
2018-10-08 | $23.55 | $23.66 | $23.55 | $23.60 | $19.44 | 10,347 |
2018-10-05 | $23.63 | $23.67 | $23.54 | $23.63 | $19.46 | 16,930 |
2018-10-04 | $23.65 | $23.67 | $23.49 | $23.59 | $19.43 | 9,129 |
2018-10-03 | $23.64 | $23.82 | $23.61 | $23.70 | $19.52 | 16,071 |
2018-10-02 | $23.66 | $23.66 | $23.57 | $23.63 | $19.46 | 9,197 |
2018-10-01 | $23.41 | $23.68 | $23.41 | $23.60 | $19.44 | 20,799 |
2018-09-28 | $23.26 | $23.39 | $23.14 | $23.27 | $19.17 | 19,089 |
2018-09-27 | $23.24 | $23.24 | $23.10 | $23.18 | $19.09 | 8,528 |
2018-09-26 | $23.42 | $23.42 | $23.07 | $23.07 | $19.00 | 13,353 |
2018-09-25 | $23.77 | $23.77 | $23.48 | $23.52 | $19.14 | 26,520 |
2018-09-24 | $23.96 | $23.96 | $23.62 | $23.64 | $19.24 | 84,816 |
2018-09-21 | $23.79 | $23.90 | $23.78 | $23.83 | $19.40 | 24,052 |
2018-09-20 | $24.01 | $24.01 | $23.71 | $23.82 | $19.39 | 7,636 |
2018-09-19 | $23.91 | $23.91 | $23.79 | $23.85 | $19.41 | 21,250 |
2018-09-18 | $23.82 | $23.97 | $23.82 | $23.90 | $19.45 | 22,092 |
2018-09-17 | $23.83 | $24.00 | $23.80 | $23.83 | $19.40 | 22,328 |
2018-09-14 | $23.61 | $23.78 | $23.59 | $23.76 | $19.34 | 21,676 |
2018-09-13 | $23.97 | $23.98 | $23.86 | $23.97 | $19.51 | 17,024 |
2018-09-12 | $23.98 | $24.02 | $23.85 | $23.96 | $19.50 | 15,825 |
2018-09-11 | $23.73 | $23.93 | $23.70 | $23.93 | $19.48 | 11,600 |
2018-09-10 | $23.84 | $23.84 | $23.64 | $23.69 | $19.28 | 10,258 |
2018-09-07 | $23.75 | $23.75 | $23.56 | $23.73 | $19.31 | 33,930 |
2018-09-06 | $23.95 | $23.95 | $23.74 | $23.81 | $19.38 | 3,171 |
2018-09-05 | $23.77 | $23.99 | $23.57 | $23.95 | $19.50 | 4,498 |
2018-09-04 | $23.85 | $23.95 | $23.75 | $23.79 | $19.37 | 24,858 |
2018-08-31 | $24.15 | $24.15 | $23.81 | $23.88 | $19.43 | 38,251 |
2018-08-30 | $24.20 | $24.20 | $24.03 | $24.12 | $19.63 | 15,968 |
2018-08-29 | $24.27 | $24.32 | $24.21 | $24.27 | $19.75 | 22,125 |
2018-08-28 | $24.59 | $24.59 | $24.24 | $24.24 | $19.73 | 14,875 |
2018-08-27 | $24.44 | $24.53 | $24.44 | $24.51 | $19.95 | 11,199 |
2018-08-24 | $24.50 | $24.50 | $24.41 | $24.42 | $19.88 | 8,283 |
2018-08-23 | $24.49 | $24.50 | $24.42 | $24.45 | $19.90 | 37,144 |
2018-08-22 | $24.52 | $24.62 | $24.47 | $24.62 | $20.04 | 7,754 |
2018-08-21 | $24.66 | $24.66 | $24.40 | $24.44 | $19.89 | 8,030 |
2018-08-20 | $24.44 | $24.54 | $24.41 | $24.47 | $19.92 | 12,253 |
2018-08-17 | $24.24 | $24.40 | $24.18 | $24.36 | $19.83 | 10,134 |
2018-08-16 | $24.10 | $24.19 | $24.05 | $24.15 | $19.66 | 16,822 |
2018-08-15 | $23.94 | $24.05 | $23.85 | $24.02 | $19.55 | 5,326 |
2018-08-14 | $24.32 | $24.35 | $24.29 | $24.32 | $19.80 | 2,003 |
2018-08-13 | $24.46 | $24.46 | $24.15 | $24.18 | $19.68 | 20,112 |
2018-08-10 | $24.49 | $24.62 | $24.49 | $24.50 | $19.94 | 11,062 |
2018-08-09 | $24.29 | $24.58 | $24.29 | $24.51 | $19.95 | 4,877 |
2018-08-08 | $24.25 | $24.38 | $24.25 | $24.31 | $19.79 | 17,582 |
2018-08-07 | $24.70 | $24.70 | $24.33 | $24.33 | $19.80 | 13,423 |
2018-08-06 | $24.35 | $24.59 | $24.32 | $24.59 | $20.02 | 24,525 |
2018-08-03 | $24.29 | $24.35 | $24.24 | $24.32 | $19.79 | 5,563 |
2018-08-02 | $24.10 | $24.29 | $24.06 | $24.29 | $19.77 | 20,556 |
2018-08-01 | $24.00 | $24.00 | $23.85 | $23.98 | $19.52 | 88,088 |
2018-07-31 | $23.94 | $24.12 | $23.86 | $24.11 | $19.62 | 23,930 |
2018-07-30 | $23.86 | $23.94 | $23.81 | $23.94 | $19.49 | 19,717 |
2018-07-27 | $24.18 | $24.18 | $23.70 | $23.74 | $19.32 | 34,573 |
2018-07-26 | $23.99 | $24.05 | $23.86 | $24.01 | $19.54 | 14,518 |
2018-07-25 | $23.72 | $23.91 | $23.68 | $23.84 | $19.40 | 9,105 |
2018-07-24 | $23.61 | $23.72 | $23.58 | $23.67 | $19.27 | 47,982 |
2018-07-23 | $23.66 | $23.66 | $23.45 | $23.51 | $19.14 | 17,783 |
2018-07-20 | $23.71 | $23.71 | $23.53 | $23.53 | $19.15 | 23,503 |
2018-07-19 | $23.32 | $23.86 | $23.32 | $23.78 | $19.35 | 142,254 |
2018-07-18 | $23.23 | $23.39 | $23.08 | $23.24 | $18.92 | 67,159 |
2018-07-17 | $23.24 | $23.33 | $23.23 | $23.25 | $18.92 | 12,018 |
2018-07-16 | $23.37 | $23.40 | $23.29 | $23.34 | $19.00 | 8,030 |
2018-07-13 | $23.63 | $23.63 | $23.46 | $23.48 | $19.11 | 24,946 |
2018-07-12 | $23.34 | $23.54 | $23.29 | $23.48 | $19.11 | 10,693 |
2018-07-11 | $23.46 | $23.55 | $23.32 | $23.42 | $19.06 | 5,830 |
2018-07-10 | $23.56 | $23.63 | $23.51 | $23.58 | $19.19 | 529,470 |
2018-07-09 | $23.70 | $23.70 | $23.49 | $23.49 | $19.12 | 20,790 |
2018-07-06 | $23.47 | $23.63 | $23.47 | $23.57 | $19.19 | 1,273 |
2018-07-05 | $23.44 | $23.45 | $23.31 | $23.31 | $18.97 | 5,754 |
2018-07-03 | $23.36 | $23.36 | $23.19 | $23.24 | $18.92 | 4,641 |
2018-07-02 | $22.97 | $23.10 | $22.97 | $23.05 | $18.76 | 8,018 |
2018-06-29 | $23.17 | $23.33 | $23.11 | $23.30 | $18.97 | 36,594 |
2018-06-28 | $22.83 | $23.14 | $22.83 | $22.98 | $18.70 | 17,412 |
2018-06-27 | $23.14 | $23.14 | $22.87 | $22.88 | $18.62 | 19,553 |
2018-06-26 | $22.88 | $23.05 | $22.83 | $23.01 | $18.73 | 24,255 |
2018-06-25 | $22.95 | $22.95 | $22.75 | $22.77 | $18.53 | 24,082 |
2018-06-22 | $23.08 | $23.24 | $23.08 | $23.08 | $18.79 | 21,847 |
2018-06-21 | $23.01 | $23.02 | $22.78 | $22.79 | $18.55 | 115,634 |
2018-06-20 | $22.95 | $23.06 | $22.92 | $23.04 | $18.76 | 9,684 |
2018-06-19 | $22.94 | $23.07 | $22.75 | $23.00 | $18.54 | 23,178 |
2018-06-18 | $22.72 | $23.01 | $22.72 | $22.97 | $18.51 | 36,536 |
2018-06-15 | $22.81 | $22.88 | $22.69 | $22.69 | $18.29 | 41,655 |
2018-06-14 | $23.05 | $23.07 | $22.95 | $23.06 | $18.59 | 29,280 |
2018-06-13 | $23.05 | $23.05 | $22.85 | $22.86 | $18.42 | 45,728 |
2018-06-12 | $23.20 | $23.20 | $23.00 | $23.07 | $18.59 | 9,480 |
2018-06-11 | $22.88 | $23.15 | $22.84 | $23.15 | $18.66 | 188,728 |
2018-06-08 | $22.90 | $22.93 | $22.79 | $22.82 | $18.39 | 11,572 |
2018-06-07 | $22.87 | $23.00 | $22.87 | $22.99 | $18.53 | 26,320 |
2018-06-06 | $23.04 | $23.04 | $22.75 | $22.79 | $18.37 | 345,057 |
2018-06-05 | $23.06 | $23.06 | $22.99 | $22.99 | $18.53 | 2,654 |
2018-06-04 | $23.05 | $23.05 | $22.97 | $23.03 | $18.56 | 2,907 |
2018-06-01 | $23.07 | $23.12 | $22.93 | $22.94 | $18.49 | 10,805 |
2018-05-31 | $22.99 | $23.12 | $22.96 | $23.05 | $18.58 | 803,127 |
2018-05-30 | $22.64 | $23.10 | $22.64 | $23.01 | $18.55 | 98,663 |
2018-05-29 | $22.57 | $22.60 | $22.42 | $22.53 | $18.15 | 28,872 |
2018-05-25 | $22.48 | $22.48 | $22.23 | $22.48 | $18.12 | 8,547 |
2018-05-24 | $22.59 | $22.69 | $22.58 | $22.59 | $18.21 | 26,367 |
2018-05-23 | $22.65 | $22.85 | $22.60 | $22.78 | $18.36 | 9,564 |
2018-05-22 | $23.02 | $23.02 | $22.80 | $22.82 | $18.39 | 15,489 |
2018-05-21 | $22.94 | $22.94 | $22.75 | $22.85 | $18.42 | 27,326 |
2018-05-18 | $22.74 | $22.78 | $22.62 | $22.77 | $18.35 | 12,192 |
2018-05-17 | $22.84 | $22.92 | $22.80 | $22.88 | $18.44 | 6,360 |
2018-05-16 | $22.73 | $22.78 | $22.67 | $22.78 | $18.36 | 10,904 |
2018-05-15 | $22.91 | $22.91 | $22.71 | $22.84 | $18.41 | 34,727 |
2018-05-14 | $22.94 | $22.96 | $22.85 | $22.95 | $18.50 | 44,635 |
2018-05-11 | $22.78 | $22.81 | $22.70 | $22.76 | $18.34 | 40,950 |
2018-05-10 | $22.58 | $22.70 | $22.55 | $22.64 | $18.25 | 17,255 |
2018-05-09 | $22.56 | $22.66 | $22.50 | $22.55 | $18.17 | 13,196 |
2018-05-08 | $22.22 | $22.39 | $22.16 | $22.37 | $18.03 | 36,391 |
2018-05-07 | $22.39 | $22.64 | $22.36 | $22.36 | $18.02 | 35,017 |
2018-05-04 | $21.97 | $22.32 | $21.97 | $22.28 | $17.96 | 6,442 |
2018-05-03 | $22.00 | $22.04 | $21.87 | $21.91 | $17.66 | 297,760 |
2018-05-02 | $22.03 | $22.11 | $22.00 | $22.04 | $17.76 | 8,500 |
2018-05-01 | $21.78 | $21.93 | $21.74 | $21.91 | $17.66 | 31,231 |
2018-04-30 | $21.88 | $21.95 | $21.83 | $21.85 | $17.61 | 58,878 |
2018-04-27 | $21.72 | $21.81 | $21.71 | $21.80 | $17.57 | 623,454 |
2018-04-26 | $21.59 | $21.73 | $21.58 | $21.72 | $17.51 | 9,615 |
2018-04-25 | $21.50 | $21.59 | $21.37 | $21.59 | $17.40 | 42,618 |
2018-04-24 | $21.88 | $21.88 | $21.52 | $21.59 | $17.40 | 33,521 |
2018-04-23 | $21.85 | $22.00 | $21.85 | $21.96 | $17.70 | 25,270 |
2018-04-20 | $21.87 | $21.92 | $21.79 | $21.82 | $17.59 | 31,356 |
2018-04-19 | $22.22 | $22.22 | $21.86 | $21.97 | $17.71 | 356,839 |
2018-04-18 | $22.28 | $22.33 | $22.15 | $22.16 | $17.86 | 28,760 |
2018-04-17 | $21.93 | $22.17 | $21.92 | $22.04 | $17.76 | 21,657 |
2018-04-16 | $21.28 | $21.85 | $21.28 | $21.83 | $17.60 | 66,787 |
2018-04-13 | $21.40 | $21.40 | $21.23 | $21.30 | $17.17 | 11,674 |
2018-04-12 | $21.36 | $21.40 | $21.22 | $21.23 | $17.11 | 192,194 |
2018-04-11 | $21.33 | $21.46 | $21.30 | $21.35 | $17.21 | 28,054 |
2018-04-10 | $21.03 | $21.42 | $21.03 | $21.35 | $17.21 | 24,253 |
2018-04-09 | $20.90 | $21.08 | $20.81 | $20.91 | $16.85 | 11,943 |
2018-04-06 | $21.05 | $21.09 | $20.75 | $20.88 | $16.83 | 11,274 |
2018-04-05 | $20.74 | $21.18 | $20.74 | $21.13 | $17.03 | 20,860 |
2018-04-04 | $20.22 | $20.74 | $20.22 | $20.73 | $16.71 | 30,015 |
2018-04-03 | $20.40 | $20.62 | $20.33 | $20.62 | $16.62 | 19,153 |
2018-04-02 | $20.68 | $20.73 | $20.34 | $20.53 | $16.55 | 9,860 |
2018-03-29 | $20.55 | $20.84 | $20.55 | $20.82 | $16.78 | 25,384 |
2018-03-28 | $20.50 | $20.65 | $20.47 | $20.49 | $16.51 | 17,628 |
2018-03-27 | $20.62 | $20.84 | $20.48 | $20.58 | $16.59 | 19,647 |
2018-03-26 | $20.75 | $20.75 | $20.33 | $20.58 | $16.59 | 114,872 |
2018-03-23 | $20.89 | $20.89 | $20.52 | $20.52 | $16.54 | 12,583 |
2018-03-22 | $21.05 | $21.05 | $20.75 | $20.78 | $16.75 | 26,203 |
2018-03-21 | $20.74 | $21.20 | $20.74 | $21.16 | $17.05 | 24,856 |
2018-03-20 | $21.28 | $21.28 | $20.93 | $20.95 | $16.68 | 36,497 |
2018-03-19 | $21.54 | $21.54 | $20.99 | $21.10 | $16.80 | 11,238 |
2018-03-16 | $21.20 | $21.68 | $21.20 | $21.56 | $17.17 | 36,285 |
2018-03-15 | $21.84 | $21.90 | $20.68 | $21.36 | $17.01 | 44,960 |
2018-03-14 | $21.94 | $21.96 | $21.78 | $21.78 | $17.35 | 27,471 |
2018-03-13 | $22.03 | $22.03 | $21.83 | $21.92 | $17.46 | 71,252 |
2018-03-12 | $21.72 | $21.96 | $21.72 | $21.96 | $17.48 | 38,303 |
2018-03-09 | $21.79 | $21.79 | $21.44 | $21.67 | $17.26 | 21,599 |
2018-03-08 | $21.49 | $21.49 | $21.37 | $21.37 | $17.02 | 2,185 |
2018-03-07 | $21.49 | $21.54 | $21.32 | $21.35 | $17.00 | 11,389 |
2018-03-06 | $21.53 | $21.61 | $21.53 | $21.61 | $17.21 | 4,781 |
2018-03-05 | $21.32 | $21.63 | $21.30 | $21.61 | $17.21 | 28,036 |
2018-03-02 | $21.35 | $21.41 | $21.09 | $21.37 | $17.02 | 23,327 |
2018-03-01 | $21.39 | $21.59 | $21.27 | $21.41 | $17.05 | 67,919 |
2018-02-28 | $22.13 | $22.13 | $21.52 | $21.52 | $17.14 | 28,458 |
2018-02-27 | $22.20 | $22.30 | $22.01 | $22.01 | $17.53 | 18,036 |
2018-02-26 | $22.13 | $22.33 | $22.13 | $22.27 | $17.74 | 47,579 |
2018-02-23 | $22.19 | $22.37 | $22.19 | $22.36 | $17.81 | 6,445 |
2018-02-22 | $22.28 | $22.34 | $22.03 | $22.03 | $17.54 | 23,494 |
2018-02-21 | $22.34 | $22.43 | $22.11 | $22.14 | $17.63 | 31,130 |
2018-02-20 | $22.44 | $22.54 | $22.26 | $22.30 | $17.76 | 43,918 |
2018-02-16 | $22.49 | $22.66 | $22.43 | $22.49 | $17.91 | 26,600 |
2018-02-15 | $22.52 | $22.67 | $22.45 | $22.64 | $18.03 | 47,852 |
2018-02-14 | $22.13 | $22.52 | $22.13 | $22.50 | $17.92 | 22,343 |
2018-02-13 | $22.30 | $22.45 | $22.26 | $22.40 | $17.84 | 20,877 |
2018-02-12 | $22.16 | $22.40 | $22.00 | $22.27 | $17.74 | 21,081 |
2018-02-09 | $21.96 | $21.99 | $21.35 | $21.88 | $17.43 | 53,566 |
2018-02-08 | $22.46 | $22.49 | $21.74 | $21.74 | $17.31 | 39,808 |
2018-02-07 | $22.58 | $22.69 | $22.38 | $22.48 | $17.90 | 21,370 |
2018-02-06 | $22.03 | $22.46 | $21.88 | $22.45 | $17.88 | 41,517 |
2018-02-05 | $22.49 | $22.73 | $22.10 | $22.17 | $17.66 | 28,495 |
2018-02-02 | $23.24 | $23.24 | $22.77 | $22.77 | $18.14 | 38,489 |
2018-02-01 | $23.40 | $23.48 | $23.30 | $23.37 | $18.61 | 29,301 |
2018-01-31 | $23.41 | $23.55 | $23.34 | $23.38 | $18.62 | 34,952 |
2018-01-30 | $23.62 | $23.62 | $23.31 | $23.38 | $18.62 | 45,281 |
2018-01-29 | $23.96 | $23.98 | $23.74 | $23.76 | $18.92 | 62,653 |
2018-01-26 | $24.21 | $24.21 | $23.96 | $24.08 | $19.18 | 88,356 |
2018-01-25 | $24.18 | $24.22 | $23.95 | $24.01 | $19.12 | 56,409 |
2018-01-24 | $24.30 | $24.30 | $24.16 | $24.20 | $19.27 | 34,733 |
2018-01-23 | $24.09 | $24.30 | $24.06 | $24.21 | $19.28 | 233,688 |
2018-01-22 | $23.98 | $24.15 | $23.92 | $24.15 | $19.23 | 63,906 |
2018-01-19 | $23.88 | $23.88 | $23.70 | $23.83 | $18.98 | 10,422 |
2018-01-18 | $24.13 | $24.13 | $23.85 | $23.89 | $19.02 | 14,110 |
2018-01-17 | $24.08 | $24.11 | $23.92 | $24.03 | $19.14 | 131,208 |
2018-01-16 | $24.16 | $24.26 | $23.98 | $24.02 | $19.13 | 47,618 |
2018-01-12 | $23.95 | $24.09 | $23.94 | $24.04 | $19.14 | 10,213 |
2018-01-11 | $23.64 | $23.95 | $23.64 | $23.95 | $19.07 | 10,178 |
2018-01-10 | $23.91 | $23.91 | $23.64 | $23.66 | $18.84 | 16,411 |
2018-01-09 | $23.90 | $23.91 | $23.76 | $23.86 | $19.00 | 172,216 |
2018-01-08 | $23.85 | $23.95 | $23.76 | $23.91 | $19.04 | 421,560 |
2018-01-05 | $24.10 | $24.10 | $23.74 | $23.89 | $19.03 | 22,527 |
2018-01-04 | $23.96 | $24.01 | $23.90 | $24.00 | $19.11 | 23,783 |
2018-01-03 | $23.60 | $23.94 | $23.60 | $23.92 | $19.05 | 25,481 |
2018-01-02 | $23.50 | $23.79 | $23.39 | $23.69 | $18.87 | 107,830 |
2017-12-29 | $23.36 | $23.38 | $23.30 | $23.36 | $18.60 | 207,222 |
2017-12-28 | $23.19 | $23.34 | $23.19 | $23.32 | $18.57 | 45,976 |
2017-12-27 | $23.24 | $23.39 | $23.24 | $23.35 | $18.46 | 54,418 |
2017-12-26 | $23.35 | $23.39 | $23.31 | $23.35 | $18.46 | 122,788 |
2017-12-22 | $23.08 | $23.27 | $23.08 | $23.19 | $18.34 | 37,184 |
2017-12-21 | $22.95 | $23.15 | $22.88 | $23.09 | $18.26 | 50,232 |
2017-12-20 | $22.98 | $23.03 | $22.84 | $22.97 | $18.16 | 423,981 |
2017-12-19 | $23.35 | $23.35 | $23.02 | $23.02 | $18.20 | 197,117 |
2017-12-18 | $23.37 | $23.43 | $23.24 | $23.26 | $18.39 | 50,084 |
2017-12-15 | $23.38 | $23.38 | $23.17 | $23.17 | $18.32 | 44,134 |
2017-12-14 | $23.16 | $23.39 | $23.16 | $23.26 | $18.39 | 29,681 |
2017-12-13 | $23.17 | $23.29 | $23.14 | $23.23 | $18.37 | 584,061 |
2017-12-12 | $23.24 | $23.32 | $23.09 | $23.13 | $18.29 | 34,005 |
2017-12-11 | $23.12 | $23.25 | $23.10 | $23.17 | $18.32 | 19,372 |
2017-12-08 | $23.02 | $23.03 | $22.91 | $23.00 | $18.18 | 16,029 |
2017-12-07 | $22.75 | $22.96 | $22.72 | $22.96 | $18.15 | 21,082 |
2017-12-06 | $22.89 | $22.89 | $22.73 | $22.77 | $18.00 | 15,487 |
2017-12-05 | $23.00 | $23.04 | $22.95 | $22.98 | $18.17 | 55,000 |
2017-12-04 | $23.12 | $23.20 | $23.04 | $23.04 | $18.22 | 26,116 |
2017-12-01 | $22.95 | $23.14 | $22.95 | $23.11 | $18.27 | 96,859 |
2017-11-30 | $22.35 | $22.94 | $22.35 | $22.86 | $18.07 | 31,280 |
2017-11-29 | $22.39 | $22.46 | $22.25 | $22.26 | $17.60 | 20,988 |
2017-11-28 | $22.51 | $22.54 | $22.44 | $22.47 | $17.76 | 17,460 |
2017-11-27 | $22.54 | $22.56 | $22.44 | $22.44 | $17.74 | 37,035 |
2017-11-24 | $22.73 | $22.76 | $22.67 | $22.67 | $17.92 | 2,312 |
2017-11-22 | $22.56 | $22.67 | $22.56 | $22.65 | $17.91 | 27,240 |
2017-11-21 | $22.60 | $22.72 | $22.47 | $22.51 | $17.80 | 44,276 |
2017-11-20 | $22.38 | $22.54 | $22.32 | $22.51 | $17.79 | 10,254 |
2017-11-17 | $22.32 | $22.48 | $22.32 | $22.45 | $17.75 | 10,635 |
2017-11-16 | $22.45 | $22.51 | $22.36 | $22.44 | $17.74 | 21,263 |
2017-11-15 | $22.35 | $22.54 | $22.31 | $22.48 | $17.77 | 28,446 |
2017-11-14 | $22.64 | $22.64 | $22.54 | $22.56 | $17.83 | 26,253 |
2017-11-13 | $22.86 | $22.87 | $22.76 | $22.78 | $18.01 | 17,631 |
2017-11-10 | $23.01 | $23.09 | $22.92 | $22.98 | $18.17 | 22,679 |
2017-11-09 | $23.05 | $23.18 | $23.05 | $23.08 | $18.25 | 94,287 |
2017-11-08 | $23.17 | $23.23 | $23.08 | $23.16 | $18.31 | 13,061 |
2017-11-07 | $23.14 | $23.23 | $23.14 | $23.22 | $18.36 | 9,514 |
2017-11-06 | $22.81 | $23.10 | $22.81 | $23.10 | $18.26 | 6,839 |
2017-11-03 | $22.60 | $22.92 | $22.60 | $22.87 | $18.08 | 7,673 |
2017-11-02 | $22.83 | $22.86 | $22.60 | $22.67 | $17.92 | 10,814 |
2017-11-01 | $23.00 | $23.02 | $22.93 | $22.99 | $18.18 | 15,341 |
2017-10-31 | $22.71 | $22.84 | $22.69 | $22.82 | $18.04 | 30,544 |
2017-10-30 | $22.73 | $22.91 | $22.72 | $22.78 | $18.01 | 22,054 |
2017-10-27 | $22.28 | $22.68 | $22.24 | $22.68 | $17.93 | 7,881 |
2017-10-26 | $22.28 | $22.39 | $22.16 | $22.37 | $17.69 | 10,012 |
2017-10-25 | $22.53 | $22.53 | $22.18 | $22.22 | $17.57 | 9,835 |
2017-10-24 | $22.83 | $22.83 | $22.62 | $22.72 | $17.96 | 355,543 |
2017-10-23 | $22.99 | $22.99 | $22.74 | $22.82 | $18.04 | 156,110 |
2017-10-20 | $23.14 | $23.14 | $23.04 | $23.04 | $18.22 | 6,301 |
2017-10-19 | $23.23 | $23.23 | $23.14 | $23.21 | $18.35 | 51,447 |
2017-10-18 | $23.37 | $23.53 | $23.20 | $23.25 | $18.38 | 6,216 |
2017-10-17 | $23.45 | $23.48 | $23.39 | $23.48 | $18.56 | 10,436 |
2017-10-16 | $23.63 | $23.63 | $23.52 | $23.56 | $18.63 | 4,022 |
2017-10-13 | $23.71 | $23.75 | $23.58 | $23.61 | $18.67 | 4,359 |
2017-10-12 | $23.62 | $23.77 | $23.62 | $23.72 | $18.76 | 9,768 |
2017-10-11 | $23.58 | $23.73 | $23.58 | $23.70 | $18.74 | 10,181 |
2017-10-10 | $23.66 | $23.71 | $23.60 | $23.60 | $18.66 | 3,128 |
2017-10-09 | $23.59 | $23.64 | $23.54 | $23.56 | $18.63 | 40,750 |
2017-10-06 | $23.98 | $23.98 | $23.49 | $23.54 | $18.61 | 4,368 |
2017-10-05 | $23.60 | $23.61 | $23.58 | $23.60 | $18.66 | 15,750 |
2017-10-04 | $23.54 | $23.56 | $23.47 | $23.52 | $18.60 | 6,375 |
2017-10-03 | $23.54 | $23.64 | $23.53 | $23.62 | $18.67 | 5,144 |
2017-10-02 | $23.46 | $23.54 | $23.42 | $23.54 | $18.61 | 73,163 |
2017-09-29 | $23.59 | $23.59 | $23.49 | $23.51 | $18.59 | 28,714 |
2017-09-28 | $23.47 | $23.49 | $23.39 | $23.49 | $18.57 | 7,198 |
2017-09-27 | $23.70 | $23.70 | $23.41 | $23.48 | $18.56 | 12,273 |
2017-09-26 | $23.54 | $23.64 | $23.50 | $23.60 | $18.66 | 11,814 |
2017-09-25 | $23.49 | $23.69 | $23.49 | $23.69 | $18.73 | 6,657 |
2017-09-22 | $23.41 | $23.41 | $23.10 | $23.22 | $18.36 | 36,822 |
2017-09-21 | $23.39 | $23.39 | $23.27 | $23.32 | $18.44 | 3,338 |
2017-09-20 | $23.60 | $23.67 | $23.46 | $23.50 | $18.58 | 5,915 |
2017-09-19 | $23.80 | $23.88 | $23.76 | $23.85 | $18.64 | 10,838 |
2017-09-18 | $23.77 | $23.91 | $23.67 | $23.74 | $18.56 | 608,668 |
2017-09-15 | $23.79 | $23.87 | $23.76 | $23.85 | $18.65 | 9,817 |
2017-09-14 | $23.73 | $23.95 | $23.73 | $23.93 | $18.71 | 3,965 |
2017-09-13 | $23.69 | $23.83 | $23.69 | $23.81 | $18.61 | 9,282 |
2017-09-12 | $23.76 | $23.76 | $23.64 | $23.71 | $18.53 | 9,371 |
2017-09-11 | $23.64 | $23.76 | $23.64 | $23.76 | $18.57 | 6,877 |
2017-09-08 | $23.66 | $23.66 | $23.52 | $23.57 | $18.43 | 11,476 |
2017-09-07 | $23.56 | $23.69 | $23.56 | $23.67 | $18.50 | 12,513 |
2017-09-06 | $23.63 | $23.73 | $23.61 | $23.61 | $18.46 | 8,003 |
2017-09-05 | $23.55 | $23.55 | $23.34 | $23.44 | $18.32 | 3,956 |
2017-09-01 | $23.54 | $23.57 | $23.45 | $23.50 | $18.37 | 11,496 |
2017-08-31 | $23.28 | $23.39 | $23.27 | $23.37 | $18.27 | 7,193 |
2017-08-30 | $22.94 | $23.05 | $22.89 | $23.02 | $18.00 | 8,912 |
2017-08-29 | $22.98 | $23.06 | $22.85 | $23.03 | $18.00 | 9,598 |
2017-08-28 | $23.09 | $23.10 | $22.96 | $23.00 | $17.98 | 3,660 |
2017-08-25 | $23.25 | $23.26 | $23.15 | $23.15 | $18.10 | 22,907 |
2017-08-24 | $23.12 | $23.22 | $23.10 | $23.21 | $18.14 | 19,490 |
2017-08-23 | $23.02 | $23.16 | $23.02 | $23.12 | $18.07 | 36,675 |
2017-08-22 | $22.67 | $22.96 | $22.67 | $22.89 | $17.89 | 11,719 |
2017-08-21 | $22.60 | $22.61 | $22.52 | $22.54 | $17.62 | 6,022 |
2017-08-18 | $22.65 | $22.75 | $22.61 | $22.75 | $17.78 | 7,166 |
2017-08-17 | $22.77 | $22.80 | $22.73 | $22.74 | $17.78 | 12,950 |
2017-08-16 | $22.92 | $22.92 | $22.79 | $22.81 | $17.83 | 3,570 |
2017-08-15 | $23.22 | $23.22 | $22.80 | $22.85 | $17.86 | 12,738 |
2017-08-14 | $23.24 | $23.31 | $23.18 | $23.20 | $18.14 | 5,117 |
2017-08-11 | $23.05 | $23.13 | $23.04 | $23.06 | $18.03 | 4,386 |
2017-08-10 | $23.34 | $23.40 | $23.05 | $23.10 | $18.06 | 14,286 |
2017-08-09 | $23.39 | $23.44 | $23.36 | $23.41 | $18.30 | 3,982 |
2017-08-08 | $23.67 | $23.67 | $23.35 | $23.37 | $18.27 | 94,541 |
2017-08-07 | $23.82 | $23.82 | $23.76 | $23.79 | $18.59 | 3,483 |
2017-08-04 | $23.97 | $23.99 | $23.91 | $23.92 | $18.70 | 15,399 |
2017-08-03 | $24.16 | $24.17 | $23.95 | $23.96 | $18.73 | 8,801 |
2017-08-02 | $24.27 | $24.27 | $24.09 | $24.18 | $18.90 | 5,284 |
2017-08-01 | $24.11 | $24.26 | $24.11 | $24.21 | $18.92 | 7,835 |
2017-07-31 | $24.06 | $24.22 | $24.04 | $24.18 | $18.90 | 2,402 |
2017-07-28 | $24.23 | $24.24 | $24.15 | $24.16 | $18.88 | 7,816 |
2017-07-27 | $24.25 | $24.25 | $24.02 | $24.17 | $18.89 | 20,678 |
2017-07-26 | $24.30 | $24.31 | $24.20 | $24.20 | $18.92 | 2,832 |
2017-07-25 | $24.20 | $24.23 | $24.12 | $24.16 | $18.89 | 3,891 |
2017-07-24 | $23.97 | $24.10 | $23.97 | $24.04 | $18.79 | 10,458 |
2017-07-21 | $24.06 | $24.06 | $23.97 | $24.06 | $18.81 | 4,484 |
2017-07-20 | $24.10 | $24.14 | $24.04 | $24.09 | $18.83 | 16,566 |
2017-07-19 | $23.78 | $23.97 | $23.75 | $23.95 | $18.72 | 2,549 |
2017-07-18 | $23.77 | $23.77 | $23.61 | $23.73 | $18.55 | 15,657 |
2017-07-17 | $23.76 | $23.85 | $23.71 | $23.71 | $18.53 | 8,789 |
2017-07-14 | $23.46 | $23.81 | $23.46 | $23.77 | $18.58 | 26,260 |
2017-07-13 | $23.40 | $23.48 | $23.39 | $23.48 | $18.35 | 13,231 |
2017-07-12 | $23.48 | $23.61 | $23.39 | $23.59 | $18.44 | 6,696 |
2017-07-11 | $23.08 | $23.20 | $23.05 | $23.15 | $18.10 | 26,301 |
2017-07-10 | $23.20 | $23.28 | $23.20 | $23.21 | $18.14 | 8,958 |
2017-07-07 | $23.12 | $23.30 | $23.12 | $23.28 | $18.20 | 5,559 |
2017-07-06 | $23.27 | $23.37 | $23.20 | $23.20 | $18.14 | 12,673 |
2017-07-05 | $23.34 | $23.36 | $23.16 | $23.24 | $18.17 | 29,278 |
2017-07-03 | $23.40 | $23.66 | $23.40 | $23.62 | $18.46 | 8,829 |
2017-06-30 | $23.25 | $23.40 | $23.23 | $23.37 | $18.27 | 23,934 |
2017-06-29 | $23.21 | $23.35 | $23.10 | $23.25 | $18.17 | 12,126 |
2017-06-28 | $23.04 | $23.31 | $23.04 | $23.21 | $18.14 | 84,922 |
2017-06-27 | $22.91 | $23.13 | $22.91 | $22.97 | $17.96 | 41,750 |
2017-06-26 | $22.84 | $22.97 | $22.77 | $22.97 | $17.96 | 31,095 |
2017-06-23 | $22.56 | $22.74 | $22.44 | $22.69 | $17.74 | 20,398 |
2017-06-22 | $22.42 | $22.52 | $22.33 | $22.45 | $17.55 | 4,636 |
2017-06-21 | $22.37 | $22.51 | $22.28 | $22.28 | $17.42 | 3,329 |
2017-06-20 | $22.68 | $22.68 | $22.41 | $22.46 | $17.56 | 2,778 |
2017-06-19 | $23.26 | $23.30 | $23.13 | $23.13 | $17.91 | 40,289 |
2017-06-16 | $22.96 | $23.31 | $22.95 | $23.30 | $18.04 | 10,142 |
2017-06-15 | $22.99 | $23.05 | $22.91 | $22.93 | $17.75 | 16,740 |
2017-06-14 | $23.26 | $23.27 | $23.14 | $23.15 | $17.92 | 6,637 |
2017-06-13 | $23.52 | $23.53 | $23.48 | $23.49 | $18.19 | 2,110 |
2017-06-12 | $23.43 | $23.43 | $23.37 | $23.42 | $18.13 | 7,502 |
2017-06-09 | $23.20 | $23.38 | $23.20 | $23.35 | $18.08 | 8,442 |
2017-06-08 | $23.16 | $23.17 | $23.10 | $23.10 | $17.88 | 16,892 |
2017-06-07 | $23.35 | $23.35 | $23.15 | $23.18 | $17.95 | 14,052 |
2017-06-06 | $23.32 | $23.50 | $23.26 | $23.47 | $18.17 | 45,694 |
2017-06-05 | $23.35 | $23.43 | $23.35 | $23.43 | $18.14 | 9,037 |
2017-06-02 | $23.55 | $23.55 | $23.38 | $23.43 | $18.14 | 27,638 |
2017-06-01 | $23.21 | $23.51 | $23.21 | $23.42 | $18.13 | 3,439 |
2017-05-31 | $23.24 | $23.28 | $23.09 | $23.28 | $18.02 | 8,686 |
2017-05-30 | $23.58 | $23.58 | $23.30 | $23.30 | $18.04 | 9,014 |
2017-05-26 | $23.65 | $23.71 | $23.62 | $23.65 | $18.31 | 8,041 |
2017-05-25 | $23.99 | $23.99 | $23.72 | $23.79 | $18.42 | 6,256 |
2017-05-24 | $23.94 | $24.03 | $23.80 | $23.94 | $18.53 | 20,414 |
2017-05-23 | $23.98 | $23.98 | $23.88 | $23.89 | $18.50 | 8,684 |
2017-05-22 | $23.78 | $23.86 | $23.63 | $23.83 | $18.45 | 9,303 |
2017-05-19 | $23.60 | $23.82 | $23.60 | $23.75 | $18.39 | 7,855 |
2017-05-18 | $23.18 | $23.38 | $23.15 | $23.35 | $18.08 | 13,265 |
2017-05-17 | $23.68 | $23.68 | $23.38 | $23.38 | $18.10 | 8,127 |
2017-05-16 | $23.91 | $23.91 | $23.69 | $23.71 | $18.36 | 5,748 |
2017-05-15 | $23.99 | $23.99 | $23.82 | $23.87 | $18.48 | 16,859 |
2017-05-12 | $23.62 | $23.74 | $23.62 | $23.67 | $18.32 | 7,160 |
2017-05-11 | $23.60 | $23.68 | $23.60 | $23.62 | $18.29 | 83,417 |
2017-05-10 | $23.66 | $23.75 | $23.66 | $23.74 | $18.38 | 3,187 |
2017-05-09 | $23.66 | $23.66 | $23.43 | $23.45 | $18.16 | 16,075 |
2017-05-08 | $23.77 | $23.81 | $23.62 | $23.81 | $18.43 | 8,006 |
2017-05-05 | $23.04 | $23.75 | $23.04 | $23.75 | $18.39 | 18,703 |
2017-05-04 | $23.38 | $23.38 | $23.09 | $23.16 | $17.93 | 47,072 |
2017-05-03 | $23.90 | $23.90 | $23.77 | $23.84 | $18.46 | 19,025 |
2017-05-02 | $23.92 | $24.02 | $23.90 | $23.93 | $18.53 | 7,268 |
2017-05-01 | $23.87 | $23.96 | $23.85 | $23.95 | $18.54 | 13,658 |
2017-04-28 | $23.88 | $23.90 | $23.84 | $23.89 | $18.49 | 6,226 |
2017-04-27 | $24.09 | $24.10 | $23.84 | $23.94 | $18.53 | 6,005 |
2017-04-26 | $24.03 | $24.30 | $24.03 | $24.09 | $18.65 | 10,786 |
2017-04-25 | $23.86 | $24.21 | $23.86 | $24.21 | $18.75 | 7,524 |
2017-04-24 | $23.94 | $24.02 | $23.94 | $23.98 | $18.57 | 7,070 |
2017-04-21 | $23.89 | $23.90 | $23.79 | $23.85 | $18.47 | 6,513 |
2017-04-20 | $23.93 | $23.98 | $23.93 | $23.96 | $18.55 | 5,433 |
2017-04-19 | $24.12 | $24.12 | $23.88 | $23.88 | $18.49 | 6,491 |
2017-04-18 | $24.18 | $24.23 | $24.10 | $24.17 | $18.71 | 5,937 |
2017-04-17 | $24.17 | $24.24 | $24.17 | $24.23 | $18.76 | 3,514 |
2017-04-13 | $24.34 | $24.41 | $24.14 | $24.17 | $18.71 | 20,874 |
2017-04-12 | $24.43 | $24.43 | $24.33 | $24.38 | $18.88 | 3,660 |
2017-04-11 | $24.43 | $24.43 | $24.26 | $24.37 | $18.87 | 3,339 |
2017-04-10 | $24.45 | $24.50 | $24.43 | $24.46 | $18.94 | 13,521 |
2017-04-07 | $24.48 | $24.49 | $24.37 | $24.37 | $18.87 | 9,216 |
2017-04-06 | $24.25 | $24.41 | $24.25 | $24.39 | $18.88 | 15,497 |
2017-04-05 | $24.41 | $24.41 | $24.22 | $24.22 | $18.75 | 7,794 |
2017-04-04 | $24.02 | $24.24 | $23.98 | $24.19 | $18.73 | 18,677 |
2017-04-03 | $24.24 | $24.24 | $23.87 | $24.06 | $18.63 | 9,245 |
2017-03-31 | $23.97 | $24.17 | $23.97 | $24.17 | $18.71 | 12,610 |
2017-03-30 | $24.03 | $24.07 | $23.93 | $23.93 | $18.53 | 5,870 |
2017-03-29 | $23.75 | $24.12 | $23.75 | $24.05 | $18.62 | 3,019 |
2017-03-28 | $23.81 | $23.88 | $23.78 | $23.83 | $18.45 | 9,131 |
2017-03-27 | $23.67 | $23.97 | $23.67 | $23.97 | $18.40 | 12,678 |
2017-03-24 | $23.99 | $24.03 | $23.93 | $23.93 | $18.36 | 16,831 |
2017-03-23 | $23.86 | $23.99 | $23.83 | $23.83 | $18.29 | 10,189 |
2017-03-22 | $23.64 | $23.79 | $23.57 | $23.79 | $18.26 | 1,791 |
2017-03-21 | $23.88 | $23.91 | $23.54 | $23.71 | $18.20 | 14,723 |
2017-03-20 | $23.86 | $23.86 | $23.72 | $23.81 | $18.27 | 4,240 |
2017-03-17 | $24.13 | $24.15 | $23.93 | $23.93 | $18.36 | 6,615 |
2017-03-16 | $24.04 | $24.05 | $23.93 | $23.98 | $18.40 | 8,159 |
2017-03-15 | $23.74 | $24.06 | $23.74 | $24.06 | $18.46 | 15,430 |
2017-03-14 | $23.68 | $23.68 | $23.55 | $23.59 | $18.10 | 4,097 |
2017-03-13 | $23.87 | $23.98 | $23.87 | $23.91 | $18.35 | 12,491 |
2017-03-10 | $23.87 | $23.95 | $23.84 | $23.91 | $18.35 | 10,649 |
2017-03-09 | $23.74 | $23.85 | $23.52 | $23.77 | $18.24 | 12,050 |
2017-03-08 | $24.22 | $24.30 | $23.84 | $23.84 | $18.30 | 48,423 |
2017-03-07 | $24.49 | $24.49 | $24.27 | $24.35 | $18.69 | 7,580 |
2017-03-06 | $24.20 | $24.38 | $24.18 | $24.38 | $18.71 | 6,692 |
2017-03-03 | $24.36 | $24.36 | $24.26 | $24.33 | $18.67 | 13,293 |
2017-03-02 | $24.27 | $24.35 | $24.24 | $24.26 | $18.62 | 31,052 |
2017-03-01 | $24.32 | $24.41 | $24.27 | $24.36 | $18.69 | 9,615 |
2017-02-28 | $24.11 | $24.29 | $24.11 | $24.14 | $18.53 | 124,234 |
2017-02-27 | $24.10 | $24.26 | $24.10 | $24.18 | $18.56 | 7,352 |
2017-02-24 | $24.24 | $24.27 | $24.07 | $24.12 | $18.51 | 8,382 |
2017-02-23 | $24.53 | $24.53 | $24.24 | $24.33 | $18.67 | 19,955 |
2017-02-22 | $24.38 | $24.44 | $24.25 | $24.30 | $18.65 | 10,853 |
2017-02-21 | $24.53 | $24.54 | $24.45 | $24.54 | $18.83 | 4,845 |
2017-02-17 | $24.32 | $24.34 | $24.23 | $24.34 | $18.68 | 6,689 |
2017-02-16 | $24.68 | $24.68 | $24.35 | $24.41 | $18.73 | 21,601 |
2017-02-15 | $24.55 | $24.62 | $24.53 | $24.53 | $18.82 | 11,362 |
2017-02-14 | $24.56 | $24.61 | $24.40 | $24.58 | $18.87 | 10,648 |
2017-02-13 | $24.51 | $24.57 | $24.39 | $24.57 | $18.86 | 78,325 |
2017-02-10 | $24.52 | $24.53 | $24.38 | $24.48 | $18.79 | 14,285 |
2017-02-09 | $24.46 | $24.46 | $24.34 | $24.39 | $18.72 | 21,058 |
2017-02-08 | $24.16 | $24.28 | $23.91 | $24.25 | $18.61 | 5,852 |
2017-02-07 | $24.48 | $24.48 | $24.09 | $24.18 | $18.56 | 23,332 |
2017-02-06 | $24.68 | $24.68 | $24.46 | $24.49 | $18.79 | 11,893 |
2017-02-03 | $24.61 | $24.76 | $24.61 | $24.75 | $18.99 | 27,738 |
2017-02-02 | $24.10 | $24.35 | $24.10 | $24.35 | $18.69 | 19,822 |
2017-02-01 | $24.23 | $24.23 | $23.87 | $24.08 | $18.48 | 41,417 |
2017-01-31 | $24.02 | $24.18 | $23.91 | $24.16 | $18.54 | 22,037 |
2017-01-30 | $24.19 | $24.19 | $23.84 | $23.94 | $18.37 | 12,967 |
2017-01-27 | $24.70 | $24.70 | $24.21 | $24.28 | $18.63 | 21,788 |
2017-01-26 | $24.60 | $24.68 | $24.54 | $24.64 | $18.91 | 20,617 |
2017-01-25 | $24.46 | $24.60 | $24.38 | $24.56 | $18.85 | 17,028 |
2017-01-24 | $23.99 | $24.35 | $23.99 | $24.34 | $18.68 | 92,875 |
2017-01-23 | $23.98 | $23.98 | $23.74 | $23.81 | $18.27 | 51,623 |
2017-01-20 | $24.07 | $24.07 | $23.89 | $23.93 | $18.36 | 24,626 |
2017-01-19 | $24.01 | $24.01 | $23.76 | $23.82 | $18.28 | 44,523 |
2017-01-18 | $24.10 | $24.12 | $23.93 | $23.98 | $18.40 | 9,286 |
2017-01-17 | $24.11 | $24.24 | $24.10 | $24.19 | $18.56 | 28,344 |
2017-01-13 | $23.91 | $23.95 | $23.90 | $23.95 | $18.38 | 6,226 |
2017-01-12 | $23.97 | $23.97 | $23.77 | $23.90 | $18.34 | 14,373 |
2017-01-11 | $23.74 | $23.90 | $23.72 | $23.90 | $18.34 | 7,863 |
2017-01-10 | $23.75 | $23.77 | $23.62 | $23.62 | $18.13 | 45,707 |
2017-01-09 | $24.09 | $24.25 | $24.07 | $24.08 | $18.48 | 7,395 |
2017-01-06 | $24.29 | $24.38 | $24.28 | $24.35 | $18.69 | 36,747 |
2017-01-05 | $24.03 | $24.29 | $24.03 | $24.29 | $18.64 | 19,863 |
2017-01-04 | $24.15 | $24.16 | $24.05 | $24.11 | $18.50 | 44,402 |
2017-01-03 | $24.06 | $24.08 | $23.79 | $23.88 | $18.33 | 80,903 |
2016-12-30 | $23.85 | $23.85 | $23.69 | $23.70 | $18.19 | 28,055 |
2016-12-29 | $23.65 | $23.76 | $23.63 | $23.75 | $18.23 | 8,182 |
2016-12-28 | $23.93 | $23.99 | $23.63 | $23.65 | $18.15 | 14,097 |
2016-12-27 | $24.30 | $24.30 | $24.06 | $24.17 | $18.41 | 41,239 |
2016-12-23 | $23.90 | $24.11 | $23.90 | $24.08 | $18.34 | 38,435 |
2016-12-22 | $23.94 | $24.07 | $23.84 | $23.98 | $18.27 | 14,179 |
2016-12-21 | $23.87 | $23.94 | $23.85 | $23.90 | $18.21 | 5,779 |
2016-12-20 | $23.86 | $23.86 | $23.72 | $23.75 | $18.09 | 27,453 |
2016-12-19 | $23.79 | $23.80 | $23.72 | $23.77 | $18.11 | 4,068 |
2016-12-16 | $23.52 | $23.85 | $23.52 | $23.83 | $18.15 | 14,433 |
2016-12-15 | $23.07 | $23.44 | $23.07 | $23.43 | $17.85 | 11,492 |
2016-12-14 | $23.65 | $23.69 | $23.29 | $23.33 | $17.77 | 205,357 |
2016-12-13 | $25.09 | $25.09 | $23.61 | $23.83 | $18.15 | 17,112 |
2016-12-12 | $23.86 | $23.86 | $23.49 | $23.50 | $17.90 | 7,953 |
2016-12-09 | $23.57 | $23.58 | $23.37 | $23.43 | $17.85 | 53,912 |
2016-12-08 | $23.43 | $23.55 | $23.29 | $23.55 | $17.94 | 23,218 |
2016-12-07 | $23.17 | $23.36 | $23.17 | $23.36 | $17.80 | 11,675 |
2016-12-06 | $23.29 | $23.29 | $23.19 | $23.21 | $17.68 | 30,399 |
2016-12-05 | $23.44 | $23.44 | $23.07 | $23.19 | $17.67 | 17,695 |
2016-12-02 | $23.07 | $23.18 | $23.04 | $23.10 | $17.60 | 10,016 |
2016-12-01 | $23.32 | $23.35 | $22.91 | $22.96 | $17.49 | 14,593 |
2016-11-30 | $23.53 | $23.53 | $23.26 | $23.28 | $17.74 | 25,819 |
2016-11-29 | $22.96 | $22.96 | $22.55 | $22.82 | $17.38 | 15,504 |
2016-11-28 | $23.53 | $23.53 | $22.95 | $22.96 | $17.49 | 18,349 |
2016-11-25 | $23.20 | $23.20 | $23.12 | $23.12 | $17.61 | 2,494 |
2016-11-23 | $23.18 | $23.29 | $23.10 | $23.22 | $17.69 | 18,417 |
2016-11-22 | $23.63 | $23.63 | $23.18 | $23.29 | $17.74 | 14,268 |
2016-11-21 | $23.39 | $23.39 | $23.09 | $23.31 | $17.76 | 5,573 |
2016-11-18 | $22.74 | $22.87 | $22.74 | $22.86 | $17.42 | 20,746 |
2016-11-17 | $22.68 | $22.72 | $22.65 | $22.70 | $17.29 | 2,575 |
2016-11-16 | $22.59 | $22.75 | $22.53 | $22.59 | $17.21 | 12,980 |
2016-11-15 | $22.55 | $22.69 | $22.48 | $22.69 | $17.28 | 6,515 |
2016-11-14 | $22.19 | $22.20 | $21.97 | $22.20 | $16.91 | 7,620 |
2016-11-11 | $22.17 | $22.17 | $22.00 | $22.14 | $16.87 | 4,857 |
2016-11-10 | $22.75 | $22.81 | $22.59 | $22.59 | $17.21 | 25,578 |
2016-11-09 | $21.94 | $22.69 | $21.94 | $22.69 | $17.29 | 14,235 |
2016-11-08 | $22.35 | $22.45 | $22.28 | $22.42 | $17.08 | 1,788 |
2016-11-07 | $22.08 | $22.08 | $22.08 | $22.08 | $16.82 | 276 |
2016-11-04 | $21.93 | $21.93 | $21.80 | $21.80 | $16.61 | 2,292 |
2016-11-03 | $21.85 | $21.86 | $21.84 | $21.86 | $16.65 | 1,554 |
2016-11-02 | $21.96 | $21.99 | $21.72 | $21.91 | $16.69 | 17,812 |
2016-11-01 | $23.27 | $23.27 | $22.26 | $22.33 | $17.01 | 7,032 |
2016-10-31 | $22.62 | $22.66 | $22.53 | $22.58 | $17.20 | 3,403 |
2016-10-28 | $23.08 | $23.08 | $22.66 | $22.73 | $17.32 | 18,170 |
2016-10-27 | $22.94 | $22.98 | $22.91 | $22.93 | $17.47 | 47,216 |
2016-10-26 | $22.88 | $23.02 | $22.70 | $22.93 | $17.47 | 6,766 |
2016-10-25 | $23.14 | $23.17 | $22.94 | $22.96 | $17.49 | 136,249 |
2016-10-24 | $23.25 | $23.31 | $23.02 | $23.11 | $17.61 | 5,795 |
2016-10-21 | $23.18 | $23.22 | $23.16 | $23.22 | $17.69 | 1,660 |
2016-10-20 | $23.27 | $23.29 | $23.27 | $23.29 | $17.74 | 2,104 |
2016-10-19 | $23.27 | $23.42 | $23.27 | $23.30 | $17.75 | 21,424 |
2016-10-18 | $23.00 | $23.10 | $22.99 | $23.07 | $17.58 | 1,146 |
2016-10-17 | $22.88 | $22.96 | $22.88 | $22.89 | $17.43 | 2,474 |
2016-10-14 | $23.15 | $23.15 | $22.89 | $22.89 | $17.44 | 1,172 |
2016-10-13 | $22.84 | $23.05 | $22.84 | $23.05 | $17.56 | 1,156 |
2016-10-12 | $22.88 | $22.97 | $22.86 | $22.94 | $17.48 | 2,268 |
2016-10-11 | $23.04 | $23.04 | $22.87 | $22.87 | $17.42 | 576 |
2016-10-10 | $22.83 | $22.83 | $22.83 | $22.83 | $17.39 | 229 |
2016-10-07 | $23.04 | $23.04 | $22.83 | $22.83 | $17.39 | 4,163 |
2016-10-06 | $23.18 | $23.18 | $23.04 | $23.04 | $17.56 | 329 |
2016-10-05 | $23.20 | $23.27 | $23.19 | $23.19 | $17.67 | 2,473 |
2016-10-04 | $23.45 | $23.45 | $22.97 | $23.17 | $17.65 | 3,189 |
2016-10-03 | $23.57 | $23.97 | $23.41 | $23.45 | $17.86 | 5,150 |
2016-09-30 | $23.49 | $23.79 | $22.92 | $23.71 | $18.06 | 3,249 |
2016-09-29 | $23.71 | $23.85 | $23.48 | $23.58 | $17.96 | 12,765 |
2016-09-28 | $23.16 | $23.74 | $23.16 | $23.74 | $18.08 | 2,421 |
2016-09-27 | $23.09 | $23.25 | $23.09 | $23.18 | $17.66 | 8,285 |
2016-09-26 | $23.41 | $23.52 | $23.26 | $23.36 | $17.80 | 9,347 |
2016-09-23 | $23.71 | $23.71 | $23.44 | $23.48 | $17.89 | 2,517 |
2016-09-22 | $23.18 | $23.91 | $23.18 | $23.72 | $18.07 | 49,572 |
2016-09-21 | $23.16 | $23.49 | $23.16 | $23.49 | $17.90 | 16,994 |
2016-09-20 | $23.09 | $23.11 | $22.98 | $22.98 | $17.51 | 41,008 |
2016-09-19 | $23.36 | $23.36 | $23.25 | $23.25 | $17.55 | 1,079 |
2016-09-16 | $22.87 | $23.05 | $22.87 | $23.05 | $17.40 | 5,028 |
2016-09-15 | $22.99 | $23.07 | $22.97 | $23.06 | $17.41 | 3,876 |
2016-09-14 | $22.78 | $23.08 | $22.78 | $22.89 | $17.28 | 1,455 |
2016-09-13 | $23.18 | $23.18 | $22.87 | $22.91 | $17.29 | 3,092 |
2016-09-12 | $23.29 | $23.41 | $23.21 | $23.41 | $17.67 | 2,200 |
2016-09-09 | $23.75 | $23.75 | $23.55 | $23.55 | $17.78 | 3,743 |
2016-09-08 | $23.99 | $24.22 | $23.99 | $24.22 | $18.28 | 7,489 |
2016-09-07 | $23.60 | $23.78 | $23.58 | $23.76 | $17.93 | 5,264 |
2016-09-06 | $23.37 | $23.60 | $23.31 | $23.53 | $17.76 | 7,775 |
2016-09-02 | $22.87 | $22.95 | $22.86 | $22.95 | $17.32 | 1,700 |
2016-09-01 | $22.54 | $22.64 | $22.50 | $22.64 | $17.09 | 11,769 |
2016-08-31 | $22.50 | $22.56 | $22.43 | $22.56 | $17.03 | 2,213 |
2016-08-30 | $22.77 | $22.77 | $22.69 | $22.69 | $17.13 | 2,514 |
2016-08-29 | $22.78 | $22.80 | $22.70 | $22.79 | $17.20 | 2,547 |
2016-08-26 | $22.74 | $22.81 | $22.69 | $22.69 | $17.13 | 1,754 |
2016-08-25 | $22.79 | $22.79 | $22.76 | $22.76 | $17.18 | 1,198 |
2016-08-24 | $23.01 | $23.01 | $22.87 | $22.90 | $17.29 | 9,054 |
2016-08-23 | $23.11 | $23.11 | $23.05 | $23.06 | $17.41 | 1,691 |
2016-08-22 | $22.91 | $22.97 | $22.91 | $22.95 | $17.32 | 2,931 |
2016-08-19 | $23.11 | $23.14 | $23.08 | $23.14 | $17.47 | 1,256 |
2016-08-18 | $23.29 | $23.33 | $23.29 | $23.33 | $17.61 | 585 |
2016-08-17 | $22.77 | $22.88 | $22.76 | $22.88 | $17.27 | 3,052 |
2016-08-16 | $22.92 | $23.00 | $22.90 | $22.91 | $17.29 | 3,434 |
2016-08-15 | $23.02 | $23.08 | $22.99 | $22.99 | $17.35 | 2,666 |
2016-08-12 | $23.00 | $23.02 | $23.00 | $23.02 | $17.38 | 289 |
2016-08-11 | $22.63 | $22.82 | $22.63 | $22.81 | $17.22 | 10,525 |
2016-08-10 | $22.53 | $22.63 | $22.46 | $22.52 | $17.00 | 14,366 |
2016-08-09 | $22.75 | $22.75 | $22.58 | $22.58 | $17.04 | 3,321 |
2016-08-08 | $22.75 | $22.76 | $22.75 | $22.75 | $17.17 | 2,400 |
2016-08-05 | $22.38 | $22.49 | $22.35 | $22.49 | $16.98 | 3,619 |
2016-08-04 | $22.32 | $22.64 | $22.32 | $22.41 | $16.92 | 20,328 |
2016-08-03 | $22.01 | $22.38 | $22.01 | $22.30 | $16.83 | 6,785 |
2016-08-02 | $22.05 | $22.05 | $21.72 | $21.97 | $16.58 | 2,621 |
2016-08-01 | $22.01 | $23.19 | $21.76 | $21.89 | $16.52 | 24,067 |
2016-07-29 | $21.90 | $22.36 | $21.90 | $22.33 | $16.86 | 7,305 |
2016-07-28 | $21.85 | $22.06 | $21.82 | $22.04 | $16.64 | 28,546 |
2016-07-27 | $22.23 | $22.23 | $21.79 | $21.89 | $16.52 | 15,102 |
2016-07-26 | $22.20 | $22.23 | $22.06 | $22.09 | $16.67 | 4,089 |
2016-07-25 | $22.43 | $22.45 | $22.16 | $22.16 | $16.72 | 14,492 |
2016-07-22 | $22.46 | $22.48 | $22.38 | $22.48 | $16.97 | 3,967 |
2016-07-21 | $22.90 | $22.90 | $22.43 | $22.43 | $16.93 | 3,936 |
2016-07-20 | $22.46 | $22.72 | $22.46 | $22.67 | $17.11 | 6,227 |
2016-07-19 | $22.58 | $22.62 | $22.55 | $22.59 | $17.05 | 9,631 |
2016-07-18 | $22.51 | $22.79 | $22.46 | $22.78 | $17.20 | 13,440 |
2016-07-15 | $22.59 | $22.60 | $22.46 | $22.49 | $16.98 | 6,671 |
2016-07-14 | $22.10 | $22.55 | $22.10 | $22.54 | $17.01 | 6,620 |
2016-07-13 | $22.58 | $22.59 | $22.29 | $22.29 | $16.82 | 4,062 |
2016-07-12 | $22.27 | $22.50 | $22.27 | $22.46 | $16.95 | 21,951 |
2016-07-11 | $22.02 | $22.09 | $22.01 | $22.03 | $16.63 | 10,498 |
2016-07-08 | $22.02 | $22.04 | $21.91 | $21.94 | $16.56 | 4,172 |
2016-07-07 | $22.23 | $22.28 | $21.73 | $21.73 | $16.40 | 99,113 |
2016-07-06 | $21.71 | $22.06 | $21.71 | $22.06 | $16.65 | 166,997 |
2016-07-05 | $21.92 | $21.94 | $21.72 | $21.94 | $16.56 | 87,218 |
2016-07-01 | $30.26 | $30.26 | $22.00 | $22.04 | $16.64 | 41,635 |
2016-06-30 | $21.85 | $22.24 | $21.79 | $22.24 | $16.79 | 56,525 |
2016-06-29 | $21.87 | $21.99 | $21.80 | $21.93 | $16.55 | 63,524 |
2016-06-28 | $21.51 | $21.54 | $21.19 | $21.44 | $16.19 | 51,905 |
2016-06-27 | $21.16 | $21.26 | $20.90 | $20.92 | $15.79 | 6,472 |
2016-06-24 | $21.64 | $21.64 | $21.60 | $21.60 | $16.31 | 550 |
2016-06-23 | $21.78 | $21.93 | $21.75 | $21.89 | $16.52 | 6,419 |
2016-06-22 | $21.71 | $21.71 | $21.71 | $21.71 | $16.39 | 5,793 |
2016-06-21 | $21.51 | $21.51 | $21.51 | $21.51 | $16.24 | 46 |
2016-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $16.24 | 1,179 |
2016-06-17 | $21.27 | $21.27 | $21.27 | $21.27 | $15.89 | 0 |
2016-06-16 | $21.10 | $21.27 | $21.10 | $21.27 | $15.89 | 950 |
2016-06-15 | $21.49 | $21.49 | $21.49 | $21.49 | $16.05 | 1,800 |
2016-06-14 | $21.19 | $21.27 | $21.19 | $21.27 | $15.89 | 3,367 |
2016-06-13 | $21.52 | $21.52 | $21.52 | $21.52 | $16.07 | 5 |
2016-06-10 | $21.70 | $21.74 | $21.52 | $21.52 | $16.07 | 1,279 |
2016-06-09 | $21.84 | $21.99 | $21.84 | $21.99 | $16.42 | 2,500 |
2016-06-08 | $21.96 | $22.01 | $21.93 | $21.95 | $16.39 | 15,369 |
2016-06-07 | $22.00 | $22.05 | $21.95 | $22.05 | $16.47 | 3,117 |
2016-06-06 | $21.80 | $21.80 | $21.79 | $21.79 | $16.27 | 200 |
2016-06-03 | $21.45 | $21.47 | $21.35 | $21.47 | $16.04 | 4,116 |
2016-06-02 | $21.20 | $21.31 | $21.14 | $21.31 | $15.92 | 7,356 |
2016-06-01 | $21.07 | $21.20 | $21.06 | $21.20 | $15.84 | 1,394 |
2016-05-31 | $21.00 | $21.00 | $20.88 | $20.88 | $15.59 | 650 |
2016-05-27 | $20.80 | $20.88 | $20.80 | $20.88 | $15.59 | 11,787 |
2016-05-26 | $20.97 | $20.97 | $20.97 | $20.97 | $15.66 | 0 |
2016-05-25 | $20.97 | $20.97 | $20.88 | $20.97 | $15.66 | 3,002 |
2016-05-24 | $20.58 | $20.71 | $20.58 | $20.63 | $15.41 | 2,019 |
2016-05-23 | $20.80 | $20.89 | $20.78 | $20.78 | $15.52 | 2,410 |
2016-05-20 | $20.90 | $20.92 | $20.87 | $20.87 | $15.59 | 1,737 |
2016-05-19 | $20.48 | $20.63 | $20.48 | $20.63 | $15.41 | 2,722 |
2016-05-18 | $20.79 | $20.79 | $20.47 | $20.48 | $15.30 | 963 |
2016-05-17 | $21.06 | $21.08 | $20.90 | $20.90 | $15.61 | 4,749 |
2016-05-16 | $20.81 | $20.85 | $20.71 | $20.84 | $15.57 | 3,521 |
2016-05-13 | $20.49 | $20.58 | $20.37 | $20.47 | $15.29 | 7,706 |
2016-05-12 | $20.35 | $20.35 | $20.35 | $20.35 | $15.20 | 0 |
2016-05-11 | $20.45 | $20.45 | $20.35 | $20.35 | $15.20 | 7,324 |
2016-05-10 | $20.26 | $20.26 | $20.19 | $20.19 | $15.08 | 617 |
2016-05-09 | $19.90 | $19.91 | $19.90 | $19.91 | $14.87 | 4,675 |
2016-05-06 | $20.32 | $20.32 | $20.30 | $20.30 | $15.16 | 666 |
2016-05-05 | $20.46 | $20.49 | $20.41 | $20.41 | $15.24 | 3,815 |
2016-05-04 | $20.28 | $20.28 | $20.28 | $20.28 | $15.15 | 0 |
2016-05-03 | $20.15 | $20.28 | $20.15 | $20.28 | $15.15 | 2,492 |
2016-05-02 | $20.46 | $20.50 | $20.46 | $20.50 | $15.31 | 800 |
2016-04-29 | $20.73 | $20.73 | $20.53 | $20.54 | $15.34 | 805 |
2016-04-28 | $20.81 | $20.90 | $20.73 | $20.73 | $15.48 | 1,526 |
2016-04-27 | $20.70 | $20.79 | $20.60 | $20.79 | $15.53 | 900 |
2016-04-26 | $20.39 | $20.45 | $20.39 | $20.45 | $15.27 | 2,280 |
2016-04-25 | $20.30 | $20.30 | $20.19 | $20.19 | $15.08 | 397 |
2016-04-22 | $20.51 | $20.51 | $20.51 | $20.51 | $15.32 | 279 |
2016-04-21 | $20.40 | $20.40 | $20.40 | $20.40 | $15.24 | 710 |
2016-04-20 | $20.30 | $20.55 | $20.30 | $20.55 | $15.35 | 907 |
2016-04-19 | $19.90 | $20.40 | $19.90 | $20.40 | $15.24 | 9,756 |
2016-04-18 | $19.56 | $19.83 | $19.56 | $19.80 | $14.79 | 4,112 |
2016-04-15 | $19.48 | $19.48 | $19.48 | $19.48 | $14.55 | 383 |
2016-04-14 | $19.69 | $19.74 | $19.68 | $19.74 | $14.74 | 1,012 |
2016-04-13 | $19.84 | $19.86 | $19.77 | $19.78 | $14.77 | 15,781 |
2016-04-12 | $19.84 | $19.88 | $19.82 | $19.82 | $14.80 | 30,970 |
2016-04-11 | $19.27 | $19.27 | $19.27 | $19.27 | $14.39 | 536 |
2016-04-08 | $19.18 | $19.22 | $19.14 | $19.15 | $14.30 | 2,935 |
2016-04-07 | $18.71 | $18.71 | $18.70 | $18.70 | $13.97 | 1,169 |
2016-04-06 | $18.81 | $18.81 | $18.81 | $18.81 | $14.05 | 0 |
2016-04-05 | $18.81 | $18.81 | $18.81 | $18.81 | $14.05 | 0 |
2016-04-04 | $18.92 | $18.92 | $18.81 | $18.81 | $14.05 | 1,175 |
2016-04-01 | $18.90 | $18.90 | $18.90 | $18.90 | $14.11 | 195 |
2016-03-31 | $19.19 | $19.20 | $19.15 | $19.15 | $14.30 | 5,571 |
2016-03-30 | $18.74 | $18.74 | $18.74 | $18.74 | $14.00 | 0 |
2016-03-29 | $18.74 | $18.74 | $18.74 | $18.74 | $14.00 | 0 |
2016-03-28 | $18.71 | $18.76 | $18.66 | $18.74 | $14.00 | 2,564 |
2016-03-24 | $18.24 | $18.74 | $18.24 | $18.74 | $14.00 | 6,388 |
2016-03-23 | $18.78 | $18.78 | $18.78 | $18.78 | $14.03 | 200 |
2016-03-22 | $19.17 | $19.32 | $19.16 | $19.30 | $14.41 | 6,626 |
2016-03-21 | $19.58 | $19.58 | $19.58 | $19.58 | $14.47 | 94 |
2016-03-18 | $20.15 | $20.15 | $19.56 | $19.58 | $14.47 | 719 |
2016-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $14.04 | 0 |
2016-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $14.04 | 505 |
2016-03-15 | $18.57 | $18.67 | $18.52 | $18.67 | $13.79 | 3,840 |
2016-03-14 | $18.59 | $18.59 | $18.59 | $18.59 | $13.73 | 0 |
2016-03-11 | $18.59 | $18.59 | $18.59 | $18.59 | $13.73 | 1 |
2016-03-10 | $19.00 | $19.00 | $18.59 | $18.59 | $13.73 | 728 |
2016-03-09 | $18.76 | $18.82 | $18.76 | $18.82 | $13.90 | 8,643 |
2016-03-08 | $19.22 | $19.22 | $19.22 | $19.22 | $14.20 | 3 |
2016-03-07 | $19.22 | $19.22 | $19.22 | $19.22 | $14.20 | 1,000 |
2016-03-04 | $19.01 | $19.02 | $18.87 | $18.98 | $14.02 | 1,957 |
2016-03-03 | $18.47 | $18.63 | $18.47 | $18.63 | $13.76 | 1,100 |
2016-03-02 | $18.15 | $18.15 | $18.15 | $18.15 | $13.41 | 3 |
2016-03-01 | $18.08 | $18.15 | $18.08 | $18.15 | $13.41 | 394 |
2016-02-29 | $18.14 | $18.18 | $18.11 | $18.16 | $13.42 | 2,124 |
2016-02-26 | $17.68 | $17.68 | $17.68 | $17.68 | $13.06 | 0 |
2016-02-25 | $17.68 | $17.71 | $17.68 | $17.68 | $13.06 | 503 |
2016-02-24 | $17.36 | $17.36 | $17.36 | $17.36 | $12.83 | 0 |
2016-02-23 | $17.47 | $17.47 | $17.36 | $17.36 | $12.83 | 200 |
2016-02-22 | $17.43 | $17.43 | $17.43 | $17.43 | $12.88 | 0 |
2016-02-19 | $17.43 | $17.43 | $17.43 | $17.43 | $12.88 | 0 |
2016-02-18 | $17.43 | $17.47 | $17.43 | $17.43 | $12.88 | 951 |
2016-02-17 | $17.42 | $17.44 | $17.41 | $17.41 | $12.86 | 3,263 |
2016-02-16 | $16.57 | $16.74 | $16.57 | $16.74 | $12.37 | 1,106 |
2016-02-12 | $16.28 | $16.28 | $16.28 | $16.28 | $12.03 | 300 |
2016-02-11 | $16.15 | $16.15 | $16.15 | $16.15 | $11.93 | 0 |
2016-02-10 | $16.19 | $16.19 | $16.15 | $16.15 | $11.93 | 1,302 |
2016-02-09 | $16.11 | $16.11 | $16.04 | $16.04 | $11.85 | 4,685 |
2016-02-08 | $16.60 | $16.60 | $16.60 | $16.60 | $12.26 | 100 |
2016-02-05 | $17.39 | $17.39 | $17.21 | $17.21 | $12.71 | 1,892 |
2016-02-04 | $17.51 | $17.60 | $17.46 | $17.60 | $13.01 | 1,367 |
2016-02-03 | $17.10 | $17.44 | $16.94 | $17.43 | $12.88 | 15,415 |
2016-02-02 | $17.23 | $17.23 | $17.23 | $17.23 | $12.73 | 1 |
2016-02-01 | $17.49 | $17.49 | $17.22 | $17.23 | $12.73 | 4,395 |
2016-01-29 | $17.39 | $17.39 | $17.35 | $17.35 | $12.82 | 1,000 |
2016-01-28 | $17.22 | $17.22 | $17.14 | $17.14 | $12.66 | 936 |
2016-01-27 | $16.77 | $16.86 | $16.77 | $16.83 | $12.43 | 1,763 |
2016-01-26 | $16.83 | $16.83 | $16.70 | $16.76 | $12.38 | 2,649 |
2016-01-25 | $16.70 | $16.71 | $16.47 | $16.47 | $12.17 | 2,534 |
2016-01-22 | $16.72 | $16.72 | $16.72 | $16.72 | $12.35 | 812 |
2016-01-21 | $15.39 | $15.53 | $15.36 | $15.52 | $11.47 | 2,151 |
2016-01-20 | $14.67 | $15.10 | $14.59 | $15.10 | $11.16 | 18,119 |
2016-01-19 | $15.71 | $15.71 | $15.47 | $15.47 | $11.43 | 480 |
2016-01-15 | $15.93 | $15.93 | $15.93 | $15.93 | $11.77 | 170 |
2016-01-14 | $16.34 | $16.34 | $16.34 | $16.34 | $12.07 | 0 |
2016-01-13 | $16.34 | $16.34 | $16.34 | $16.34 | $12.07 | 0 |
2016-01-12 | $16.34 | $16.34 | $16.34 | $16.34 | $12.07 | 50 |
2016-01-11 | $16.40 | $16.40 | $16.34 | $16.34 | $12.07 | 605 |
2016-01-08 | $17.18 | $17.18 | $17.18 | $17.18 | $12.69 | 0 |
2016-01-07 | $17.07 | $17.18 | $17.07 | $17.18 | $12.69 | 581 |
2016-01-06 | $17.48 | $17.48 | $17.39 | $17.39 | $12.85 | 500 |
2016-01-05 | $17.91 | $17.91 | $17.91 | $17.91 | $13.23 | 0 |
2016-01-04 | $17.72 | $17.91 | $17.72 | $17.91 | $13.23 | 15,580 |
2015-12-31 | $17.65 | $17.65 | $17.53 | $17.53 | $12.95 | 1,305 |
2015-12-30 | $17.62 | $17.63 | $17.53 | $17.53 | $12.95 | 1,296 |
2015-12-29 | $17.78 | $17.78 | $17.78 | $17.78 | $13.14 | 1,126 |
2015-12-28 | $18.00 | $18.00 | $17.75 | $17.99 | $13.12 | 39,066 |
2015-12-24 | $18.39 | $18.47 | $18.18 | $18.18 | $13.26 | 50,827 |
2015-12-23 | $18.13 | $18.37 | $18.13 | $18.29 | $13.34 | 77,313 |
2015-12-22 | $17.38 | $17.62 | $17.38 | $17.52 | $12.78 | 10,550 |
2015-12-21 | $17.08 | $17.14 | $16.92 | $17.10 | $12.48 | 21,041 |
2015-12-18 | $17.02 | $17.03 | $16.95 | $16.97 | $12.38 | 6,395 |
2015-12-17 | $17.84 | $17.84 | $17.09 | $17.23 | $12.57 | 1,111 |
2015-12-16 | $17.50 | $17.66 | $17.50 | $17.66 | $12.88 | 7,111 |
2015-12-15 | $17.22 | $17.23 | $17.22 | $17.22 | $12.56 | 967 |
2015-12-14 | $17.07 | $17.07 | $17.07 | $17.07 | $12.45 | 0 |
2015-12-11 | $17.24 | $17.24 | $17.07 | $17.07 | $12.45 | 7,095 |
2015-12-10 | $17.86 | $18.00 | $17.80 | $17.86 | $13.03 | 12,108 |
2015-12-09 | $17.65 | $17.96 | $17.65 | $17.72 | $12.93 | 10,616 |
2015-12-08 | $17.07 | $17.14 | $17.07 | $17.13 | $12.50 | 3,106 |
2015-12-07 | $16.97 | $16.97 | $16.97 | $16.97 | $12.38 | 635 |
2015-12-04 | $18.18 | $18.18 | $18.18 | $18.18 | $13.26 | 262 |
2015-12-03 | $18.54 | $18.54 | $18.54 | $18.54 | $13.53 | 16,200 |
2015-12-02 | $19.07 | $19.07 | $19.07 | $19.07 | $13.91 | 170 |
2015-12-01 | $19.66 | $19.66 | $19.66 | $19.66 | $14.34 | 75 |
2015-11-30 | $19.67 | $19.67 | $19.58 | $19.66 | $14.34 | 633,933 |
2015-11-27 | $19.80 | $19.80 | $19.80 | $19.80 | $14.45 | 0 |
2015-11-25 | $19.77 | $19.80 | $19.77 | $19.80 | $14.45 | 5,208 |
2015-11-24 | $19.89 | $19.89 | $19.89 | $19.89 | $14.51 | 500 |
2015-11-23 | $19.79 | $19.89 | $19.78 | $19.89 | $14.51 | 1,410 |
2015-11-20 | $20.02 | $20.02 | $20.02 | $20.02 | $14.60 | 12,000 |
2015-11-19 | $19.39 | $19.39 | $19.39 | $19.39 | $14.15 | 0 |
2015-11-18 | $19.39 | $19.39 | $19.39 | $19.39 | $14.15 | 49 |
2015-11-17 | $19.39 | $19.39 | $19.39 | $19.39 | $14.15 | 0 |
2015-11-16 | $19.39 | $19.39 | $19.39 | $19.39 | $14.15 | 0 |
2015-11-13 | $19.40 | $19.40 | $19.39 | $19.39 | $14.15 | 245 |
2015-11-12 | $20.14 | $20.14 | $20.14 | $20.14 | $14.69 | 90 |
2015-11-11 | $20.14 | $20.14 | $20.14 | $20.14 | $14.69 | 0 |
2015-11-10 | $20.22 | $20.22 | $20.14 | $20.14 | $14.69 | 342 |
2015-11-09 | $20.31 | $20.31 | $20.31 | $20.31 | $14.82 | 0 |
2015-11-06 | $20.33 | $20.33 | $20.30 | $20.31 | $14.82 | 104,646 |
2015-11-05 | $21.29 | $21.29 | $21.29 | $21.29 | $15.53 | 0 |
2015-11-04 | $21.29 | $21.29 | $21.29 | $21.29 | $15.53 | 3 |
2015-11-03 | $21.29 | $21.29 | $21.29 | $21.29 | $15.53 | 0 |
2015-11-02 | $21.34 | $21.34 | $21.29 | $21.29 | $15.53 | 5,048 |
2015-10-30 | $20.93 | $20.93 | $20.93 | $20.93 | $15.27 | 0 |
2015-10-29 | $20.93 | $20.93 | $20.93 | $20.93 | $15.27 | 0 |
2015-10-28 | $20.94 | $20.94 | $20.93 | $20.93 | $15.27 | 5,976 |
2015-10-27 | $20.67 | $20.67 | $20.63 | $20.63 | $15.05 | 465 |
2015-10-26 | $20.99 | $21.08 | $20.89 | $20.90 | $15.25 | 3,141 |
2015-10-23 | $21.32 | $21.32 | $21.32 | $21.32 | $15.55 | 904 |
2015-10-22 | $21.63 | $21.63 | $21.41 | $21.41 | $15.62 | 1,300 |
2015-10-21 | $21.99 | $21.99 | $21.99 | $21.99 | $16.04 | 100 |
2015-10-20 | $22.04 | $22.04 | $22.04 | $22.04 | $16.08 | 200 |
2015-10-19 | $21.94 | $21.94 | $21.88 | $21.88 | $15.96 | 300 |
2015-10-16 | $22.36 | $22.36 | $22.24 | $22.24 | $16.22 | 1,350 |
2015-10-15 | $21.76 | $22.04 | $21.76 | $22.04 | $16.08 | 1,052 |
2015-10-14 | $21.93 | $21.93 | $21.90 | $21.90 | $15.97 | 200 |
2015-10-13 | $21.97 | $21.97 | $21.97 | $21.97 | $16.03 | 825 |
2015-10-12 | $22.20 | $22.20 | $22.15 | $22.15 | $16.16 | 200 |
2015-10-09 | $22.40 | $22.40 | $22.37 | $22.37 | $16.32 | 361 |
2015-10-08 | $22.16 | $22.16 | $22.16 | $22.16 | $16.17 | 328 |
2015-10-07 | $22.21 | $22.21 | $22.21 | $22.21 | $16.20 | 127 |
2015-10-06 | $21.61 | $21.90 | $21.61 | $21.75 | $15.86 | 16,250 |
2015-10-05 | $21.34 | $21.34 | $21.34 | $21.34 | $15.57 | 179 |
2015-10-02 | $20.27 | $20.81 | $20.27 | $20.81 | $15.18 | 208 |
2015-10-01 | $20.24 | $20.24 | $20.09 | $20.09 | $14.66 | 1,690 |
2015-09-30 | $19.66 | $19.66 | $19.62 | $19.62 | $14.31 | 2,101 |
2015-09-29 | $19.97 | $19.97 | $19.10 | $19.10 | $13.93 | 1,759 |
2015-09-28 | $20.32 | $20.32 | $20.32 | $20.32 | $14.82 | 100 |
2015-09-25 | $20.98 | $20.98 | $20.71 | $20.72 | $15.12 | 1,700 |
2015-09-24 | $20.41 | $20.41 | $20.39 | $20.39 | $14.87 | 213 |
2015-09-23 | $21.28 | $21.28 | $20.74 | $20.74 | $15.13 | 380 |
2015-09-22 | $21.63 | $21.63 | $21.57 | $21.62 | $15.60 | 400 |
2015-09-21 | $21.69 | $21.91 | $21.65 | $21.91 | $15.81 | 400 |
2015-09-18 | $21.67 | $21.67 | $21.63 | $21.63 | $15.61 | 1,050 |
2015-09-17 | $21.70 | $21.70 | $21.67 | $21.67 | $15.64 | 200 |
2015-09-16 | $21.30 | $21.30 | $21.30 | $21.30 | $15.37 | 100 |
2015-09-15 | $21.17 | $21.17 | $21.17 | $21.17 | $15.28 | 100 |
2015-09-14 | $21.18 | $21.18 | $21.08 | $21.10 | $15.23 | 15,150 |
2015-09-11 | $21.37 | $21.37 | $21.16 | $21.16 | $15.27 | 700 |
2015-09-10 | $21.83 | $21.83 | $21.79 | $21.81 | $15.74 | 1,115 |
2015-09-09 | $22.07 | $22.07 | $22.07 | $22.07 | $15.93 | 100 |
2015-09-08 | $22.11 | $22.11 | $22.11 | $22.11 | $15.96 | 100 |
2015-09-04 | $21.85 | $21.85 | $21.81 | $21.82 | $15.75 | 1,001 |
2015-09-03 | $21.97 | $22.25 | $21.97 | $22.14 | $15.98 | 2,113 |
2015-09-02 | $21.88 | $21.96 | $21.88 | $21.88 | $15.79 | 200 |
Tortoise North American Pipeline Fund ETF (TPYP) News Headlines
Recent Tortoise North American Pipeline Fund ETF (TPYP) News
Similar Companies to Tortoise North American Pipeline Fund ETF (TPYP) 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 | -- | -- | -- |