WisdomTree Vident International Equity Fund (VIDI) Exchange: NYSE ARCA
Data as of Aug. 20, 2025
$31.02 ($-0.07) -0.22%
WisdomTree Vident International Equity Fund - Daily Information
Click for more stock information on WisdomTree Vident International Equity Fund.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $31.16 |
Previous Close | $31.02 |
High | $31.19 |
Low | $30.97 |
Adjusted Open | $31.16 |
Previous Adjusted Close | $31.02 |
Adjusted High | $31.19 |
Adjusted Low | $30.97 |
About WisdomTree Vident International Equity Fund (VIDI)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Vident Core International Equity Index™ The Index is a rules-based, systematic strategy index comprised of equity securities of issuers in developed and emerging markets outside of the United States. The strategy seeks to provide a systematic and optimized investment process that addresses the risks and opportunities of allocating capital in and among international equities. Country Allocation Index construction begins by identifying a universe of countries that are deemed to represent the bulk of investable and reliable stock opportunities in the largest and most liquid developed and emerging markets countries located outside of the United States. The Index determines a country’s investability based on factors including the country’s liquidity, accessibility to foreign investors, opportunities for efficient transactions, and capital controls. The Index determines a country’s reliability based on factors including governance, regulatory oversight, market operational efficiency, legal protections for minority and foreign investors and institutional stability. While the number of countries represented in the Index may change from time to time (e.g., at Index reconstitution or rebalance), the number of countries represented in the Index is expected to generally be between 25 and 40. Each country within the investable universe is assigned a Country Principles Score (“CPS”), which is calculated utilizing a proprietary scoring methodology that seeks to weigh the relative resilience of a country to economic and financial shocks and the relative attractiveness of its investment opportunities. A country’s resilience reflects the capacity of a country’s equity markets to absorb and recover from economic and financial shocks and is measured based on a variety of economic metrics related to its financial capital resources (e.g., the country’s deficit as a percentage of gross domestic product (“GDP”), physical capital resources (e.g., total investment as a percentage of GDP), human resources (e.g., productivity, GDP per capital), and institutional and organizational resources (i.e., measures of legal and corporate rights). A country’s investment opportunity is measured based on short- and long-term changes in the country’s business and regulatory environment and equity market valuations. Allocation across countries is based on an optimization model that seeks to maximize the Index’s overall CPS while ensuring the Index portfolio is liquid, well diversified across countries and regions, and transaction cost and turnover efficient. Stock Selection The Index employs a multi-factor model for scoring and ranking stocks listed on a securities exchange within each country in the Index universe. The model combines 20 factors into three distinct factor composites, each seeking to score different stock attributes: ComponentExamplesWeight ValuationPrice-to-book ratio, cash flow to enterprise value50%QualityGross profitability, return on invested capital, margin expansion, leverage, debt & equity issuance30%MomentumTotal return for past six months20% Stocks are excluded from the Index universe if (i) they trade primarily in China, (ii) the stock’s issuer is domiciled in Russia or India and does not have a depositary receipt that meets the Index’s liquidity guidelines, (iii) the stock’s issuer has a market capitalization of less than US$1 billion (US$800 million for stocks already in the Index), or (iv) the stock does not meet certain minimum liquidity requirements. At the time of each reconstitution, the optimization model weights the remaining stocks to maximize the attractive factor attributes of the stocks subject to the following constraints: (i) a maximum allocation of 0.5% for any individual stock, (ii) certain liquidity thresholds, (iii) a maximum allocation of 7.5% for any individual country, and (iv) sector allocations constrained to remain close to their sector weights in a traditional market capitalization weighted index. All rules are systematized and rely on data available at the end of each rebalancing period. The Index is reconstituted and rebalanced semi-annually in January and July. As of December 13, 2019, the Index was comprised of 242 component securities. The Index was created on December 31, 2014 by Vident Financial, LLC, the Index Provider, for use by the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the common stocks that make up the Index. The Fund expects to use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing such component securities. Vident Advisory, LLC (“Vident Advisory” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Vident International Equity Fund (VIDI)
Historical Stock Data for WisdomTree Vident International Equity Fund (VIDI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $31.16 | $31.19 | $30.97 | $31.02 | $31.02 | 25,564 |
2025-08-18 | $31.09 | $31.10 | $30.96 | $31.09 | $31.09 | 17,608 |
2025-08-15 | $31.16 | $31.16 | $30.96 | $31.03 | $31.03 | 23,142 |
2025-08-14 | $30.93 | $31.02 | $30.77 | $31.02 | $31.02 | 9,487 |
2025-08-13 | $31.19 | $31.19 | $31.05 | $31.15 | $31.15 | 8,022 |
2025-08-12 | $30.87 | $30.99 | $30.87 | $30.96 | $30.96 | 17,917 |
2025-08-11 | $30.74 | $30.74 | $30.49 | $30.66 | $30.66 | 31,009 |
2025-08-08 | $30.65 | $30.78 | $30.51 | $30.64 | $30.64 | 25,249 |
2025-08-07 | $30.43 | $30.69 | $30.36 | $30.67 | $30.67 | 14,649 |
2025-08-06 | $30.37 | $30.37 | $30.18 | $30.37 | $30.37 | 10,399 |
2025-08-05 | $30.25 | $30.30 | $30.00 | $30.16 | $30.16 | 25,406 |
2025-08-04 | $30.20 | $30.20 | $29.89 | $30.08 | $30.08 | 25,674 |
2025-08-01 | $29.96 | $29.96 | $29.48 | $29.67 | $29.67 | 21,712 |
2025-07-31 | $29.81 | $29.81 | $29.60 | $29.68 | $29.68 | 18,961 |
2025-07-30 | $30.18 | $30.27 | $29.79 | $29.91 | $29.91 | 57,832 |
2025-07-29 | $30.36 | $30.46 | $30.09 | $30.19 | $30.19 | 22,411 |
2025-07-28 | $30.35 | $30.35 | $30.13 | $30.28 | $30.28 | 45,690 |
2025-07-25 | $30.44 | $30.60 | $30.37 | $30.59 | $30.59 | 43,048 |
2025-07-24 | $30.51 | $30.72 | $30.49 | $30.51 | $30.51 | 21,317 |
2025-07-23 | $30.39 | $30.72 | $30.30 | $30.72 | $30.72 | 25,900 |
2025-07-22 | $30.21 | $30.29 | $30.03 | $30.26 | $30.26 | 35,311 |
2025-07-21 | $29.81 | $30.21 | $29.81 | $30.06 | $30.06 | 24,941 |
2025-07-18 | $29.89 | $30.00 | $29.77 | $29.83 | $29.83 | 12,398 |
2025-07-17 | $29.77 | $29.93 | $29.62 | $29.91 | $29.91 | 28,326 |
2025-07-16 | $29.70 | $29.77 | $29.51 | $29.76 | $29.76 | 23,269 |
2025-07-15 | $29.89 | $29.89 | $29.62 | $29.71 | $29.71 | 46,007 |
2025-07-14 | $29.82 | $29.99 | $29.82 | $29.90 | $29.90 | 19,825 |
2025-07-11 | $29.78 | $29.90 | $29.76 | $29.86 | $29.86 | 23,396 |
2025-07-10 | $30.07 | $30.07 | $29.72 | $29.93 | $29.93 | 19,190 |
2025-07-09 | $29.91 | $29.91 | $29.72 | $29.88 | $29.88 | 24,886 |
2025-07-08 | $29.53 | $29.78 | $29.48 | $29.74 | $29.74 | 53,693 |
2025-07-07 | $29.71 | $29.71 | $29.35 | $29.52 | $29.52 | 48,134 |
2025-07-03 | $29.77 | $29.85 | $29.63 | $29.84 | $29.84 | 55,787 |
2025-07-02 | $29.53 | $29.72 | $29.49 | $29.72 | $29.72 | 28,514 |
2025-07-01 | $29.65 | $29.81 | $29.15 | $29.54 | $29.54 | 354,065 |
2025-06-30 | $29.45 | $29.57 | $29.38 | $29.56 | $29.56 | 2,427 |
2025-06-27 | $29.45 | $29.57 | $29.30 | $29.38 | $29.38 | 15,997 |
2025-06-26 | $29.34 | $29.44 | $29.22 | $29.39 | $29.39 | 13,428 |
2025-06-25 | $29.14 | $29.15 | $28.96 | $29.04 | $29.04 | 20,453 |
2025-06-24 | $29.13 | $29.29 | $29.10 | $29.29 | $29.29 | 8,256 |
2025-06-23 | $28.75 | $28.90 | $28.62 | $28.82 | $28.82 | 6,812 |
2025-06-20 | $28.71 | $28.73 | $28.57 | $28.64 | $28.64 | 14,171 |
2025-06-18 | $28.80 | $29.11 | $28.66 | $28.81 | $28.81 | 47,640 |
2025-06-17 | $29.11 | $29.11 | $28.68 | $28.70 | $28.70 | 23,402 |
2025-06-16 | $29.69 | $29.73 | $28.90 | $29.37 | $28.91 | 12,536 |
2025-06-13 | $29.41 | $29.43 | $29.18 | $29.28 | $28.82 | 7,538 |
2025-06-12 | $29.60 | $29.70 | $29.54 | $29.62 | $29.16 | 4,942 |
2025-06-11 | $29.41 | $29.53 | $29.41 | $29.43 | $28.96 | 2,408 |
2025-06-10 | $29.39 | $29.41 | $29.24 | $29.31 | $28.85 | 3,585 |
2025-06-09 | $29.25 | $29.31 | $29.13 | $29.31 | $28.85 | 23,474 |
2025-06-06 | $29.15 | $29.15 | $29.03 | $29.09 | $28.63 | 17,273 |
2025-06-05 | $29.19 | $29.19 | $28.98 | $29.04 | $28.59 | 18,244 |
2025-06-04 | $28.91 | $29.14 | $28.91 | $29.03 | $28.58 | 41,068 |
2025-06-03 | $28.77 | $28.92 | $28.75 | $28.85 | $28.39 | 17,423 |
2025-06-02 | $28.81 | $29.03 | $28.80 | $29.03 | $28.58 | 10,668 |
2025-05-30 | $28.64 | $28.64 | $28.52 | $28.59 | $28.59 | 2,878 |
2025-05-29 | $28.79 | $28.95 | $28.73 | $28.86 | $28.86 | 6,902 |
2025-05-28 | $28.66 | $28.75 | $28.66 | $28.68 | $28.68 | 40,128 |
2025-05-27 | $28.86 | $28.93 | $28.80 | $28.86 | $28.86 | 18,510 |
2025-05-23 | $28.47 | $28.65 | $28.46 | $28.58 | $28.58 | 5,879 |
2025-05-22 | $28.44 | $28.62 | $28.44 | $28.55 | $28.55 | 16,519 |
2025-05-21 | $28.84 | $28.90 | $28.61 | $28.61 | $28.61 | 22,294 |
2025-05-20 | $28.58 | $28.68 | $28.54 | $28.62 | $28.62 | 17,942 |
2025-05-19 | $28.30 | $28.56 | $28.30 | $28.52 | $28.52 | 8,328 |
2025-05-16 | $28.23 | $28.32 | $28.19 | $28.30 | $28.30 | 12,931 |
2025-05-15 | $28.19 | $28.26 | $28.09 | $28.21 | $28.21 | 11,193 |
2025-05-14 | $28.15 | $28.19 | $28.02 | $28.10 | $28.10 | 16,768 |
2025-05-13 | $27.94 | $28.07 | $27.83 | $28.02 | $28.02 | 17,987 |
2025-05-12 | $28.01 | $28.01 | $27.70 | $27.78 | $27.78 | 13,679 |
2025-05-09 | $27.54 | $27.62 | $27.48 | $27.56 | $27.56 | 30,256 |
2025-05-08 | $27.42 | $27.44 | $27.32 | $27.35 | $27.35 | 3,297 |
2025-05-07 | $27.38 | $27.44 | $27.26 | $27.34 | $27.34 | 23,422 |
2025-05-06 | $27.44 | $27.58 | $27.44 | $27.52 | $27.52 | 18,937 |
2025-05-05 | $27.47 | $27.59 | $27.45 | $27.48 | $27.48 | 16,695 |
2025-05-02 | $27.34 | $27.46 | $27.31 | $27.32 | $27.32 | 24,913 |
2025-05-01 | $26.87 | $26.87 | $26.72 | $26.81 | $26.81 | 6,435 |
2025-04-30 | $26.69 | $26.82 | $26.66 | $26.82 | $26.82 | 14,313 |
2025-04-29 | $26.78 | $26.84 | $26.70 | $26.79 | $26.79 | 21,904 |
2025-04-28 | $26.49 | $26.68 | $26.49 | $26.64 | $26.64 | 4,716 |
2025-04-25 | $26.35 | $26.49 | $26.34 | $26.46 | $26.46 | 20,512 |
2025-04-24 | $26.26 | $26.48 | $26.25 | $26.44 | $26.44 | 12,626 |
2025-04-23 | $26.38 | $26.38 | $25.99 | $26.05 | $26.05 | 15,271 |
2025-04-22 | $25.85 | $26.00 | $25.83 | $25.91 | $25.91 | 21,887 |
2025-04-21 | $25.55 | $25.74 | $25.26 | $25.47 | $25.47 | 29,134 |
2025-04-17 | $25.55 | $25.79 | $25.55 | $25.61 | $25.61 | 9,796 |
2025-04-16 | $25.52 | $25.65 | $25.36 | $25.41 | $25.41 | 20,660 |
2025-04-15 | $25.52 | $25.60 | $25.35 | $25.47 | $25.47 | 25,776 |
2025-04-14 | $25.17 | $25.35 | $25.11 | $25.28 | $25.28 | 9,137 |
2025-04-11 | $24.67 | $25.03 | $24.60 | $25.03 | $25.03 | 23,153 |
2025-04-10 | $24.38 | $24.48 | $23.91 | $24.27 | $24.27 | 40,603 |
2025-04-09 | $23.13 | $24.75 | $23.06 | $24.69 | $24.69 | 19,144 |
2025-04-08 | $23.91 | $23.91 | $22.86 | $23.03 | $23.03 | 17,117 |
2025-04-07 | $23.45 | $23.83 | $23.18 | $23.41 | $23.41 | 18,462 |
2025-04-04 | $24.38 | $24.43 | $24.06 | $24.14 | $24.14 | 16,032 |
2025-04-03 | $25.97 | $25.97 | $25.71 | $25.71 | $25.71 | 16,885 |
2025-04-02 | $26.14 | $26.34 | $26.11 | $26.31 | $26.31 | 18,798 |
2025-04-01 | $26.10 | $26.25 | $25.98 | $26.19 | $26.19 | 224,221 |
2025-03-31 | $25.89 | $26.07 | $25.87 | $26.04 | $26.04 | 11,921 |
2025-03-28 | $26.44 | $26.44 | $26.20 | $26.22 | $26.22 | 15,011 |
2025-03-27 | $26.49 | $26.63 | $26.49 | $26.57 | $26.57 | 9,144 |
2025-03-26 | $26.69 | $26.69 | $26.51 | $26.53 | $26.53 | 23,747 |
2025-03-25 | $26.80 | $26.80 | $26.73 | $26.73 | $26.73 | 13,222 |
2025-03-24 | $26.64 | $26.71 | $26.63 | $26.67 | $26.67 | 9,340 |
2025-03-21 | $26.54 | $26.64 | $26.52 | $26.59 | $26.59 | 14,242 |
2025-03-20 | $26.57 | $26.74 | $26.57 | $26.70 | $26.70 | 10,721 |
2025-03-19 | $26.86 | $27.02 | $26.83 | $26.95 | $26.95 | 8,307 |
2025-03-18 | $26.88 | $26.93 | $26.85 | $26.89 | $26.89 | 5,150 |
2025-03-17 | $26.78 | $26.98 | $26.78 | $26.92 | $26.92 | 14,794 |
2025-03-14 | $26.32 | $26.51 | $26.32 | $26.51 | $26.51 | 16,253 |
2025-03-13 | $26.15 | $26.19 | $26.02 | $26.07 | $26.07 | 13,849 |
2025-03-12 | $26.23 | $26.24 | $26.07 | $26.21 | $26.21 | 7,371 |
2025-03-11 | $26.28 | $26.28 | $25.98 | $26.15 | $26.15 | 22,147 |
2025-03-10 | $26.38 | $26.44 | $26.08 | $26.17 | $26.17 | 34,945 |
2025-03-07 | $26.45 | $26.69 | $26.40 | $26.63 | $26.63 | 18,467 |
2025-03-06 | $26.56 | $26.59 | $26.33 | $26.37 | $26.37 | 16,388 |
2025-03-05 | $26.27 | $26.53 | $26.24 | $26.49 | $26.49 | 13,117 |
2025-03-04 | $25.49 | $25.96 | $25.46 | $25.76 | $25.76 | 15,516 |
2025-03-03 | $26.07 | $26.10 | $25.64 | $25.69 | $25.69 | 9,811 |
2025-02-28 | $25.74 | $25.81 | $25.55 | $25.72 | $25.72 | 35,101 |
2025-02-27 | $26.14 | $26.14 | $25.91 | $25.93 | $25.93 | 26,235 |
2025-02-26 | $26.28 | $26.44 | $26.20 | $26.20 | $26.20 | 6,614 |
2025-02-25 | $26.20 | $26.29 | $26.18 | $26.22 | $26.22 | 32,926 |
2025-02-24 | $26.23 | $26.36 | $26.14 | $26.17 | $26.17 | 10,683 |
2025-02-21 | $26.41 | $26.41 | $26.10 | $26.16 | $26.16 | 18,083 |
2025-02-20 | $26.27 | $26.34 | $26.20 | $26.34 | $26.34 | 46,947 |
2025-02-19 | $26.20 | $26.21 | $26.14 | $26.15 | $26.15 | 6,730 |
2025-02-18 | $26.32 | $26.38 | $26.32 | $26.35 | $26.35 | 12,530 |
2025-02-14 | $26.21 | $26.27 | $26.19 | $26.24 | $26.24 | 20,839 |
2025-02-13 | $25.94 | $26.08 | $25.92 | $26.08 | $26.08 | 28,583 |
2025-02-12 | $25.87 | $26.06 | $25.87 | $26.01 | $26.01 | 16,547 |
2025-02-11 | $25.75 | $25.96 | $25.75 | $25.94 | $25.94 | 16,060 |
2025-02-10 | $25.79 | $25.85 | $25.77 | $25.83 | $25.83 | 16,785 |
2025-02-07 | $25.85 | $25.85 | $25.65 | $25.67 | $25.67 | 6,642 |
2025-02-06 | $25.64 | $25.77 | $25.64 | $25.73 | $25.73 | 6,723 |
2025-02-05 | $25.49 | $25.62 | $25.49 | $25.57 | $25.57 | 22,198 |
2025-02-04 | $25.32 | $25.50 | $25.32 | $25.44 | $25.44 | 18,419 |
2025-02-03 | $25.10 | $25.39 | $25.06 | $25.29 | $25.29 | 18,589 |
2025-01-31 | $25.71 | $25.78 | $25.42 | $25.42 | $25.42 | 10,416 |
2025-01-30 | $25.67 | $25.83 | $25.67 | $25.67 | $25.67 | 12,334 |
2025-01-29 | $25.45 | $25.50 | $25.41 | $25.43 | $25.43 | 6,230 |
2025-01-28 | $25.28 | $25.41 | $25.28 | $25.36 | $25.36 | 15,168 |
2025-01-27 | $25.50 | $25.52 | $25.43 | $25.50 | $25.50 | 10,106 |
2025-01-24 | $25.73 | $25.75 | $25.64 | $25.70 | $25.70 | 14,406 |
2025-01-23 | $25.48 | $25.63 | $25.48 | $25.58 | $25.58 | 16,312 |
2025-01-22 | $25.54 | $25.61 | $25.31 | $25.46 | $25.46 | 52,754 |
2025-01-21 | $25.34 | $25.52 | $25.34 | $25.48 | $25.48 | 18,675 |
2025-01-17 | $25.27 | $25.27 | $25.12 | $25.14 | $25.14 | 23,789 |
2025-01-16 | $24.98 | $25.02 | $24.95 | $24.96 | $24.96 | 9,525 |
2025-01-15 | $24.95 | $25.09 | $24.95 | $25.04 | $25.04 | 7,238 |
2025-01-14 | $24.83 | $24.83 | $24.67 | $24.75 | $24.75 | 25,560 |
2025-01-13 | $24.49 | $24.54 | $24.49 | $24.53 | $24.53 | 10,518 |
2025-01-10 | $24.44 | $24.66 | $24.42 | $24.57 | $24.57 | 58,048 |
2025-01-08 | $24.89 | $25.02 | $24.85 | $24.98 | $24.98 | 27,796 |
2025-01-07 | $25.11 | $25.21 | $25.00 | $25.04 | $25.04 | 63,443 |
2025-01-06 | $25.26 | $25.27 | $25.07 | $25.12 | $25.12 | 41,127 |
2025-01-03 | $24.97 | $25.03 | $24.90 | $24.96 | $24.96 | 48,183 |
2025-01-02 | $24.94 | $25.10 | $24.61 | $24.90 | $24.90 | 297,625 |
2024-12-31 | $24.86 | $24.91 | $24.81 | $24.87 | $24.87 | 14,750 |
2024-12-30 | $24.86 | $25.05 | $24.85 | $25.05 | $25.05 | 37,297 |
2024-12-27 | $25.00 | $25.03 | $24.91 | $25.01 | $25.01 | 5,144 |
2024-12-26 | $25.04 | $25.19 | $25.04 | $25.16 | $25.16 | 4,682 |
2024-12-24 | $24.99 | $25.12 | $24.98 | $25.12 | $25.12 | 9,094 |
2024-12-23 | $24.87 | $24.98 | $24.82 | $24.97 | $24.97 | 23,088 |
2024-12-20 | $24.63 | $24.98 | $24.63 | $24.84 | $24.84 | 18,959 |
2024-12-19 | $24.83 | $24.86 | $24.69 | $24.73 | $24.73 | 38,436 |
2024-12-18 | $25.08 | $25.21 | $24.64 | $24.64 | $24.64 | 99,203 |
2024-12-17 | $24.93 | $25.04 | $24.93 | $24.98 | $24.98 | 14,281 |
2024-12-16 | $25.96 | $25.98 | $25.87 | $25.87 | $25.09 | 10,039 |
2024-12-13 | $26.26 | $26.26 | $26.05 | $26.13 | $25.35 | 15,552 |
2024-12-12 | $26.21 | $26.23 | $26.13 | $26.14 | $25.35 | 13,216 |
2024-12-11 | $26.37 | $26.43 | $26.29 | $26.35 | $25.56 | 14,211 |
2024-12-10 | $26.38 | $26.43 | $26.31 | $26.35 | $25.56 | 10,759 |
2024-12-09 | $26.64 | $26.78 | $26.55 | $26.60 | $25.80 | 14,074 |
2024-12-06 | $26.43 | $26.43 | $26.28 | $26.32 | $25.53 | 19,002 |
2024-12-05 | $26.42 | $26.49 | $26.37 | $26.44 | $25.64 | 14,471 |
2024-12-04 | $26.26 | $26.33 | $26.17 | $26.23 | $25.44 | 19,078 |
2024-12-03 | $26.20 | $26.22 | $26.02 | $26.17 | $25.38 | 33,661 |
2024-12-02 | $26.07 | $26.11 | $25.83 | $26.01 | $25.23 | 7,543 |
2024-11-29 | $25.91 | $26.06 | $25.86 | $26.06 | $26.06 | 9,803 |
2024-11-27 | $25.94 | $25.94 | $25.87 | $25.94 | $25.94 | 4,382 |
2024-11-26 | $25.79 | $25.89 | $25.77 | $25.83 | $25.83 | 5,349 |
2024-11-25 | $26.09 | $26.10 | $25.88 | $25.94 | $25.94 | 28,393 |
2024-11-22 | $25.90 | $26.02 | $25.74 | $25.98 | $25.98 | 56,599 |
2024-11-21 | $25.90 | $26.00 | $25.90 | $25.98 | $25.98 | 16,380 |
2024-11-20 | $25.96 | $25.96 | $25.82 | $25.91 | $25.91 | 5,984 |
2024-11-19 | $25.94 | $25.99 | $25.86 | $25.92 | $25.92 | 12,086 |
2024-11-18 | $25.84 | $26.02 | $25.84 | $25.94 | $25.94 | 19,320 |
2024-11-15 | $25.74 | $26.00 | $25.64 | $25.71 | $25.71 | 17,832 |
2024-11-14 | $25.90 | $25.90 | $25.68 | $25.68 | $25.68 | 9,869 |
2024-11-13 | $25.69 | $25.80 | $25.69 | $25.70 | $25.70 | 18,478 |
2024-11-12 | $25.90 | $25.90 | $25.61 | $25.71 | $25.71 | 9,715 |
2024-11-11 | $26.20 | $26.20 | $26.12 | $26.18 | $26.18 | 6,897 |
2024-11-08 | $26.21 | $26.23 | $26.10 | $26.18 | $26.18 | 15,120 |
2024-11-07 | $26.74 | $26.76 | $26.68 | $26.75 | $26.75 | 22,179 |
2024-11-06 | $26.04 | $26.19 | $26.04 | $26.14 | $26.14 | 15,685 |
2024-11-05 | $26.35 | $26.51 | $26.35 | $26.42 | $26.42 | 17,906 |
2024-11-04 | $26.25 | $26.36 | $26.10 | $26.13 | $26.13 | 21,492 |
2024-11-01 | $26.10 | $26.15 | $26.00 | $26.03 | $26.03 | 7,266 |
2024-10-31 | $26.00 | $26.00 | $25.83 | $25.91 | $25.91 | 23,795 |
2024-10-30 | $26.09 | $26.09 | $26.01 | $26.03 | $26.03 | 5,622 |
2024-10-29 | $26.34 | $26.34 | $26.18 | $26.24 | $26.24 | 6,192 |
2024-10-28 | $26.42 | $26.53 | $26.42 | $26.48 | $26.48 | 6,837 |
2024-10-25 | $26.48 | $26.54 | $26.32 | $26.36 | $26.36 | 17,216 |
2024-10-24 | $26.33 | $26.38 | $26.21 | $26.32 | $26.32 | 8,064 |
2024-10-23 | $26.44 | $26.44 | $26.26 | $26.29 | $26.29 | 40,359 |
2024-10-22 | $26.46 | $26.54 | $26.45 | $26.50 | $26.50 | 7,285 |
2024-10-21 | $26.45 | $26.49 | $26.40 | $26.45 | $26.45 | 15,813 |
2024-10-18 | $26.60 | $26.62 | $26.55 | $26.58 | $26.58 | 15,338 |
2024-10-17 | $26.33 | $26.35 | $26.26 | $26.32 | $26.32 | 24,601 |
2024-10-16 | $26.49 | $26.52 | $26.40 | $26.46 | $26.46 | 8,045 |
2024-10-15 | $26.35 | $26.35 | $26.17 | $26.23 | $26.23 | 7,483 |
2024-10-14 | $26.57 | $26.69 | $26.57 | $26.63 | $26.63 | 7,624 |
2024-10-11 | $26.49 | $26.72 | $26.49 | $26.65 | $26.65 | 12,578 |
2024-10-10 | $26.40 | $26.58 | $26.35 | $26.54 | $26.54 | 18,869 |
2024-10-09 | $26.32 | $26.49 | $26.32 | $26.44 | $26.44 | 89,381 |
2024-10-08 | $26.56 | $26.58 | $26.40 | $26.49 | $26.49 | 26,113 |
2024-10-07 | $27.17 | $27.19 | $27.03 | $27.19 | $27.19 | 8,387 |
2024-10-04 | $26.89 | $26.98 | $26.85 | $26.96 | $26.96 | 6,314 |
2024-10-03 | $26.73 | $26.75 | $26.66 | $26.71 | $26.71 | 15,925 |
2024-10-02 | $27.11 | $27.11 | $26.85 | $27.07 | $27.07 | 54,373 |
2024-10-01 | $27.03 | $27.13 | $26.73 | $26.95 | $26.95 | 378,867 |
2024-09-30 | $27.08 | $27.08 | $26.92 | $26.97 | $26.97 | 2,603 |
2024-09-27 | $27.15 | $27.32 | $27.15 | $27.19 | $27.19 | 6,694 |
2024-09-26 | $27.02 | $27.12 | $26.95 | $27.09 | $27.09 | 10,225 |
2024-09-25 | $26.64 | $26.64 | $26.38 | $26.43 | $26.43 | 11,861 |
2024-09-24 | $26.54 | $26.85 | $26.54 | $26.79 | $26.79 | 17,182 |
2024-09-23 | $26.15 | $26.21 | $26.15 | $26.21 | $26.21 | 11,858 |
2024-09-20 | $25.93 | $26.05 | $25.93 | $26.01 | $26.01 | 5,536 |
2024-09-19 | $26.00 | $26.26 | $26.00 | $26.19 | $26.19 | 15,692 |
2024-09-18 | $25.81 | $25.98 | $25.67 | $25.73 | $25.73 | 22,680 |
2024-09-17 | $25.71 | $25.80 | $25.63 | $25.69 | $25.69 | 22,686 |
2024-09-16 | $25.64 | $25.71 | $25.56 | $25.67 | $25.62 | 10,464 |
2024-09-13 | $25.52 | $25.60 | $25.47 | $25.54 | $25.48 | 6,506 |
2024-09-12 | $25.08 | $25.32 | $25.08 | $25.28 | $25.23 | 35,490 |
2024-09-11 | $24.93 | $25.11 | $24.75 | $25.07 | $25.01 | 13,340 |
2024-09-10 | $24.99 | $24.99 | $24.78 | $24.92 | $24.87 | 7,372 |
2024-09-09 | $25.09 | $25.16 | $25.01 | $25.09 | $25.04 | 13,217 |
2024-09-06 | $25.26 | $25.26 | $24.88 | $24.95 | $24.89 | 15,130 |
2024-09-05 | $25.40 | $25.43 | $25.26 | $25.36 | $25.31 | 18,942 |
2024-09-04 | $25.32 | $25.42 | $25.32 | $25.41 | $25.35 | 8,560 |
2024-09-03 | $25.52 | $25.52 | $25.35 | $25.35 | $25.30 | 27,313 |
2024-08-30 | $25.82 | $25.82 | $25.68 | $25.82 | $25.77 | 6,220 |
2024-08-29 | $25.79 | $25.90 | $25.74 | $25.76 | $25.71 | 30,318 |
2024-08-28 | $25.75 | $25.75 | $25.60 | $25.68 | $25.62 | 14,405 |
2024-08-27 | $25.85 | $25.89 | $25.81 | $25.86 | $25.81 | 10,638 |
2024-08-26 | $25.85 | $25.88 | $25.77 | $25.77 | $25.72 | 7,537 |
2024-08-23 | $25.60 | $25.95 | $25.60 | $25.95 | $25.90 | 33,253 |
2024-08-22 | $25.45 | $25.45 | $25.35 | $25.35 | $25.30 | 24,526 |
2024-08-21 | $25.63 | $25.65 | $25.54 | $25.60 | $25.55 | 20,529 |
2024-08-20 | $25.66 | $25.66 | $25.47 | $25.47 | $25.42 | 22,418 |
2024-08-19 | $25.53 | $25.73 | $25.53 | $25.73 | $25.67 | 12,692 |
2024-08-16 | $25.33 | $25.45 | $25.30 | $25.45 | $25.40 | 9,056 |
2024-08-15 | $25.10 | $25.27 | $25.10 | $25.25 | $25.20 | 27,391 |
2024-08-14 | $24.92 | $24.98 | $24.85 | $24.89 | $24.84 | 15,908 |
2024-08-13 | $24.68 | $24.92 | $24.62 | $24.87 | $24.82 | 24,636 |
2024-08-12 | $24.50 | $24.58 | $24.46 | $24.54 | $24.49 | 16,654 |
2024-08-09 | $24.30 | $24.45 | $24.30 | $24.36 | $24.31 | 28,924 |
2024-08-08 | $24.11 | $24.34 | $24.10 | $24.33 | $24.28 | 26,600 |
2024-08-07 | $24.26 | $24.26 | $23.85 | $23.97 | $23.92 | 19,940 |
2024-08-06 | $23.59 | $23.91 | $23.59 | $23.83 | $23.78 | 13,512 |
2024-08-05 | $23.43 | $23.76 | $23.43 | $23.67 | $23.62 | 15,551 |
2024-08-02 | $24.44 | $24.50 | $24.34 | $24.42 | $24.37 | 7,157 |
2024-08-01 | $25.13 | $25.13 | $24.62 | $24.70 | $24.65 | 134,113 |
2024-07-31 | $25.19 | $25.33 | $25.19 | $25.29 | $25.24 | 10,132 |
2024-07-30 | $24.91 | $24.95 | $24.83 | $24.90 | $24.85 | 53,258 |
2024-07-29 | $24.91 | $24.93 | $24.83 | $24.84 | $24.79 | 25,352 |
2024-07-26 | $24.99 | $25.09 | $24.87 | $25.00 | $25.00 | 19,629 |
2024-07-25 | $24.83 | $25.04 | $24.81 | $24.85 | $24.85 | 19,976 |
2024-07-24 | $25.16 | $25.21 | $25.01 | $25.03 | $25.03 | 32,149 |
2024-07-23 | $25.29 | $25.35 | $25.23 | $25.23 | $25.23 | 15,538 |
2024-07-22 | $25.33 | $25.37 | $25.30 | $25.33 | $25.33 | 26,874 |
2024-07-19 | $25.27 | $25.27 | $25.13 | $25.13 | $25.13 | 9,024 |
2024-07-18 | $25.60 | $25.60 | $25.27 | $25.39 | $25.39 | 34,570 |
2024-07-17 | $25.58 | $25.59 | $25.48 | $25.53 | $25.53 | 19,179 |
2024-07-16 | $25.54 | $25.74 | $25.50 | $25.74 | $25.74 | 37,147 |
2024-07-15 | $25.75 | $25.75 | $25.51 | $25.52 | $25.52 | 139,550 |
2024-07-12 | $25.81 | $25.82 | $25.67 | $25.81 | $25.81 | 38,488 |
2024-07-11 | $25.76 | $25.76 | $25.64 | $25.73 | $25.73 | 29,428 |
2024-07-10 | $25.49 | $25.59 | $25.43 | $25.52 | $25.52 | 19,752 |
2024-07-09 | $25.46 | $25.46 | $25.30 | $25.43 | $25.43 | 21,201 |
2024-07-08 | $25.44 | $25.47 | $25.35 | $25.38 | $25.38 | 10,518 |
2024-07-05 | $25.56 | $25.56 | $25.40 | $25.50 | $25.50 | 21,773 |
2024-07-03 | $25.40 | $25.56 | $25.40 | $25.51 | $25.51 | 30,767 |
2024-07-02 | $25.10 | $25.24 | $25.09 | $25.23 | $25.23 | 38,776 |
2024-07-01 | $25.30 | $25.31 | $25.12 | $25.14 | $25.14 | 249,285 |
2024-06-28 | $25.18 | $25.18 | $25.02 | $25.15 | $25.15 | 15,283 |
2024-06-27 | $25.02 | $25.08 | $24.98 | $25.08 | $25.08 | 39,272 |
2024-06-26 | $24.99 | $25.13 | $24.99 | $25.00 | $25.00 | 7,992 |
2024-06-25 | $25.15 | $25.17 | $24.99 | $25.10 | $25.10 | 27,670 |
2024-06-24 | $25.43 | $25.43 | $25.18 | $25.24 | $25.24 | 10,079 |
2024-06-21 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 4,371 |
2024-06-20 | $25.31 | $25.36 | $25.19 | $25.25 | $25.25 | 25,766 |
2024-06-18 | $25.24 | $25.29 | $25.22 | $25.26 | $25.26 | 20,067 |
2024-06-17 | $24.93 | $25.09 | $24.82 | $25.01 | $25.01 | 23,198 |
2024-06-14 | $24.85 | $24.88 | $24.81 | $24.84 | $24.84 | 6,617 |
2024-06-13 | $25.04 | $25.04 | $24.93 | $24.99 | $24.99 | 26,169 |
2024-06-12 | $25.34 | $25.49 | $25.24 | $25.29 | $25.29 | 62,236 |
2024-06-11 | $25.07 | $25.16 | $24.97 | $25.04 | $25.04 | 43,667 |
2024-06-10 | $25.65 | $25.87 | $25.65 | $25.79 | $25.38 | 37,815 |
2024-06-07 | $25.80 | $25.89 | $25.68 | $25.68 | $25.28 | 12,239 |
2024-06-06 | $26.05 | $26.07 | $25.92 | $26.01 | $25.60 | 28,659 |
2024-06-05 | $26.03 | $26.10 | $25.95 | $26.03 | $25.62 | 69,968 |
2024-06-04 | $25.94 | $26.00 | $25.88 | $25.93 | $25.52 | 16,429 |
2024-06-03 | $26.22 | $26.22 | $26.04 | $26.13 | $25.72 | 87,136 |
2024-05-31 | $26.07 | $26.07 | $25.85 | $26.04 | $25.63 | 26,470 |
2024-05-30 | $25.97 | $26.12 | $25.97 | $26.02 | $25.61 | 26,034 |
2024-05-29 | $25.95 | $26.03 | $25.89 | $25.89 | $25.48 | 16,994 |
2024-05-28 | $26.35 | $26.35 | $26.16 | $26.29 | $25.88 | 15,386 |
2024-05-24 | $26.10 | $26.22 | $26.03 | $26.10 | $25.68 | 26,728 |
2024-05-23 | $25.98 | $25.98 | $25.84 | $25.88 | $25.47 | 17,965 |
2024-05-22 | $26.14 | $26.14 | $26.04 | $26.05 | $25.64 | 12,540 |
2024-05-21 | $26.15 | $26.21 | $26.13 | $26.15 | $25.74 | 15,612 |
2024-05-20 | $26.25 | $26.29 | $26.23 | $26.24 | $25.83 | 18,622 |
2024-05-17 | $26.27 | $26.31 | $26.25 | $26.28 | $25.87 | 12,473 |
2024-05-16 | $26.28 | $26.32 | $26.24 | $26.27 | $25.86 | 43,455 |
2024-05-15 | $26.22 | $26.42 | $26.14 | $26.33 | $25.92 | 90,112 |
2024-05-14 | $26.00 | $26.10 | $26.00 | $26.09 | $25.68 | 30,187 |
2024-05-13 | $25.90 | $25.90 | $25.81 | $25.83 | $25.42 | 17,889 |
2024-05-10 | $25.79 | $25.79 | $25.66 | $25.73 | $25.33 | 32,257 |
2024-05-09 | $25.55 | $25.68 | $25.55 | $25.66 | $25.26 | 12,940 |
2024-05-08 | $25.43 | $25.55 | $25.40 | $25.55 | $25.15 | 17,964 |
2024-05-07 | $25.39 | $25.48 | $25.34 | $25.40 | $25.00 | 11,739 |
2024-05-06 | $25.42 | $25.44 | $25.37 | $25.43 | $25.03 | 30,561 |
2024-05-03 | $25.14 | $25.25 | $25.14 | $25.25 | $24.85 | 13,569 |
2024-05-02 | $24.90 | $25.08 | $24.84 | $25.01 | $24.62 | 24,021 |
2024-05-01 | $24.67 | $24.82 | $24.60 | $24.60 | $24.21 | 17,973 |
2024-04-30 | $24.88 | $24.88 | $24.67 | $24.67 | $24.28 | 10,295 |
2024-04-29 | $25.00 | $25.09 | $25.00 | $25.07 | $24.67 | 23,529 |
2024-04-26 | $24.77 | $24.87 | $24.77 | $24.87 | $24.87 | 62,654 |
2024-04-25 | $24.50 | $24.68 | $24.49 | $24.63 | $24.63 | 12,893 |
2024-04-24 | $24.63 | $24.64 | $24.49 | $24.64 | $24.64 | 19,904 |
2024-04-23 | $24.51 | $24.69 | $24.51 | $24.62 | $24.62 | 11,503 |
2024-04-22 | $24.33 | $24.53 | $24.31 | $24.53 | $24.53 | 47,983 |
2024-04-19 | $24.25 | $24.25 | $24.14 | $24.24 | $24.24 | 7,510 |
2024-04-18 | $24.31 | $24.31 | $24.12 | $24.21 | $24.21 | 26,725 |
2024-04-17 | $24.23 | $24.23 | $24.04 | $24.16 | $24.16 | 33,130 |
2024-04-16 | $24.06 | $24.08 | $23.92 | $24.08 | $24.08 | 40,690 |
2024-04-15 | $24.49 | $24.49 | $24.25 | $24.30 | $24.30 | 13,600 |
2024-04-12 | $24.66 | $24.66 | $24.33 | $24.35 | $24.35 | 23,347 |
2024-04-11 | $24.77 | $24.89 | $24.73 | $24.85 | $24.85 | 17,085 |
2024-04-10 | $24.77 | $24.81 | $24.70 | $24.81 | $24.81 | 20,905 |
2024-04-09 | $25.17 | $25.17 | $25.07 | $25.15 | $25.15 | 52,473 |
2024-04-08 | $25.08 | $25.18 | $25.08 | $25.08 | $25.08 | 75,076 |
2024-04-05 | $24.89 | $24.97 | $24.89 | $24.91 | $24.91 | 38,333 |
2024-04-04 | $25.26 | $25.34 | $24.91 | $24.93 | $24.93 | 33,538 |
2024-04-03 | $24.88 | $25.08 | $24.88 | $24.99 | $24.99 | 67,882 |
2024-04-02 | $24.89 | $24.91 | $24.80 | $24.86 | $24.86 | 28,452 |
2024-04-01 | $24.97 | $25.02 | $24.76 | $24.88 | $24.88 | 821,766 |
2024-03-28 | $24.98 | $25.08 | $24.98 | $25.01 | $25.01 | 8,145 |
2024-03-27 | $25.02 | $25.04 | $24.92 | $24.96 | $24.96 | 20,027 |
2024-03-26 | $24.88 | $24.92 | $24.79 | $24.79 | $24.79 | 11,315 |
2024-03-25 | $24.82 | $24.93 | $24.77 | $24.81 | $24.81 | 16,382 |
2024-03-22 | $24.81 | $24.92 | $24.81 | $24.92 | $24.92 | 22,188 |
2024-03-21 | $25.16 | $25.16 | $24.98 | $25.03 | $25.03 | 33,020 |
2024-03-20 | $24.85 | $25.13 | $24.84 | $25.06 | $25.06 | 15,560 |
2024-03-19 | $24.84 | $24.86 | $24.82 | $24.85 | $24.85 | 17,565 |
2024-03-18 | $24.96 | $24.96 | $24.75 | $24.77 | $24.77 | 179,299 |
2024-03-15 | $24.91 | $24.91 | $24.74 | $24.80 | $24.80 | 15,047 |
2024-03-14 | $24.90 | $24.92 | $24.82 | $24.92 | $24.92 | 16,984 |
2024-03-13 | $25.09 | $25.18 | $25.05 | $25.06 | $25.06 | 36,633 |
2024-03-12 | $25.00 | $25.18 | $24.89 | $24.93 | $24.93 | 55,701 |
2024-03-11 | $24.74 | $24.85 | $24.74 | $24.83 | $24.83 | 20,597 |
2024-03-08 | $24.75 | $24.83 | $24.74 | $24.74 | $24.74 | 9,147 |
2024-03-07 | $24.72 | $24.80 | $24.71 | $24.74 | $24.74 | 5,008 |
2024-03-06 | $24.52 | $24.63 | $24.50 | $24.50 | $24.50 | 10,340 |
2024-03-05 | $24.36 | $24.38 | $24.23 | $24.23 | $24.23 | 40,008 |
2024-03-04 | $24.46 | $24.52 | $24.33 | $24.46 | $24.46 | 44,100 |
2024-03-01 | $24.47 | $24.57 | $24.44 | $24.56 | $24.56 | 4,823 |
2024-02-29 | $24.30 | $24.36 | $24.26 | $24.36 | $24.36 | 6,533 |
2024-02-28 | $24.26 | $24.31 | $24.19 | $24.21 | $24.21 | 14,240 |
2024-02-27 | $24.43 | $24.47 | $24.36 | $24.36 | $24.36 | 11,408 |
2024-02-26 | $24.39 | $24.42 | $24.31 | $24.41 | $24.41 | 12,472 |
2024-02-23 | $24.47 | $24.53 | $24.40 | $24.48 | $24.48 | 25,132 |
2024-02-22 | $24.49 | $24.51 | $24.43 | $24.48 | $24.48 | 11,433 |
2024-02-21 | $24.33 | $24.33 | $24.23 | $24.31 | $24.31 | 18,687 |
2024-02-20 | $24.29 | $24.33 | $24.17 | $24.29 | $24.29 | 41,671 |
2024-02-16 | $24.22 | $24.31 | $24.17 | $24.20 | $24.20 | 46,311 |
2024-02-15 | $23.91 | $24.10 | $23.91 | $24.05 | $24.05 | 10,294 |
2024-02-14 | $23.80 | $23.86 | $23.71 | $23.82 | $23.82 | 16,372 |
2024-02-13 | $23.70 | $23.70 | $23.51 | $23.56 | $23.56 | 11,765 |
2024-02-12 | $23.92 | $24.11 | $23.92 | $24.01 | $24.01 | 11,574 |
2024-02-09 | $23.79 | $23.91 | $23.74 | $23.84 | $23.84 | 18,413 |
2024-02-08 | $23.81 | $23.92 | $23.79 | $23.83 | $23.83 | 24,203 |
2024-02-07 | $24.03 | $24.11 | $23.97 | $24.05 | $24.05 | 25,231 |
2024-02-06 | $23.99 | $24.08 | $23.95 | $24.05 | $24.05 | 18,096 |
2024-02-05 | $23.77 | $23.90 | $23.65 | $23.80 | $23.80 | 36,982 |
2024-02-02 | $23.92 | $23.97 | $23.84 | $23.93 | $23.93 | 10,663 |
2024-02-01 | $23.99 | $24.13 | $23.90 | $24.07 | $24.07 | 29,547 |
2024-01-31 | $24.02 | $24.13 | $23.84 | $23.84 | $23.84 | 11,371 |
2024-01-30 | $23.94 | $24.00 | $23.94 | $23.99 | $23.99 | 3,086 |
2024-01-29 | $23.88 | $24.04 | $23.87 | $24.03 | $24.03 | 18,499 |
2024-01-26 | $23.91 | $23.95 | $23.87 | $23.91 | $23.91 | 96,596 |
2024-01-25 | $23.88 | $23.94 | $23.81 | $23.88 | $23.88 | 25,809 |
2024-01-24 | $23.86 | $23.91 | $23.80 | $23.83 | $23.83 | 32,998 |
2024-01-23 | $23.53 | $23.63 | $23.53 | $23.62 | $23.62 | 22,116 |
2024-01-22 | $23.46 | $23.57 | $23.46 | $23.52 | $23.52 | 9,590 |
2024-01-19 | $23.40 | $23.62 | $23.40 | $23.59 | $23.59 | 18,531 |
2024-01-18 | $23.46 | $23.52 | $23.38 | $23.49 | $23.49 | 13,413 |
2024-01-17 | $23.34 | $23.43 | $23.32 | $23.41 | $23.41 | 22,028 |
2024-01-16 | $23.82 | $23.82 | $23.62 | $23.66 | $23.66 | 16,462 |
2024-01-12 | $24.25 | $24.25 | $24.15 | $24.16 | $24.16 | 5,577 |
2024-01-11 | $24.11 | $24.20 | $23.93 | $24.14 | $24.14 | 18,819 |
2024-01-10 | $24.11 | $24.20 | $24.11 | $24.17 | $24.17 | 28,668 |
2024-01-09 | $24.14 | $24.22 | $24.12 | $24.16 | $24.16 | 17,704 |
2024-01-08 | $24.16 | $24.39 | $24.16 | $24.37 | $24.37 | 12,042 |
2024-01-05 | $24.29 | $24.41 | $24.24 | $24.31 | $24.31 | 48,697 |
2024-01-04 | $24.32 | $24.34 | $24.22 | $24.22 | $24.22 | 28,506 |
2024-01-03 | $24.17 | $24.29 | $23.98 | $24.22 | $24.22 | 35,177 |
2024-01-02 | $24.46 | $24.46 | $24.17 | $24.33 | $24.33 | 169,370 |
2023-12-29 | $24.66 | $24.66 | $24.58 | $24.61 | $24.61 | 2,142 |
2023-12-28 | $24.59 | $24.74 | $24.57 | $24.59 | $24.59 | 7,658 |
2023-12-27 | $24.53 | $24.64 | $24.53 | $24.61 | $24.61 | 10,241 |
2023-12-26 | $24.45 | $24.57 | $24.44 | $24.55 | $24.55 | 8,314 |
2023-12-22 | $24.35 | $24.42 | $24.33 | $24.33 | $24.33 | 11,862 |
2023-12-21 | $24.16 | $24.27 | $24.13 | $24.27 | $24.27 | 16,715 |
2023-12-20 | $24.11 | $24.19 | $23.81 | $23.83 | $23.83 | 20,265 |
2023-12-19 | $23.94 | $24.19 | $23.79 | $24.15 | $24.15 | 348,642 |
2023-12-18 | $23.81 | $23.86 | $23.26 | $23.81 | $23.81 | 23,652 |
2023-12-15 | $23.84 | $24.03 | $23.68 | $23.71 | $23.71 | 19,403 |
2023-12-14 | $24.36 | $24.47 | $24.36 | $24.40 | $23.91 | 61,245 |
2023-12-13 | $23.61 | $24.05 | $23.57 | $24.05 | $23.57 | 38,170 |
2023-12-12 | $23.58 | $23.66 | $23.57 | $23.66 | $23.19 | 5,588 |
2023-12-11 | $23.57 | $23.68 | $23.56 | $23.61 | $23.14 | 67,602 |
2023-12-08 | $23.48 | $23.70 | $23.48 | $23.62 | $23.15 | 5,061 |
2023-12-07 | $23.55 | $23.61 | $23.46 | $23.58 | $23.11 | 10,162 |
2023-12-06 | $23.67 | $23.71 | $23.50 | $23.51 | $23.04 | 10,419 |
2023-12-05 | $23.49 | $23.56 | $23.47 | $23.53 | $23.06 | 16,508 |
2023-12-04 | $23.63 | $23.69 | $23.61 | $23.67 | $23.20 | 17,031 |
2023-12-01 | $23.53 | $23.84 | $23.53 | $23.84 | $23.37 | 11,243 |
2023-11-30 | $23.48 | $23.56 | $23.45 | $23.53 | $23.06 | 29,586 |
2023-11-29 | $23.63 | $23.66 | $23.58 | $23.60 | $23.13 | 24,566 |
2023-11-28 | $23.51 | $23.66 | $23.51 | $23.62 | $23.15 | 6,895 |
2023-11-27 | $23.46 | $23.52 | $23.45 | $23.50 | $23.02 | 9,735 |
2023-11-24 | $23.52 | $23.53 | $23.52 | $23.53 | $23.06 | 1,126 |
2023-11-22 | $23.30 | $23.33 | $23.28 | $23.29 | $22.83 | 13,817 |
2023-11-21 | $23.49 | $23.49 | $23.32 | $23.32 | $22.85 | 12,507 |
2023-11-20 | $23.44 | $23.53 | $23.44 | $23.50 | $23.03 | 11,424 |
2023-11-17 | $23.25 | $23.32 | $23.25 | $23.32 | $23.32 | 27,415 |
2023-11-16 | $23.18 | $23.21 | $23.05 | $23.09 | $23.09 | 17,200 |
2023-11-15 | $23.26 | $23.34 | $23.22 | $23.23 | $23.23 | 14,868 |
2023-11-14 | $23.17 | $23.28 | $23.14 | $23.24 | $23.24 | 38,115 |
2023-11-13 | $22.51 | $22.62 | $22.51 | $22.58 | $22.58 | 13,735 |
2023-11-10 | $22.40 | $22.59 | $22.32 | $22.49 | $22.49 | 39,556 |
2023-11-09 | $22.48 | $22.57 | $22.29 | $22.32 | $22.32 | 8,098 |
2023-11-08 | $22.53 | $22.53 | $22.37 | $22.39 | $22.39 | 13,165 |
2023-11-07 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 1,358 |
2023-11-06 | $22.68 | $22.68 | $22.57 | $22.62 | $22.62 | 22,949 |
2023-11-03 | $22.61 | $22.67 | $22.58 | $22.64 | $22.64 | 18,554 |
2023-11-02 | $22.26 | $22.31 | $22.21 | $22.29 | $22.29 | 16,486 |
2023-11-01 | $21.87 | $21.94 | $21.76 | $21.94 | $21.94 | 7,624 |
2023-10-31 | $21.74 | $21.74 | $21.62 | $21.70 | $21.70 | 18,653 |
2023-10-30 | $21.73 | $21.80 | $21.63 | $21.75 | $21.75 | 26,253 |
2023-10-27 | $21.61 | $21.61 | $21.47 | $21.52 | $21.52 | 15,708 |
2023-10-26 | $21.66 | $21.70 | $21.57 | $21.65 | $21.65 | 25,718 |
2023-10-25 | $21.75 | $21.79 | $21.64 | $21.68 | $21.68 | 40,270 |
2023-10-24 | $21.86 | $21.86 | $21.77 | $21.81 | $21.81 | 17,840 |
2023-10-23 | $21.67 | $21.81 | $21.66 | $21.66 | $21.66 | 65,991 |
2023-10-20 | $21.88 | $21.88 | $21.64 | $21.67 | $21.67 | 7,785 |
2023-10-19 | $21.96 | $22.04 | $21.85 | $21.86 | $21.86 | 21,410 |
2023-10-18 | $22.18 | $22.21 | $22.05 | $22.09 | $22.09 | 22,700 |
2023-10-17 | $22.32 | $22.55 | $22.32 | $22.46 | $22.46 | 13,726 |
2023-10-16 | $22.40 | $22.56 | $22.40 | $22.54 | $22.54 | 11,461 |
2023-10-13 | $22.45 | $22.46 | $22.29 | $22.34 | $22.34 | 14,290 |
2023-10-12 | $22.68 | $22.69 | $22.34 | $22.40 | $22.40 | 37,489 |
2023-10-11 | $22.76 | $22.76 | $22.59 | $22.64 | $22.64 | 12,903 |
2023-10-10 | $22.72 | $22.72 | $22.61 | $22.68 | $22.68 | 40,301 |
2023-10-09 | $22.26 | $22.44 | $22.20 | $22.39 | $22.39 | 10,103 |
2023-10-06 | $22.19 | $22.53 | $22.10 | $22.52 | $22.52 | 16,259 |
2023-10-05 | $22.11 | $22.28 | $22.06 | $22.17 | $22.17 | 55,347 |
2023-10-04 | $22.15 | $22.15 | $21.91 | $22.03 | $22.03 | 14,610 |
2023-10-03 | $22.26 | $22.26 | $22.04 | $22.08 | $22.08 | 27,460 |
2023-10-02 | $22.64 | $22.71 | $22.34 | $22.48 | $22.48 | 69,283 |
2023-09-29 | $22.86 | $22.86 | $22.55 | $22.65 | $22.65 | 23,968 |
2023-09-28 | $22.58 | $22.75 | $22.56 | $22.71 | $22.71 | 12,428 |
2023-09-27 | $22.66 | $22.66 | $22.41 | $22.50 | $22.50 | 38,709 |
2023-09-26 | $22.68 | $22.68 | $22.53 | $22.58 | $22.58 | 5,886 |
2023-09-25 | $22.78 | $22.88 | $22.78 | $22.85 | $22.85 | 16,443 |
2023-09-22 | $23.10 | $23.10 | $22.93 | $22.95 | $22.95 | 7,394 |
2023-09-21 | $22.95 | $22.97 | $22.84 | $22.84 | $22.84 | 13,378 |
2023-09-20 | $23.41 | $23.42 | $23.17 | $23.17 | $23.17 | 25,373 |
2023-09-19 | $23.16 | $23.20 | $23.12 | $23.13 | $23.13 | 7,981 |
2023-09-18 | $23.14 | $23.16 | $23.07 | $23.11 | $23.11 | 17,260 |
2023-09-15 | $23.19 | $23.21 | $23.08 | $23.12 | $23.12 | 43,948 |
2023-09-14 | $23.13 | $23.17 | $23.06 | $23.15 | $23.15 | 13,608 |
2023-09-13 | $22.98 | $22.98 | $22.90 | $22.90 | $22.90 | 5,753 |
2023-09-12 | $22.95 | $23.03 | $22.93 | $22.97 | $22.97 | 21,689 |
2023-09-11 | $22.89 | $23.00 | $22.89 | $22.96 | $22.94 | 21,590 |
2023-09-08 | $22.79 | $22.80 | $22.73 | $22.75 | $22.73 | 9,263 |
2023-09-07 | $22.81 | $22.81 | $22.70 | $22.73 | $22.71 | 6,416 |
2023-09-06 | $23.00 | $23.00 | $22.88 | $22.93 | $22.91 | 23,198 |
2023-09-05 | $23.15 | $23.15 | $22.98 | $23.02 | $23.00 | 17,090 |
2023-09-01 | $23.30 | $23.31 | $23.15 | $23.20 | $23.20 | 15,598 |
2023-08-31 | $23.12 | $23.15 | $23.08 | $23.11 | $23.11 | 18,496 |
2023-08-30 | $23.35 | $23.35 | $23.26 | $23.28 | $23.28 | 12,052 |
2023-08-29 | $23.20 | $23.34 | $23.20 | $23.34 | $23.34 | 19,465 |
2023-08-28 | $23.02 | $23.04 | $22.97 | $23.04 | $23.04 | 10,972 |
2023-08-25 | $22.65 | $22.88 | $22.65 | $22.82 | $22.82 | 16,999 |
2023-08-24 | $22.82 | $22.82 | $22.73 | $22.73 | $22.73 | 7,724 |
2023-08-23 | $22.81 | $23.03 | $22.81 | $23.01 | $23.01 | 14,703 |
2023-08-22 | $22.84 | $22.86 | $22.77 | $22.81 | $22.81 | 5,536 |
2023-08-21 | $22.78 | $22.86 | $22.74 | $22.84 | $22.84 | 23,228 |
2023-08-18 | $22.69 | $22.84 | $22.69 | $22.80 | $22.80 | 15,945 |
2023-08-17 | $22.95 | $23.05 | $22.87 | $22.90 | $22.90 | 13,121 |
2023-08-16 | $23.00 | $23.03 | $22.96 | $22.96 | $22.96 | 20,120 |
2023-08-15 | $23.20 | $23.20 | $23.06 | $23.09 | $23.09 | 41,085 |
2023-08-14 | $23.28 | $23.33 | $23.23 | $23.28 | $23.28 | 3,835 |
2023-08-11 | $23.38 | $23.48 | $23.36 | $23.37 | $23.37 | 17,161 |
2023-08-10 | $23.78 | $23.88 | $23.51 | $23.55 | $23.55 | 18,279 |
2023-08-09 | $23.62 | $23.67 | $23.59 | $23.63 | $23.63 | 18,548 |
2023-08-08 | $23.42 | $23.61 | $23.42 | $23.59 | $23.59 | 17,072 |
2023-08-07 | $23.72 | $23.79 | $23.71 | $23.77 | $23.77 | 10,022 |
2023-08-04 | $23.75 | $23.99 | $23.65 | $23.69 | $23.69 | 20,492 |
2023-08-03 | $23.56 | $23.70 | $23.54 | $23.64 | $23.64 | 10,447 |
2023-08-02 | $23.72 | $23.72 | $23.62 | $23.68 | $23.68 | 12,114 |
2023-08-01 | $24.14 | $24.22 | $24.10 | $24.13 | $24.13 | 16,464 |
2023-07-31 | $24.48 | $24.51 | $24.43 | $24.47 | $24.47 | 52,586 |
2023-07-28 | $24.56 | $24.56 | $24.49 | $24.52 | $24.52 | 7,375 |
2023-07-27 | $24.34 | $24.44 | $24.12 | $24.13 | $24.13 | 13,508 |
2023-07-26 | $24.20 | $24.37 | $24.20 | $24.33 | $24.33 | 21,606 |
2023-07-25 | $24.27 | $24.30 | $24.25 | $24.27 | $24.27 | 32,303 |
2023-07-24 | $24.06 | $24.28 | $24.06 | $24.19 | $24.19 | 11,311 |
2023-07-21 | $24.09 | $24.09 | $23.97 | $24.02 | $24.02 | 11,903 |
2023-07-20 | $24.03 | $24.03 | $23.92 | $23.98 | $23.98 | 6,930 |
2023-07-19 | $24.03 | $24.08 | $23.98 | $24.04 | $24.04 | 8,604 |
2023-07-18 | $23.93 | $24.14 | $23.93 | $24.06 | $24.06 | 14,042 |
2023-07-17 | $23.84 | $24.06 | $23.84 | $24.00 | $24.00 | 12,238 |
2023-07-14 | $24.04 | $24.09 | $23.95 | $23.99 | $23.99 | 8,200 |
2023-07-13 | $24.03 | $24.12 | $24.03 | $24.08 | $24.08 | 15,803 |
2023-07-12 | $23.72 | $23.82 | $23.70 | $23.75 | $23.75 | 35,705 |
2023-07-11 | $23.09 | $23.22 | $23.08 | $23.20 | $23.20 | 16,438 |
2023-07-10 | $22.92 | $22.95 | $22.85 | $22.94 | $22.94 | 16,692 |
2023-07-07 | $22.71 | $22.99 | $22.70 | $22.88 | $22.88 | 15,895 |
2023-07-06 | $22.70 | $22.70 | $22.50 | $22.61 | $22.61 | 27,094 |
2023-07-05 | $23.02 | $23.30 | $22.83 | $23.00 | $23.00 | 219,468 |
2023-07-03 | $23.23 | $23.23 | $23.16 | $23.18 | $23.18 | 5,619 |
2023-06-30 | $22.74 | $22.98 | $22.56 | $22.94 | $22.94 | 9,657 |
2023-06-29 | $22.66 | $22.69 | $22.61 | $22.65 | $22.65 | 3,973 |
2023-06-28 | $22.53 | $22.66 | $22.53 | $22.62 | $22.62 | 14,272 |
2023-06-27 | $22.70 | $22.78 | $22.63 | $22.74 | $22.74 | 17,217 |
2023-06-26 | $22.63 | $22.70 | $22.62 | $22.63 | $22.63 | 6,555 |
2023-06-23 | $22.54 | $22.66 | $22.54 | $22.61 | $22.61 | 4,577 |
2023-06-22 | $22.97 | $22.97 | $22.90 | $22.96 | $22.96 | 8,721 |
2023-06-21 | $23.03 | $23.16 | $23.03 | $23.11 | $23.11 | 11,326 |
2023-06-20 | $23.17 | $23.17 | $23.01 | $23.06 | $23.06 | 19,857 |
2023-06-16 | $23.59 | $23.59 | $23.38 | $23.44 | $23.44 | 13,140 |
2023-06-15 | $23.34 | $23.55 | $23.32 | $23.54 | $23.54 | 107,064 |
2023-06-14 | $23.14 | $23.36 | $23.08 | $23.18 | $23.18 | 22,965 |
2023-06-13 | $23.16 | $23.18 | $23.04 | $23.12 | $23.12 | 7,867 |
2023-06-12 | $23.33 | $23.39 | $23.25 | $23.36 | $22.89 | 15,342 |
2023-06-09 | $23.29 | $23.40 | $23.27 | $23.33 | $23.33 | 6,686 |
2023-06-08 | $23.19 | $23.28 | $23.18 | $23.25 | $23.25 | 3,105 |
2023-06-07 | $23.10 | $23.10 | $22.94 | $23.04 | $23.04 | 13,660 |
2023-06-06 | $22.79 | $23.02 | $22.78 | $22.99 | $22.99 | 13,225 |
2023-06-05 | $22.84 | $22.88 | $22.84 | $22.84 | $22.84 | 5,088 |
2023-06-02 | $22.81 | $22.87 | $22.80 | $22.84 | $22.84 | 6,601 |
2023-06-01 | $22.19 | $22.42 | $22.19 | $22.35 | $22.35 | 13,702 |
2023-05-31 | $21.95 | $22.14 | $21.95 | $22.12 | $22.12 | 18,234 |
2023-05-30 | $22.49 | $22.49 | $22.32 | $22.40 | $22.40 | 33,849 |
2023-05-26 | $22.50 | $22.59 | $22.48 | $22.54 | $22.54 | 6,728 |
2023-05-25 | $22.36 | $22.36 | $22.28 | $22.29 | $22.29 | 24,010 |
2023-05-24 | $22.53 | $22.53 | $22.39 | $22.40 | $22.40 | 19,411 |
2023-05-23 | $22.77 | $22.79 | $22.64 | $22.65 | $22.65 | 14,596 |
2023-05-22 | $22.92 | $23.15 | $22.86 | $22.96 | $22.96 | 95,410 |
2023-05-19 | $22.90 | $22.93 | $22.82 | $22.88 | $22.88 | 19,954 |
2023-05-18 | $22.81 | $22.85 | $22.72 | $22.85 | $22.85 | 7,477 |
2023-05-17 | $22.74 | $22.83 | $22.70 | $22.81 | $22.81 | 33,041 |
2023-05-16 | $22.79 | $22.79 | $22.70 | $22.71 | $22.71 | 20,214 |
2023-05-15 | $22.89 | $22.97 | $22.89 | $22.94 | $22.94 | 11,314 |
2023-05-12 | $22.87 | $22.87 | $22.65 | $22.72 | $22.72 | 36,587 |
2023-05-11 | $22.76 | $22.88 | $22.76 | $22.88 | $22.88 | 15,823 |
2023-05-10 | $23.16 | $23.16 | $22.94 | $23.09 | $23.09 | 12,415 |
2023-05-09 | $22.99 | $23.18 | $22.99 | $23.09 | $23.09 | 30,898 |
2023-05-08 | $23.21 | $23.27 | $23.17 | $23.23 | $23.23 | 18,369 |
2023-05-05 | $22.97 | $23.17 | $22.97 | $23.17 | $23.17 | 15,445 |
2023-05-04 | $22.83 | $22.83 | $22.70 | $22.83 | $22.83 | 10,871 |
2023-05-03 | $22.85 | $22.94 | $22.79 | $22.85 | $22.85 | 12,025 |
2023-05-02 | $22.89 | $22.89 | $22.73 | $22.82 | $22.82 | 9,966 |
2023-05-01 | $23.08 | $23.16 | $23.05 | $23.06 | $23.06 | 25,007 |
2023-04-28 | $23.09 | $23.13 | $23.00 | $23.11 | $23.11 | 11,280 |
2023-04-27 | $22.93 | $23.06 | $22.91 | $23.04 | $23.04 | 4,903 |
2023-04-26 | $22.88 | $22.88 | $22.71 | $22.73 | $22.73 | 11,381 |
2023-04-25 | $22.81 | $22.82 | $22.63 | $22.64 | $22.64 | 23,245 |
2023-04-24 | $23.17 | $23.18 | $23.09 | $23.12 | $23.12 | 10,303 |
2023-04-21 | $23.05 | $23.12 | $22.98 | $23.11 | $23.11 | 17,816 |
2023-04-20 | $23.26 | $23.29 | $23.16 | $23.20 | $23.20 | 22,921 |
2023-04-19 | $23.34 | $23.38 | $23.28 | $23.32 | $23.32 | 44,020 |
2023-04-18 | $23.45 | $23.48 | $23.41 | $23.46 | $23.46 | 19,048 |
2023-04-17 | $23.35 | $23.40 | $23.32 | $23.38 | $23.38 | 34,027 |
2023-04-14 | $23.37 | $23.44 | $23.32 | $23.44 | $23.44 | 17,865 |
2023-04-13 | $23.41 | $23.48 | $23.41 | $23.48 | $23.48 | 30,378 |
2023-04-12 | $23.29 | $23.34 | $23.12 | $23.18 | $23.18 | 28,213 |
2023-04-11 | $23.05 | $23.13 | $23.03 | $23.10 | $23.10 | 26,088 |
2023-04-10 | $22.52 | $22.83 | $22.52 | $22.78 | $22.78 | 10,862 |
2023-04-06 | $22.66 | $22.89 | $22.65 | $22.78 | $22.78 | 32,174 |
2023-04-05 | $22.75 | $22.83 | $22.66 | $22.83 | $22.83 | 43,865 |
2023-04-04 | $23.11 | $23.11 | $22.94 | $22.98 | $22.98 | 23,959 |
2023-04-03 | $22.92 | $23.10 | $22.88 | $23.09 | $23.09 | 116,239 |
2023-03-31 | $22.82 | $22.85 | $22.79 | $22.85 | $22.85 | 1,557 |
2023-03-30 | $22.85 | $22.85 | $22.72 | $22.81 | $22.81 | 20,722 |
2023-03-29 | $22.50 | $22.60 | $22.47 | $22.53 | $22.53 | 31,835 |
2023-03-28 | $22.31 | $22.44 | $22.29 | $22.39 | $22.39 | 29,045 |
2023-03-27 | $22.20 | $22.26 | $22.14 | $22.26 | $22.26 | 8,161 |
2023-03-24 | $22.04 | $22.14 | $22.04 | $22.10 | $22.10 | 9,401 |
2023-03-23 | $22.39 | $22.49 | $22.08 | $22.20 | $22.20 | 10,183 |
2023-03-22 | $22.28 | $22.57 | $22.16 | $22.16 | $22.16 | 39,058 |
2023-03-21 | $22.20 | $22.24 | $22.10 | $22.18 | $22.18 | 17,077 |
2023-03-20 | $21.76 | $21.95 | $21.74 | $21.89 | $21.89 | 35,743 |
2023-03-17 | $21.70 | $21.84 | $21.69 | $21.75 | $21.75 | 10,282 |
2023-03-16 | $21.44 | $21.93 | $21.44 | $21.91 | $21.91 | 19,988 |
2023-03-15 | $21.59 | $21.70 | $21.48 | $21.65 | $21.65 | 9,348 |
2023-03-14 | $22.15 | $22.23 | $22.11 | $22.19 | $22.19 | 31,234 |
2023-03-13 | $22.03 | $22.22 | $22.03 | $22.08 | $22.03 | 14,527 |
2023-03-10 | $22.44 | $22.60 | $22.29 | $22.29 | $22.29 | 12,893 |
2023-03-09 | $22.70 | $22.70 | $22.43 | $22.43 | $22.43 | 18,619 |
2023-03-08 | $22.82 | $22.91 | $22.71 | $22.76 | $22.76 | 19,365 |
2023-03-07 | $22.86 | $22.91 | $22.66 | $22.66 | $22.66 | 29,628 |
2023-03-06 | $23.13 | $23.21 | $23.06 | $23.06 | $23.06 | 9,364 |
2023-03-03 | $23.15 | $23.20 | $23.10 | $23.20 | $23.20 | 12,879 |
2023-03-02 | $22.73 | $22.93 | $22.73 | $22.88 | $22.88 | 16,360 |
2023-03-01 | $22.89 | $22.90 | $22.70 | $22.87 | $22.87 | 19,438 |
2023-02-28 | $22.63 | $22.67 | $22.56 | $22.56 | $22.56 | 11,996 |
2023-02-27 | $22.63 | $22.67 | $22.55 | $22.60 | $22.60 | 17,950 |
2023-02-24 | $22.46 | $22.49 | $22.41 | $22.48 | $22.48 | 18,182 |
2023-02-23 | $22.80 | $22.81 | $22.62 | $22.81 | $22.81 | 16,109 |
2023-02-22 | $22.77 | $22.82 | $22.64 | $22.67 | $22.67 | 22,830 |
2023-02-21 | $22.93 | $22.93 | $22.73 | $22.73 | $22.73 | 14,819 |
2023-02-17 | $22.89 | $23.00 | $22.87 | $23.00 | $23.00 | 33,603 |
2023-02-16 | $22.83 | $23.11 | $22.83 | $22.97 | $22.97 | 7,723 |
2023-02-15 | $22.76 | $22.98 | $22.76 | $22.94 | $22.94 | 14,882 |
2023-02-14 | $22.95 | $23.15 | $22.94 | $22.98 | $22.98 | 30,318 |
2023-02-13 | $22.80 | $23.02 | $22.79 | $22.97 | $22.97 | 10,071 |
2023-02-10 | $22.77 | $22.85 | $22.74 | $22.85 | $22.85 | 8,872 |
2023-02-09 | $23.17 | $23.17 | $22.90 | $22.94 | $22.94 | 38,447 |
2023-02-08 | $23.08 | $23.08 | $22.92 | $22.98 | $22.98 | 19,772 |
2023-02-07 | $22.93 | $22.97 | $22.75 | $22.96 | $22.96 | 20,349 |
2023-02-06 | $22.88 | $22.89 | $22.75 | $22.89 | $22.89 | 12,344 |
2023-02-03 | $23.22 | $23.36 | $23.11 | $23.11 | $23.11 | 17,218 |
2023-02-02 | $23.49 | $23.60 | $23.43 | $23.53 | $23.53 | 20,800 |
2023-02-01 | $23.39 | $23.75 | $23.21 | $23.51 | $23.51 | 24,646 |
2023-01-31 | $23.13 | $23.44 | $23.04 | $23.26 | $23.26 | 16,847 |
2023-01-30 | $23.16 | $23.27 | $23.13 | $23.13 | $23.13 | 21,930 |
2023-01-27 | $23.39 | $23.48 | $23.35 | $23.44 | $23.44 | 39,353 |
2023-01-26 | $23.43 | $23.45 | $23.31 | $23.44 | $23.44 | 34,404 |
2023-01-25 | $23.14 | $23.36 | $23.11 | $23.30 | $23.30 | 10,617 |
2023-01-24 | $23.08 | $23.30 | $23.08 | $23.25 | $23.25 | 28,436 |
2023-01-23 | $23.10 | $23.34 | $23.10 | $23.23 | $23.23 | 40,917 |
2023-01-20 | $22.90 | $23.17 | $22.82 | $23.17 | $23.17 | 38,273 |
2023-01-19 | $22.85 | $22.87 | $22.77 | $22.82 | $22.82 | 27,211 |
2023-01-18 | $23.08 | $23.10 | $22.76 | $22.76 | $22.76 | 31,064 |
2023-01-17 | $22.95 | $22.95 | $22.83 | $22.85 | $22.85 | 35,293 |
2023-01-13 | $22.78 | $22.95 | $22.78 | $22.95 | $22.95 | 40,785 |
2023-01-12 | $22.76 | $22.96 | $22.76 | $22.88 | $22.88 | 31,695 |
2023-01-11 | $22.58 | $22.76 | $22.58 | $22.67 | $22.67 | 62,281 |
2023-01-10 | $22.48 | $22.62 | $22.39 | $22.54 | $22.54 | 57,567 |
2023-01-09 | $22.56 | $22.67 | $22.42 | $22.48 | $22.48 | 64,932 |
2023-01-06 | $22.19 | $22.50 | $22.14 | $22.40 | $22.40 | 47,671 |
2023-01-05 | $21.78 | $21.93 | $21.78 | $21.86 | $21.86 | 44,581 |
2023-01-04 | $21.89 | $21.98 | $21.84 | $21.94 | $21.94 | 33,269 |
2023-01-03 | $21.79 | $21.79 | $21.52 | $21.60 | $21.60 | 133,059 |
2022-12-30 | $21.78 | $21.78 | $21.53 | $21.61 | $21.61 | 50,606 |
2022-12-29 | $21.84 | $21.97 | $21.79 | $21.82 | $21.82 | 74,171 |
2022-12-28 | $21.83 | $21.83 | $21.44 | $21.53 | $21.53 | 81,703 |
2022-12-27 | $21.78 | $21.85 | $21.73 | $21.81 | $21.81 | 8,494 |
2022-12-23 | $21.56 | $21.63 | $21.56 | $21.62 | $21.62 | 1,931 |
2022-12-22 | $21.59 | $21.59 | $21.34 | $21.52 | $21.52 | 37,442 |
2022-12-21 | $21.56 | $21.68 | $21.50 | $21.68 | $21.68 | 41,549 |
2022-12-20 | $21.35 | $21.53 | $21.35 | $21.38 | $21.38 | 113,973 |
2022-12-19 | $21.41 | $21.41 | $21.22 | $21.32 | $21.32 | 27,447 |
2022-12-16 | $21.35 | $21.36 | $21.25 | $21.33 | $21.33 | 26,665 |
2022-12-15 | $22.04 | $22.04 | $21.81 | $21.90 | $21.35 | 33,471 |
2022-12-14 | $22.34 | $22.49 | $22.14 | $22.39 | $21.83 | 23,371 |
2022-12-13 | $22.56 | $22.61 | $22.31 | $22.39 | $21.83 | 40,611 |
2022-12-12 | $22.07 | $22.18 | $22.01 | $22.18 | $21.63 | 12,654 |
2022-12-09 | $22.28 | $22.33 | $22.21 | $22.21 | $22.21 | 48,215 |
2022-12-08 | $22.15 | $22.30 | $22.14 | $22.14 | $22.14 | 27,303 |
2022-12-07 | $22.11 | $22.18 | $22.00 | $22.03 | $22.03 | 43,964 |
2022-12-06 | $22.20 | $22.23 | $22.05 | $22.10 | $22.10 | 29,304 |
2022-12-05 | $22.45 | $22.45 | $22.12 | $22.20 | $22.20 | 23,136 |
2022-12-02 | $22.41 | $22.55 | $22.37 | $22.50 | $22.50 | 29,501 |
2022-12-01 | $22.46 | $22.58 | $22.46 | $22.52 | $22.52 | 14,839 |
2022-11-30 | $22.20 | $22.54 | $22.13 | $22.47 | $22.47 | 26,085 |
2022-11-29 | $22.03 | $22.16 | $21.97 | $22.08 | $22.08 | 21,891 |
2022-11-28 | $21.81 | $21.96 | $21.67 | $21.68 | $21.68 | 25,620 |
2022-11-25 | $21.93 | $22.04 | $21.93 | $22.03 | $22.03 | 1,869 |
2022-11-23 | $21.74 | $21.91 | $21.74 | $21.83 | $21.83 | 10,474 |
2022-11-22 | $21.56 | $21.71 | $21.56 | $21.65 | $21.65 | 11,518 |
2022-11-21 | $21.40 | $21.44 | $21.27 | $21.41 | $21.41 | 16,449 |
2022-11-18 | $21.50 | $21.58 | $21.46 | $21.57 | $21.57 | 41,144 |
2022-11-17 | $21.41 | $21.60 | $21.35 | $21.56 | $21.56 | 25,047 |
2022-11-16 | $21.75 | $21.76 | $21.61 | $21.74 | $21.74 | 35,482 |
2022-11-15 | $22.09 | $22.13 | $21.79 | $21.90 | $21.90 | 36,430 |
2022-11-14 | $21.93 | $22.13 | $21.92 | $21.97 | $21.97 | 13,012 |
2022-11-11 | $21.77 | $22.11 | $21.77 | $22.00 | $22.00 | 31,631 |
2022-11-10 | $21.55 | $21.64 | $21.32 | $21.53 | $21.53 | 26,670 |
2022-11-09 | $20.96 | $21.16 | $20.77 | $20.80 | $20.80 | 39,616 |
2022-11-08 | $20.98 | $21.20 | $20.94 | $21.07 | $21.07 | 18,453 |
2022-11-07 | $20.87 | $21.05 | $20.79 | $20.89 | $20.89 | 28,290 |
2022-11-04 | $20.52 | $20.95 | $20.52 | $20.87 | $20.87 | 170,096 |
2022-11-03 | $19.78 | $20.35 | $19.78 | $20.00 | $20.00 | 248,528 |
2022-11-02 | $20.24 | $20.45 | $20.00 | $20.00 | $20.00 | 21,245 |
2022-11-01 | $20.27 | $20.37 | $20.17 | $20.18 | $20.18 | 29,384 |
2022-10-31 | $19.87 | $20.05 | $19.85 | $19.95 | $19.95 | 21,782 |
2022-10-28 | $19.96 | $20.14 | $19.95 | $20.07 | $20.07 | 28,887 |
2022-10-27 | $20.05 | $20.30 | $20.04 | $20.06 | $20.06 | 43,656 |
2022-10-26 | $19.95 | $20.46 | $19.95 | $20.08 | $20.08 | 145,990 |
2022-10-25 | $19.68 | $19.99 | $19.68 | $19.93 | $19.93 | 36,426 |
2022-10-24 | $19.67 | $19.83 | $19.58 | $19.63 | $19.63 | 37,284 |
2022-10-21 | $19.54 | $20.00 | $19.54 | $19.93 | $19.93 | 141,458 |
2022-10-20 | $19.74 | $20.00 | $19.74 | $19.77 | $19.77 | 62,321 |
2022-10-19 | $19.72 | $19.90 | $19.67 | $19.67 | $19.67 | 62,706 |
2022-10-18 | $20.04 | $20.09 | $19.90 | $19.96 | $19.96 | 37,371 |
2022-10-17 | $19.90 | $20.10 | $19.86 | $19.86 | $19.86 | 40,264 |
2022-10-14 | $19.64 | $19.68 | $19.32 | $19.33 | $19.33 | 22,804 |
2022-10-13 | $18.99 | $19.94 | $18.99 | $19.70 | $19.70 | 61,244 |
2022-10-12 | $19.32 | $19.57 | $19.23 | $19.30 | $19.30 | 51,907 |
2022-10-11 | $19.40 | $19.77 | $19.37 | $19.39 | $19.39 | 39,860 |
2022-10-10 | $19.61 | $19.78 | $19.51 | $19.60 | $19.60 | 40,423 |
2022-10-07 | $19.77 | $19.88 | $19.67 | $19.69 | $19.69 | 51,906 |
2022-10-06 | $19.97 | $20.09 | $19.87 | $19.93 | $19.93 | 111,774 |
2022-10-05 | $20.04 | $20.25 | $19.96 | $20.17 | $20.17 | 47,033 |
2022-10-04 | $20.28 | $20.51 | $20.27 | $20.34 | $20.34 | 99,264 |
2022-10-03 | $19.50 | $19.97 | $19.43 | $19.68 | $19.68 | 191,761 |
2022-09-30 | $19.23 | $19.43 | $19.21 | $19.23 | $19.23 | 28,683 |
2022-09-29 | $19.33 | $19.33 | $19.13 | $19.30 | $19.30 | 10,979 |
2022-09-28 | $19.26 | $19.81 | $19.11 | $19.72 | $19.72 | 88,214 |
2022-09-27 | $19.66 | $19.70 | $19.38 | $19.46 | $19.46 | 21,199 |
2022-09-26 | $19.67 | $19.72 | $19.38 | $19.52 | $19.52 | 5,069 |
2022-09-23 | $20.19 | $20.19 | $19.83 | $19.98 | $19.98 | 23,837 |
2022-09-22 | $20.76 | $20.85 | $20.56 | $20.80 | $20.80 | 111,333 |
2022-09-21 | $20.99 | $21.12 | $20.53 | $20.65 | $20.65 | 361,654 |
2022-09-20 | $21.05 | $21.05 | $20.94 | $21.04 | $21.04 | 7,258 |
2022-09-19 | $20.99 | $21.36 | $20.99 | $21.33 | $21.33 | 8,268 |
2022-09-16 | $21.17 | $21.45 | $21.17 | $21.43 | $21.43 | 54,994 |
2022-09-15 | $21.73 | $21.81 | $21.44 | $21.45 | $21.45 | 41,504 |
2022-09-14 | $21.58 | $21.96 | $21.58 | $21.68 | $21.68 | 42,377 |
2022-09-13 | $21.90 | $22.02 | $21.55 | $21.65 | $21.65 | 23,103 |
2022-09-12 | $22.08 | $22.47 | $22.08 | $22.28 | $22.24 | 28,808 |
2022-09-09 | $21.89 | $22.06 | $21.89 | $22.01 | $22.01 | 11,195 |
2022-09-08 | $21.35 | $21.77 | $21.35 | $21.56 | $21.56 | 12,834 |
2022-09-07 | $21.36 | $21.76 | $21.36 | $21.68 | $21.68 | 26,462 |
2022-09-06 | $21.76 | $21.76 | $21.45 | $21.49 | $21.49 | 15,560 |
2022-09-02 | $21.81 | $22.01 | $21.66 | $21.67 | $21.67 | 10,317 |
2022-09-01 | $21.82 | $21.82 | $21.64 | $21.81 | $21.81 | 16,600 |
2022-08-31 | $22.12 | $22.12 | $21.99 | $22.04 | $22.04 | 17,122 |
2022-08-30 | $22.39 | $22.39 | $22.04 | $22.11 | $22.11 | 12,258 |
2022-08-29 | $22.30 | $22.37 | $22.26 | $22.35 | $22.35 | 52,140 |
2022-08-26 | $22.78 | $22.78 | $22.31 | $22.35 | $22.35 | 47,392 |
2022-08-25 | $22.55 | $22.74 | $22.54 | $22.70 | $22.70 | 29,581 |
2022-08-24 | $22.38 | $22.51 | $22.38 | $22.41 | $22.41 | 29,299 |
2022-08-23 | $22.40 | $22.64 | $22.40 | $22.47 | $22.47 | 88,664 |
2022-08-22 | $22.33 | $22.39 | $22.25 | $22.28 | $22.28 | 24,520 |
2022-08-19 | $22.69 | $22.69 | $22.51 | $22.62 | $22.62 | 53,664 |
2022-08-18 | $22.79 | $22.88 | $22.70 | $22.74 | $22.74 | 27,985 |
2022-08-17 | $22.78 | $22.93 | $22.75 | $22.87 | $22.87 | 29,882 |
2022-08-16 | $22.91 | $23.06 | $22.91 | $23.06 | $23.06 | 19,952 |
2022-08-15 | $22.96 | $22.98 | $22.86 | $22.89 | $22.89 | 8,970 |
2022-08-12 | $23.13 | $23.39 | $23.12 | $23.26 | $23.26 | 49,321 |
2022-08-11 | $23.33 | $23.33 | $23.08 | $23.08 | $23.08 | 60,241 |
2022-08-10 | $22.91 | $23.12 | $22.91 | $23.10 | $23.10 | 65,098 |
2022-08-09 | $22.68 | $22.72 | $22.57 | $22.63 | $22.63 | 18,603 |
2022-08-08 | $22.74 | $22.74 | $22.63 | $22.66 | $22.66 | 15,263 |
2022-08-05 | $22.38 | $22.62 | $22.38 | $22.53 | $22.53 | 84,902 |
2022-08-04 | $22.45 | $22.61 | $22.41 | $22.50 | $22.50 | 129,701 |
2022-08-03 | $22.44 | $22.48 | $22.34 | $22.48 | $22.48 | 33,916 |
2022-08-02 | $22.61 | $22.61 | $22.31 | $22.32 | $22.32 | 31,308 |
2022-08-01 | $22.73 | $22.73 | $22.49 | $22.58 | $22.58 | 59,451 |
2022-07-29 | $22.49 | $22.70 | $22.49 | $22.69 | $22.69 | 49,091 |
2022-07-28 | $22.48 | $22.57 | $22.30 | $22.52 | $22.52 | 18,919 |
2022-07-27 | $22.13 | $22.50 | $22.13 | $22.44 | $22.44 | 24,738 |
2022-07-26 | $22.16 | $22.21 | $22.01 | $22.02 | $22.02 | 103,370 |
2022-07-25 | $22.19 | $22.25 | $22.15 | $22.25 | $22.25 | 45,349 |
2022-07-22 | $22.13 | $22.15 | $21.96 | $22.00 | $22.00 | 34,491 |
2022-07-21 | $21.92 | $22.10 | $21.87 | $22.10 | $22.10 | 18,376 |
2022-07-20 | $22.07 | $22.08 | $21.92 | $21.97 | $21.97 | 70,447 |
2022-07-19 | $21.95 | $22.10 | $21.94 | $22.01 | $22.01 | 40,022 |
2022-07-18 | $21.70 | $21.86 | $21.54 | $21.58 | $21.58 | 32,769 |
2022-07-15 | $21.35 | $21.43 | $21.19 | $21.40 | $21.40 | 67,831 |
2022-07-14 | $21.10 | $21.26 | $21.01 | $21.22 | $21.22 | 24,425 |
2022-07-13 | $21.33 | $21.65 | $21.33 | $21.54 | $21.54 | 31,932 |
2022-07-12 | $21.60 | $21.70 | $21.51 | $21.61 | $21.61 | 45,930 |
2022-07-11 | $21.68 | $21.76 | $21.59 | $21.59 | $21.59 | 28,841 |
2022-07-08 | $21.97 | $22.08 | $21.89 | $22.00 | $22.00 | 61,730 |
2022-07-07 | $21.70 | $21.92 | $21.70 | $21.92 | $21.92 | 96,586 |
2022-07-06 | $21.43 | $21.52 | $21.31 | $21.43 | $21.43 | 24,979 |
2022-07-05 | $21.56 | $21.69 | $21.46 | $21.61 | $21.61 | 163,416 |
2022-07-01 | $21.95 | $22.20 | $21.90 | $22.20 | $22.20 | 232,698 |
2022-06-30 | $22.02 | $22.31 | $22.02 | $22.25 | $22.25 | 32,744 |
2022-06-29 | $22.51 | $22.51 | $22.34 | $22.35 | $22.35 | 38,574 |
2022-06-28 | $22.87 | $22.87 | $22.54 | $22.54 | $22.54 | 9,091 |
2022-06-27 | $22.56 | $22.69 | $22.55 | $22.55 | $22.55 | 14,401 |
2022-06-24 | $22.22 | $22.45 | $22.22 | $22.45 | $22.45 | 32,761 |
2022-06-23 | $22.17 | $22.19 | $21.92 | $22.07 | $22.07 | 61,452 |
2022-06-22 | $22.29 | $22.45 | $22.27 | $22.28 | $22.28 | 22,553 |
2022-06-21 | $22.65 | $22.71 | $22.57 | $22.63 | $22.63 | 33,600 |
2022-06-17 | $22.47 | $22.56 | $22.30 | $22.35 | $22.35 | 19,937 |
2022-06-16 | $22.54 | $22.66 | $22.36 | $22.47 | $22.47 | 106,887 |
2022-06-15 | $22.92 | $23.17 | $22.67 | $23.02 | $23.02 | 57,231 |
2022-06-14 | $22.80 | $23.00 | $22.51 | $22.69 | $22.69 | 112,778 |
2022-06-13 | $23.49 | $23.60 | $23.28 | $23.29 | $22.70 | 63,858 |
2022-06-10 | $24.18 | $24.25 | $24.00 | $24.05 | $23.44 | 21,464 |
2022-06-09 | $24.92 | $24.92 | $24.59 | $24.60 | $23.98 | 63,091 |
2022-06-08 | $25.22 | $25.24 | $24.98 | $25.06 | $24.42 | 102,973 |
2022-06-07 | $25.17 | $25.40 | $25.17 | $25.39 | $24.75 | 9,322 |
2022-06-06 | $25.55 | $25.58 | $25.26 | $25.35 | $24.71 | 10,389 |
2022-06-03 | $25.44 | $25.44 | $25.30 | $25.36 | $24.72 | 8,404 |
2022-06-02 | $25.44 | $25.62 | $25.34 | $25.60 | $24.95 | 26,162 |
2022-06-01 | $25.55 | $25.55 | $25.17 | $25.24 | $24.60 | 8,796 |
2022-05-31 | $25.46 | $25.48 | $25.34 | $25.34 | $24.70 | 10,288 |
2022-05-27 | $25.33 | $25.43 | $25.28 | $25.35 | $24.71 | 45,075 |
2022-05-26 | $24.95 | $25.20 | $24.95 | $25.16 | $24.52 | 18,680 |
2022-05-25 | $24.75 | $24.91 | $24.68 | $24.85 | $24.22 | 27,075 |
2022-05-24 | $24.77 | $24.86 | $24.65 | $24.80 | $24.17 | 19,700 |
2022-05-23 | $24.82 | $24.97 | $24.82 | $24.89 | $24.26 | 47,807 |
2022-05-20 | $24.62 | $24.62 | $24.23 | $24.49 | $23.87 | 63,911 |
2022-05-19 | $24.17 | $24.55 | $24.17 | $24.36 | $23.74 | 34,757 |
2022-05-18 | $24.54 | $24.56 | $24.10 | $24.13 | $23.52 | 77,972 |
2022-05-17 | $24.55 | $24.70 | $24.46 | $24.64 | $24.01 | 77,427 |
2022-05-16 | $23.97 | $24.26 | $23.97 | $24.25 | $23.63 | 78,427 |
2022-05-13 | $23.88 | $24.20 | $23.88 | $24.10 | $23.49 | 34,316 |
2022-05-12 | $23.48 | $23.64 | $23.40 | $23.57 | $22.97 | 59,768 |
2022-05-11 | $23.94 | $24.11 | $23.66 | $23.67 | $23.07 | 72,692 |
2022-05-10 | $24.11 | $24.11 | $23.73 | $23.82 | $23.21 | 37,737 |
2022-05-09 | $23.97 | $24.02 | $23.73 | $23.74 | $23.14 | 16,166 |
2022-05-06 | $24.42 | $24.56 | $24.32 | $24.41 | $23.79 | 29,070 |
2022-05-05 | $25.07 | $25.07 | $24.46 | $24.58 | $23.96 | 61,367 |
2022-05-04 | $25.02 | $25.49 | $24.90 | $25.42 | $24.77 | 39,430 |
2022-05-03 | $25.02 | $25.16 | $25.00 | $25.12 | $24.48 | 19,373 |
2022-05-02 | $24.80 | $24.92 | $24.55 | $24.74 | $24.11 | 30,829 |
2022-04-29 | $25.34 | $25.41 | $24.92 | $24.92 | $24.29 | 17,643 |
2022-04-28 | $25.02 | $25.21 | $24.89 | $25.15 | $24.51 | 72,299 |
2022-04-27 | $24.79 | $24.99 | $24.71 | $24.88 | $24.25 | 25,844 |
2022-04-26 | $25.06 | $25.06 | $24.72 | $24.72 | $24.09 | 37,422 |
2022-04-25 | $25.16 | $25.29 | $25.00 | $25.24 | $24.60 | 17,087 |
2022-04-22 | $25.90 | $25.90 | $25.54 | $25.54 | $24.89 | 15,590 |
2022-04-21 | $26.37 | $26.37 | $25.84 | $25.97 | $25.31 | 27,384 |
2022-04-20 | $26.33 | $26.34 | $26.24 | $26.34 | $25.67 | 15,582 |
2022-04-19 | $26.14 | $26.22 | $26.11 | $26.18 | $25.52 | 22,600 |
2022-04-18 | $26.10 | $26.20 | $26.07 | $26.12 | $25.45 | 11,926 |
2022-04-14 | $26.24 | $26.31 | $26.19 | $26.23 | $25.56 | 40,062 |
2022-04-13 | $26.20 | $26.36 | $26.17 | $26.30 | $25.63 | 16,135 |
2022-04-12 | $26.24 | $26.26 | $25.99 | $26.01 | $25.35 | 15,789 |
2022-04-11 | $26.23 | $26.25 | $26.13 | $26.13 | $25.47 | 37,575 |
2022-04-08 | $26.29 | $26.49 | $26.25 | $26.36 | $25.69 | 34,117 |
2022-04-07 | $26.23 | $26.29 | $26.02 | $26.17 | $25.51 | 20,953 |
2022-04-06 | $26.32 | $26.39 | $26.14 | $26.25 | $25.58 | 28,110 |
2022-04-05 | $26.80 | $26.82 | $26.52 | $26.55 | $25.88 | 43,701 |
2022-04-04 | $26.78 | $26.94 | $26.76 | $26.85 | $26.17 | 75,590 |
2022-04-01 | $26.75 | $26.75 | $26.58 | $26.74 | $26.06 | 41,477 |
2022-03-31 | $26.59 | $26.62 | $26.33 | $26.43 | $25.76 | 26,856 |
2022-03-30 | $26.71 | $26.84 | $26.70 | $26.78 | $26.10 | 28,151 |
2022-03-29 | $26.75 | $26.80 | $26.56 | $26.72 | $26.04 | 13,361 |
2022-03-28 | $26.41 | $26.47 | $26.33 | $26.42 | $25.75 | 2,430 |
2022-03-25 | $26.39 | $26.56 | $26.39 | $26.46 | $25.79 | 21,694 |
2022-03-24 | $26.30 | $26.45 | $26.30 | $26.39 | $25.72 | 5,606 |
2022-03-23 | $26.16 | $26.30 | $26.16 | $26.17 | $25.51 | 6,363 |
2022-03-22 | $26.37 | $26.43 | $26.31 | $26.41 | $25.74 | 10,463 |
2022-03-21 | $26.19 | $26.21 | $25.98 | $26.10 | $25.44 | 16,859 |
2022-03-18 | $25.97 | $26.25 | $25.95 | $26.14 | $25.48 | 8,373 |
2022-03-17 | $25.76 | $26.00 | $25.75 | $25.92 | $25.26 | 17,221 |
2022-03-16 | $25.53 | $25.85 | $25.36 | $25.85 | $25.19 | 29,006 |
2022-03-15 | $24.71 | $24.89 | $24.61 | $24.81 | $24.18 | 23,489 |
2022-03-14 | $25.06 | $25.23 | $24.79 | $24.85 | $24.13 | 44,878 |
2022-03-11 | $25.35 | $25.45 | $24.98 | $25.01 | $24.29 | 123,588 |
2022-03-10 | $25.07 | $25.21 | $25.05 | $25.10 | $24.38 | 24,985 |
2022-03-09 | $25.10 | $25.38 | $25.06 | $25.20 | $24.47 | 17,466 |
2022-03-08 | $24.70 | $25.01 | $24.57 | $24.74 | $24.03 | 57,709 |
2022-03-07 | $25.05 | $25.05 | $24.38 | $24.45 | $23.75 | 29,886 |
2022-03-04 | $25.22 | $25.27 | $25.06 | $25.22 | $24.49 | 59,081 |
2022-03-03 | $25.88 | $25.88 | $25.51 | $25.62 | $24.88 | 23,915 |
2022-03-02 | $25.65 | $25.85 | $25.55 | $25.81 | $25.07 | 70,222 |
2022-03-01 | $25.90 | $25.93 | $25.44 | $25.53 | $24.80 | 67,864 |
2022-02-28 | $25.89 | $26.07 | $25.81 | $25.92 | $25.17 | 24,120 |
2022-02-25 | $26.12 | $26.35 | $26.04 | $26.35 | $25.59 | 20,084 |
2022-02-24 | $25.32 | $25.93 | $25.28 | $25.92 | $25.17 | 35,391 |
2022-02-23 | $26.64 | $26.69 | $26.27 | $26.28 | $25.52 | 37,504 |
2022-02-22 | $26.50 | $26.60 | $26.31 | $26.42 | $25.66 | 50,879 |
2022-02-18 | $26.84 | $26.90 | $26.69 | $26.71 | $25.94 | 17,638 |
2022-02-17 | $26.98 | $27.03 | $26.84 | $26.87 | $26.10 | 26,917 |
2022-02-16 | $27.04 | $27.29 | $27.00 | $27.15 | $26.37 | 65,240 |
2022-02-15 | $26.89 | $27.09 | $26.89 | $27.08 | $26.30 | 42,482 |
2022-02-14 | $26.81 | $26.83 | $26.59 | $26.71 | $25.94 | 34,849 |
2022-02-11 | $27.27 | $27.31 | $26.81 | $26.93 | $26.16 | 23,341 |
2022-02-10 | $27.19 | $27.47 | $27.11 | $27.16 | $26.38 | 8,664 |
2022-02-09 | $27.27 | $27.36 | $27.24 | $27.33 | $26.54 | 20,585 |
2022-02-08 | $26.84 | $27.01 | $26.77 | $26.98 | $26.20 | 21,290 |
2022-02-07 | $26.68 | $26.83 | $26.65 | $26.71 | $25.94 | 25,564 |
2022-02-04 | $26.51 | $26.62 | $26.39 | $26.51 | $25.75 | 53,968 |
2022-02-03 | $26.63 | $26.63 | $26.53 | $26.55 | $25.79 | 18,188 |
2022-02-02 | $26.71 | $26.76 | $26.61 | $26.74 | $25.97 | 27,252 |
2022-02-01 | $26.49 | $26.66 | $26.39 | $26.58 | $25.82 | 52,735 |
2022-01-31 | $26.06 | $26.49 | $26.06 | $26.39 | $25.63 | 86,039 |
2022-01-28 | $25.75 | $26.00 | $25.69 | $25.95 | $25.20 | 86,576 |
2022-01-27 | $26.09 | $26.14 | $25.77 | $25.83 | $25.09 | 57,536 |
2022-01-26 | $26.33 | $26.36 | $25.85 | $25.89 | $25.15 | 55,992 |
2022-01-25 | $25.95 | $26.16 | $25.77 | $26.02 | $25.27 | 23,530 |
2022-01-24 | $25.99 | $26.13 | $25.52 | $26.13 | $25.38 | 25,680 |
2022-01-21 | $26.64 | $26.67 | $26.44 | $26.44 | $25.68 | 37,180 |
2022-01-20 | $27.07 | $27.17 | $26.73 | $26.73 | $25.96 | 20,135 |
2022-01-19 | $27.16 | $27.21 | $27.02 | $27.02 | $26.24 | 12,455 |
2022-01-18 | $27.01 | $27.07 | $26.87 | $26.90 | $26.13 | 31,959 |
2022-01-14 | $27.17 | $27.31 | $27.15 | $27.31 | $26.52 | 53,202 |
2022-01-13 | $27.47 | $27.52 | $27.31 | $27.31 | $26.52 | 24,106 |
2022-01-12 | $27.38 | $27.47 | $27.35 | $27.47 | $26.68 | 39,382 |
2022-01-11 | $26.82 | $27.18 | $26.82 | $27.12 | $26.34 | 28,423 |
2022-01-10 | $26.73 | $26.75 | $26.57 | $26.69 | $25.92 | 31,804 |
2022-01-07 | $26.70 | $26.83 | $26.67 | $26.78 | $26.01 | 56,266 |
2022-01-06 | $26.74 | $26.79 | $26.60 | $26.65 | $25.88 | 44,606 |
2022-01-05 | $26.96 | $27.04 | $26.61 | $26.61 | $25.84 | 44,451 |
2022-01-04 | $26.80 | $26.93 | $26.77 | $26.78 | $26.01 | 39,861 |
2022-01-03 | $26.74 | $27.00 | $26.66 | $26.70 | $25.93 | 206,556 |
2021-12-31 | $26.65 | $26.69 | $26.53 | $26.53 | $25.77 | 20,794 |
2021-12-30 | $26.62 | $26.63 | $26.53 | $26.53 | $25.77 | 8,826 |
2021-12-29 | $26.51 | $26.62 | $26.51 | $26.57 | $25.81 | 24,062 |
2021-12-28 | $26.59 | $26.61 | $26.49 | $26.56 | $25.80 | 86,151 |
2021-12-27 | $26.40 | $26.56 | $26.40 | $26.50 | $25.74 | 22,891 |
2021-12-23 | $26.21 | $26.34 | $26.21 | $26.30 | $25.54 | 14,558 |
2021-12-22 | $25.93 | $26.13 | $25.92 | $26.13 | $25.38 | 46,454 |
2021-12-21 | $25.80 | $26.03 | $25.80 | $25.92 | $25.17 | 94,637 |
2021-12-20 | $25.68 | $25.68 | $25.48 | $25.62 | $24.88 | 37,006 |
2021-12-17 | $25.96 | $26.00 | $25.85 | $25.85 | $25.11 | 27,010 |
2021-12-16 | $26.80 | $26.85 | $26.66 | $26.72 | $25.27 | 22,139 |
2021-12-15 | $26.32 | $26.66 | $26.22 | $26.55 | $25.11 | 25,979 |
2021-12-14 | $26.40 | $26.41 | $26.24 | $26.31 | $24.88 | 22,983 |
2021-12-13 | $26.55 | $26.55 | $26.37 | $26.37 | $24.94 | 18,378 |
2021-12-10 | $26.77 | $26.84 | $26.71 | $26.83 | $25.37 | 62,231 |
2021-12-09 | $26.82 | $26.82 | $26.71 | $26.79 | $25.34 | 40,892 |
2021-12-08 | $26.86 | $26.93 | $26.85 | $26.93 | $25.47 | 18,864 |
2021-12-07 | $26.68 | $26.82 | $26.68 | $26.82 | $25.37 | 15,304 |
2021-12-06 | $26.25 | $26.38 | $26.23 | $26.36 | $24.93 | 26,814 |
2021-12-03 | $26.29 | $26.29 | $26.00 | $26.06 | $24.65 | 36,956 |
2021-12-02 | $26.05 | $26.20 | $26.04 | $26.13 | $24.71 | 42,331 |
2021-12-01 | $26.20 | $26.28 | $25.74 | $25.74 | $24.34 | 85,354 |
2021-11-30 | $25.95 | $26.03 | $25.66 | $25.87 | $24.47 | 55,958 |
2021-11-29 | $26.13 | $26.14 | $25.98 | $26.04 | $24.63 | 28,965 |
2021-11-26 | $26.02 | $26.02 | $25.77 | $25.84 | $24.44 | 6,593 |
2021-11-24 | $26.56 | $26.67 | $26.53 | $26.67 | $25.22 | 26,704 |
2021-11-23 | $26.75 | $26.76 | $26.60 | $26.74 | $25.29 | 10,142 |
2021-11-22 | $26.80 | $26.84 | $26.70 | $26.70 | $25.25 | 27,014 |
2021-11-19 | $26.77 | $26.77 | $26.64 | $26.67 | $25.22 | 13,229 |
2021-11-18 | $26.90 | $26.90 | $26.75 | $26.87 | $25.41 | 31,049 |
2021-11-17 | $27.01 | $27.04 | $26.91 | $26.95 | $25.49 | 49,763 |
2021-11-16 | $27.13 | $27.17 | $27.04 | $27.04 | $25.57 | 9,890 |
2021-11-15 | $27.27 | $27.27 | $27.12 | $27.18 | $25.71 | 24,771 |
2021-11-12 | $27.11 | $27.23 | $27.08 | $27.23 | $25.75 | 35,019 |
2021-11-11 | $27.12 | $27.22 | $27.12 | $27.17 | $25.70 | 19,830 |
2021-11-10 | $27.22 | $27.22 | $26.92 | $26.95 | $25.49 | 13,006 |
2021-11-09 | $27.35 | $27.35 | $27.22 | $27.30 | $25.82 | 21,583 |
2021-11-08 | $27.41 | $27.41 | $27.35 | $27.39 | $25.91 | 31,955 |
2021-11-05 | $27.24 | $27.26 | $27.13 | $27.26 | $25.78 | 31,158 |
2021-11-04 | $27.24 | $27.25 | $27.13 | $27.25 | $25.77 | 17,661 |
2021-11-03 | $27.04 | $27.24 | $27.02 | $27.23 | $25.75 | 21,241 |
2021-11-02 | $27.07 | $27.07 | $26.96 | $26.97 | $25.51 | 17,890 |
2021-11-01 | $27.18 | $27.28 | $27.14 | $27.28 | $25.80 | 15,867 |
2021-10-29 | $27.14 | $27.14 | $27.01 | $27.07 | $25.60 | 43,276 |
2021-10-28 | $27.16 | $27.25 | $27.15 | $27.23 | $25.75 | 34,376 |
2021-10-27 | $27.37 | $27.37 | $27.24 | $27.25 | $25.77 | 30,829 |
2021-10-26 | $27.57 | $27.57 | $27.38 | $27.41 | $25.92 | 39,867 |
2021-10-25 | $27.50 | $27.56 | $27.47 | $27.55 | $26.06 | 31,833 |
2021-10-22 | $27.47 | $27.47 | $27.34 | $27.36 | $25.88 | 22,380 |
2021-10-21 | $27.46 | $27.54 | $27.37 | $27.38 | $25.89 | 39,564 |
2021-10-20 | $27.56 | $27.71 | $27.56 | $27.64 | $26.14 | 18,946 |
2021-10-19 | $27.48 | $27.54 | $27.48 | $27.51 | $26.02 | 45,096 |
2021-10-18 | $27.40 | $27.47 | $27.35 | $27.38 | $25.89 | 17,130 |
2021-10-15 | $27.37 | $27.46 | $27.37 | $27.41 | $25.92 | 31,164 |
2021-10-14 | $27.30 | $27.32 | $27.24 | $27.29 | $25.81 | 26,563 |
2021-10-13 | $27.10 | $27.13 | $26.95 | $27.12 | $25.65 | 69,542 |
2021-10-12 | $26.99 | $26.99 | $26.92 | $26.93 | $25.46 | 15,623 |
2021-10-11 | $27.08 | $27.08 | $26.84 | $26.84 | $25.38 | 13,297 |
2021-10-08 | $26.88 | $26.98 | $26.83 | $26.94 | $25.48 | 103,176 |
2021-10-07 | $26.87 | $26.97 | $26.82 | $26.84 | $25.38 | 39,520 |
2021-10-06 | $26.43 | $26.66 | $26.38 | $26.63 | $25.19 | 87,178 |
2021-10-05 | $26.70 | $26.86 | $26.70 | $26.73 | $25.28 | 41,223 |
2021-10-04 | $26.59 | $26.59 | $26.42 | $26.46 | $25.03 | 47,191 |
2021-10-01 | $26.73 | $26.86 | $26.58 | $26.77 | $25.32 | 77,026 |
2021-09-30 | $26.85 | $26.85 | $26.65 | $26.65 | $25.20 | 11,979 |
2021-09-29 | $26.77 | $26.78 | $26.57 | $26.58 | $25.14 | 30,969 |
2021-09-28 | $26.76 | $26.76 | $26.67 | $26.69 | $25.24 | 4,351 |
2021-09-27 | $27.00 | $27.06 | $27.00 | $27.05 | $25.58 | 25,370 |
2021-09-24 | $27.01 | $27.01 | $26.91 | $26.92 | $25.46 | 22,731 |
2021-09-23 | $27.22 | $27.30 | $27.17 | $27.19 | $25.72 | 25,633 |
2021-09-22 | $27.00 | $27.11 | $26.89 | $26.90 | $25.44 | 8,394 |
2021-09-21 | $26.67 | $26.69 | $26.56 | $26.58 | $25.14 | 21,589 |
2021-09-20 | $26.38 | $26.46 | $26.16 | $26.34 | $24.91 | 28,353 |
2021-09-17 | $27.26 | $27.26 | $27.05 | $27.13 | $25.66 | 28,685 |
2021-09-16 | $27.41 | $27.45 | $27.31 | $27.40 | $25.91 | 25,297 |
2021-09-15 | $27.52 | $27.65 | $27.47 | $27.64 | $26.14 | 38,860 |
2021-09-14 | $27.64 | $27.74 | $27.44 | $27.50 | $26.00 | 13,698 |
2021-09-13 | $27.76 | $27.76 | $27.67 | $27.73 | $26.14 | 21,437 |
2021-09-10 | $27.77 | $27.77 | $27.60 | $27.60 | $26.02 | 33,633 |
2021-09-09 | $27.62 | $27.78 | $27.59 | $27.70 | $26.11 | 33,308 |
2021-09-08 | $27.65 | $27.68 | $27.54 | $27.54 | $25.96 | 6,362 |
2021-09-07 | $27.88 | $27.92 | $27.81 | $27.85 | $26.25 | 9,163 |
2021-09-03 | $27.94 | $27.96 | $27.89 | $27.96 | $26.36 | 24,396 |
2021-09-02 | $27.84 | $27.88 | $27.73 | $27.75 | $26.16 | 48,971 |
2021-09-01 | $27.82 | $27.86 | $27.78 | $27.84 | $26.25 | 20,109 |
2021-08-31 | $27.68 | $27.80 | $27.62 | $27.64 | $26.06 | 13,264 |
2021-08-30 | $27.63 | $27.69 | $27.61 | $27.64 | $26.05 | 26,169 |
2021-08-27 | $27.36 | $27.55 | $27.36 | $27.55 | $25.97 | 6,557 |
2021-08-26 | $27.34 | $27.34 | $27.18 | $27.19 | $25.63 | 8,361 |
2021-08-25 | $27.39 | $27.39 | $27.34 | $27.35 | $25.78 | 23,180 |
2021-08-24 | $27.22 | $27.35 | $27.21 | $27.29 | $25.73 | 32,358 |
2021-08-23 | $27.01 | $27.23 | $26.94 | $27.18 | $25.62 | 42,497 |
2021-08-20 | $26.59 | $26.79 | $26.59 | $26.78 | $25.25 | 8,055 |
2021-08-19 | $26.73 | $26.83 | $26.68 | $26.78 | $25.25 | 31,144 |
2021-08-18 | $27.43 | $27.45 | $27.27 | $27.28 | $25.72 | 29,535 |
2021-08-17 | $27.38 | $27.40 | $27.18 | $27.32 | $25.76 | 22,452 |
2021-08-16 | $27.50 | $27.68 | $27.50 | $27.65 | $26.06 | 45,155 |
2021-08-13 | $27.75 | $27.81 | $27.65 | $27.65 | $26.07 | 32,392 |
2021-08-12 | $27.74 | $27.77 | $27.67 | $27.77 | $26.18 | 43,089 |
2021-08-11 | $27.74 | $27.77 | $27.64 | $27.74 | $26.15 | 16,837 |
2021-08-10 | $27.57 | $27.61 | $27.45 | $27.57 | $25.99 | 47,638 |
2021-08-09 | $27.52 | $27.62 | $27.52 | $27.52 | $25.94 | 30,162 |
2021-08-06 | $27.69 | $27.69 | $27.51 | $27.58 | $26.00 | 20,531 |
2021-08-05 | $27.87 | $27.87 | $27.73 | $27.75 | $26.16 | 62,372 |
2021-08-04 | $27.88 | $27.89 | $27.79 | $27.79 | $26.20 | 17,075 |
2021-08-03 | $27.72 | $27.86 | $27.63 | $27.83 | $26.23 | 38,454 |
2021-08-02 | $27.93 | $27.93 | $27.68 | $27.71 | $26.12 | 28,596 |
2021-07-30 | $27.80 | $27.83 | $27.58 | $27.63 | $26.04 | 23,418 |
2021-07-29 | $27.81 | $27.93 | $27.77 | $27.87 | $26.27 | 22,064 |
2021-07-28 | $27.58 | $27.74 | $27.58 | $27.70 | $26.11 | 36,228 |
2021-07-27 | $27.51 | $27.52 | $27.35 | $27.49 | $25.92 | 43,105 |
2021-07-26 | $27.65 | $27.68 | $27.65 | $27.67 | $26.09 | 2,609 |
2021-07-23 | $27.59 | $27.65 | $27.56 | $27.62 | $26.03 | 23,690 |
2021-07-22 | $27.62 | $27.67 | $27.55 | $27.60 | $26.02 | 62,013 |
2021-07-21 | $27.23 | $27.53 | $27.23 | $27.49 | $25.91 | 33,058 |
2021-07-20 | $26.89 | $27.23 | $26.89 | $27.21 | $25.65 | 37,795 |
2021-07-19 | $27.01 | $27.04 | $26.80 | $27.04 | $25.49 | 16,866 |
2021-07-16 | $27.76 | $27.77 | $27.58 | $27.67 | $26.09 | 21,829 |
2021-07-15 | $27.89 | $27.89 | $27.69 | $27.80 | $26.20 | 21,344 |
2021-07-14 | $27.95 | $27.96 | $27.77 | $27.88 | $26.28 | 35,206 |
2021-07-13 | $27.94 | $27.94 | $27.79 | $27.79 | $26.20 | 52,443 |
2021-07-12 | $27.97 | $28.02 | $27.93 | $27.99 | $26.39 | 24,497 |
2021-07-09 | $27.86 | $27.93 | $27.82 | $27.89 | $26.29 | 61,871 |
2021-07-08 | $27.44 | $27.54 | $27.34 | $27.46 | $25.89 | 19,038 |
2021-07-07 | $28.02 | $28.02 | $27.79 | $27.95 | $26.35 | 50,041 |
2021-07-06 | $27.93 | $27.98 | $27.84 | $27.95 | $26.35 | 24,188 |
2021-07-02 | $28.24 | $28.33 | $28.14 | $28.30 | $26.67 | 51,463 |
2021-07-01 | $28.17 | $28.21 | $28.06 | $28.16 | $26.55 | 97,292 |
2021-06-30 | $28.17 | $28.17 | $28.08 | $28.11 | $26.50 | 5,806 |
2021-06-29 | $28.26 | $28.26 | $28.17 | $28.23 | $26.62 | 19,392 |
2021-06-28 | $28.41 | $28.41 | $28.24 | $28.29 | $26.67 | 14,904 |
2021-06-25 | $28.52 | $28.55 | $28.45 | $28.52 | $26.88 | 16,154 |
2021-06-24 | $28.30 | $28.41 | $28.29 | $28.41 | $26.78 | 25,274 |
2021-06-23 | $28.34 | $28.34 | $28.17 | $28.17 | $26.56 | 7,229 |
2021-06-22 | $28.09 | $28.25 | $28.08 | $28.25 | $26.63 | 7,937 |
2021-06-21 | $28.13 | $28.25 | $28.13 | $28.23 | $26.61 | 6,860 |
2021-06-18 | $28.05 | $28.06 | $27.89 | $27.92 | $26.32 | 11,055 |
2021-06-17 | $28.49 | $28.49 | $28.31 | $28.31 | $26.69 | 38,637 |
2021-06-16 | $28.76 | $28.82 | $28.49 | $28.49 | $26.86 | 14,094 |
2021-06-15 | $28.82 | $28.84 | $28.72 | $28.81 | $27.16 | 10,077 |
2021-06-14 | $29.34 | $29.38 | $29.34 | $29.34 | $27.29 | 6,939 |
2021-06-11 | $29.44 | $29.44 | $29.30 | $29.35 | $27.30 | 6,004 |
2021-06-10 | $29.35 | $29.47 | $29.34 | $29.41 | $27.36 | 35,468 |
2021-06-09 | $29.44 | $29.47 | $29.28 | $29.29 | $27.25 | 38,809 |
2021-06-08 | $29.46 | $29.50 | $29.38 | $29.43 | $27.38 | 18,518 |
2021-06-07 | $29.61 | $29.61 | $29.50 | $29.58 | $27.52 | 17,503 |
2021-06-04 | $29.50 | $29.50 | $29.39 | $29.48 | $27.43 | 26,683 |
2021-06-03 | $29.31 | $29.34 | $29.22 | $29.24 | $27.20 | 17,804 |
2021-06-02 | $29.39 | $29.48 | $29.37 | $29.43 | $27.38 | 19,399 |
2021-06-01 | $29.32 | $29.38 | $29.24 | $29.29 | $27.25 | 13,786 |
2021-05-28 | $28.92 | $28.96 | $28.88 | $28.93 | $26.91 | 30,568 |
2021-05-27 | $28.75 | $28.80 | $28.68 | $28.76 | $26.76 | 9,242 |
2021-05-26 | $28.46 | $28.56 | $28.43 | $28.51 | $26.53 | 32,469 |
2021-05-25 | $28.52 | $28.52 | $28.37 | $28.40 | $26.42 | 8,530 |
2021-05-24 | $28.42 | $28.48 | $28.35 | $28.40 | $26.42 | 26,016 |
2021-05-21 | $28.31 | $28.31 | $28.09 | $28.24 | $26.27 | 7,143 |
2021-05-20 | $28.25 | $28.38 | $28.18 | $28.37 | $26.39 | 13,891 |
2021-05-19 | $28.03 | $28.24 | $28.03 | $28.16 | $26.20 | 19,242 |
2021-05-18 | $28.49 | $28.51 | $28.41 | $28.46 | $26.48 | 12,074 |
2021-05-17 | $28.01 | $28.14 | $27.97 | $28.09 | $26.13 | 12,023 |
2021-05-14 | $28.13 | $28.31 | $28.09 | $28.31 | $26.34 | 35,506 |
2021-05-13 | $27.93 | $28.05 | $27.86 | $28.02 | $26.07 | 13,642 |
2021-05-12 | $28.05 | $28.12 | $27.72 | $27.83 | $25.89 | 12,648 |
2021-05-11 | $28.30 | $28.45 | $28.24 | $28.39 | $26.41 | 13,871 |
2021-05-10 | $28.91 | $28.91 | $28.74 | $28.77 | $26.76 | 2,036 |
2021-05-07 | $28.71 | $28.92 | $28.71 | $28.91 | $26.89 | 6,830 |
2021-05-06 | $28.31 | $28.50 | $28.31 | $28.50 | $26.51 | 10,427 |
2021-05-05 | $28.10 | $28.21 | $28.10 | $28.21 | $26.24 | 5,700 |
2021-05-04 | $27.91 | $27.98 | $27.77 | $27.82 | $25.88 | 4,460 |
2021-05-03 | $28.10 | $28.19 | $28.10 | $28.16 | $26.20 | 3,513 |
2021-04-30 | $28.32 | $28.32 | $28.05 | $28.07 | $26.11 | 2,498 |
2021-04-29 | $28.61 | $28.61 | $28.40 | $28.55 | $26.56 | 6,875 |
2021-04-28 | $28.51 | $28.62 | $28.49 | $28.60 | $26.61 | 23,816 |
2021-04-27 | $28.49 | $28.49 | $28.39 | $28.45 | $26.46 | 34,483 |
2021-04-26 | $28.52 | $28.57 | $28.48 | $28.57 | $26.58 | 38,886 |
2021-04-23 | $28.25 | $28.39 | $28.20 | $28.39 | $26.41 | 53,169 |
2021-04-22 | $28.15 | $28.15 | $27.96 | $28.01 | $26.06 | 27,283 |
2021-04-21 | $27.98 | $28.22 | $27.98 | $28.22 | $26.26 | 59,358 |
2021-04-20 | $28.22 | $28.22 | $27.93 | $28.03 | $26.07 | 18,860 |
2021-04-19 | $28.28 | $28.36 | $28.14 | $28.24 | $26.27 | 33,914 |
2021-04-16 | $28.06 | $28.25 | $28.06 | $28.20 | $26.23 | 36,360 |
2021-04-15 | $28.00 | $28.11 | $28.00 | $28.04 | $26.08 | 64,401 |
2021-04-14 | $27.80 | $27.83 | $27.70 | $27.74 | $25.81 | 59,559 |
2021-04-13 | $27.66 | $27.71 | $27.56 | $27.67 | $25.74 | 67,768 |
2021-04-12 | $27.70 | $27.70 | $27.49 | $27.61 | $25.69 | 62,310 |
2021-04-09 | $27.71 | $27.77 | $27.64 | $27.71 | $25.78 | 92,613 |
2021-04-08 | $27.90 | $27.95 | $27.81 | $27.95 | $26.00 | 36,795 |
2021-04-07 | $27.70 | $27.83 | $27.61 | $27.72 | $25.79 | 61,568 |
2021-04-06 | $27.62 | $27.76 | $27.61 | $27.66 | $25.73 | 74,506 |
2021-04-05 | $27.72 | $27.91 | $27.66 | $27.80 | $25.86 | 47,785 |
2021-04-01 | $27.37 | $28.00 | $27.37 | $27.52 | $25.61 | 170,859 |
2021-03-31 | $27.28 | $27.36 | $27.28 | $27.34 | $25.43 | 7,220 |
2021-03-30 | $27.20 | $27.42 | $27.20 | $27.37 | $25.46 | 22,475 |
2021-03-29 | $27.19 | $27.34 | $27.15 | $27.34 | $25.43 | 15,649 |
2021-03-26 | $27.01 | $27.23 | $26.92 | $27.23 | $25.33 | 16,546 |
2021-03-25 | $26.57 | $26.83 | $26.54 | $26.83 | $24.96 | 37,747 |
2021-03-24 | $26.79 | $26.88 | $26.59 | $26.69 | $24.83 | 42,354 |
2021-03-23 | $26.88 | $27.02 | $26.73 | $26.78 | $24.92 | 36,138 |
2021-03-22 | $27.26 | $27.37 | $27.26 | $27.29 | $25.39 | 12,365 |
2021-03-19 | $27.15 | $27.31 | $27.15 | $27.31 | $25.41 | 1,621 |
2021-03-18 | $27.34 | $27.47 | $27.20 | $27.22 | $25.32 | 17,841 |
2021-03-17 | $27.10 | $27.54 | $27.10 | $27.45 | $25.54 | 27,303 |
2021-03-16 | $27.25 | $27.33 | $27.15 | $27.26 | $25.36 | 9,028 |
2021-03-15 | $27.08 | $27.21 | $27.04 | $27.21 | $25.26 | 30,251 |
2021-03-12 | $27.01 | $27.18 | $26.94 | $27.14 | $25.20 | 22,728 |
2021-03-11 | $26.92 | $27.24 | $26.92 | $27.16 | $25.21 | 16,897 |
2021-03-10 | $26.74 | $26.76 | $26.66 | $26.72 | $24.81 | 10,679 |
2021-03-09 | $26.58 | $26.73 | $26.54 | $26.61 | $24.70 | 7,227 |
2021-03-08 | $26.32 | $26.46 | $26.30 | $26.30 | $24.42 | 3,871 |
2021-03-05 | $26.51 | $26.53 | $26.28 | $26.53 | $24.62 | 3,726 |
2021-03-04 | $26.50 | $26.62 | $26.06 | $26.09 | $24.22 | 6,073 |
2021-03-03 | $26.59 | $26.65 | $26.46 | $26.47 | $24.57 | 10,597 |
2021-03-02 | $26.40 | $26.54 | $26.38 | $26.48 | $24.58 | 17,527 |
2021-03-01 | $26.42 | $26.62 | $26.42 | $26.55 | $24.65 | 13,582 |
2021-02-26 | $26.28 | $26.28 | $25.91 | $26.02 | $24.16 | 22,668 |
2021-02-25 | $26.95 | $26.95 | $26.28 | $26.35 | $24.46 | 77,085 |
2021-02-24 | $26.50 | $26.80 | $26.45 | $26.75 | $24.83 | 25,920 |
2021-02-23 | $26.35 | $26.64 | $26.35 | $26.58 | $24.68 | 17,956 |
2021-02-22 | $26.42 | $26.64 | $26.40 | $26.40 | $24.51 | 8,747 |
2021-02-19 | $26.65 | $26.69 | $26.54 | $26.61 | $24.70 | 29,907 |
2021-02-18 | $26.34 | $26.44 | $26.18 | $26.37 | $24.48 | 45,560 |
2021-02-17 | $26.34 | $26.45 | $26.34 | $26.45 | $24.56 | 20,530 |
2021-02-16 | $26.61 | $26.64 | $26.51 | $26.53 | $24.63 | 14,536 |
2021-02-12 | $26.42 | $26.53 | $26.36 | $26.53 | $24.63 | 8,019 |
2021-02-11 | $26.50 | $26.50 | $26.37 | $26.47 | $24.57 | 50,392 |
2021-02-10 | $26.41 | $26.41 | $26.14 | $26.14 | $24.27 | 44,169 |
2021-02-09 | $26.21 | $26.33 | $26.17 | $26.29 | $24.40 | 15,891 |
2021-02-08 | $26.15 | $26.19 | $26.04 | $26.19 | $24.31 | 15,270 |
2021-02-05 | $26.00 | $26.06 | $25.89 | $25.99 | $24.13 | 8,082 |
2021-02-04 | $25.74 | $25.78 | $25.65 | $25.75 | $23.90 | 27,930 |
2021-02-03 | $25.72 | $25.79 | $25.66 | $25.77 | $23.92 | 25,435 |
2021-02-02 | $25.66 | $25.66 | $25.53 | $25.61 | $23.78 | 10,185 |
2021-02-01 | $25.14 | $25.38 | $25.14 | $25.32 | $23.51 | 21,318 |
2021-01-29 | $25.36 | $25.37 | $24.93 | $25.05 | $23.26 | 33,565 |
2021-01-28 | $25.55 | $25.85 | $25.55 | $25.67 | $23.83 | 25,418 |
2021-01-27 | $25.60 | $25.70 | $25.37 | $25.37 | $23.55 | 21,336 |
2021-01-26 | $26.09 | $26.19 | $25.96 | $26.01 | $24.15 | 35,868 |
2021-01-25 | $25.90 | $25.98 | $25.74 | $25.92 | $24.06 | 26,589 |
2021-01-22 | $26.09 | $26.13 | $25.97 | $26.04 | $24.17 | 41,643 |
2021-01-21 | $26.41 | $26.44 | $26.27 | $26.34 | $24.45 | 64,440 |
2021-01-20 | $26.13 | $26.29 | $26.13 | $26.26 | $24.38 | 82,242 |
2021-01-19 | $26.07 | $26.07 | $25.94 | $25.94 | $24.08 | 17,285 |
2021-01-15 | $25.87 | $25.91 | $25.70 | $25.70 | $23.86 | 21,280 |
2021-01-14 | $26.14 | $26.28 | $26.14 | $26.19 | $24.31 | 25,626 |
2021-01-13 | $25.96 | $26.03 | $25.87 | $25.87 | $24.02 | 43,260 |
2021-01-12 | $25.76 | $25.98 | $25.76 | $25.90 | $24.04 | 104,813 |
2021-01-11 | $25.70 | $25.84 | $25.64 | $25.66 | $23.82 | 33,342 |
2021-01-08 | $26.00 | $26.11 | $25.83 | $26.01 | $24.15 | 45,799 |
2021-01-07 | $25.70 | $25.85 | $25.67 | $25.80 | $23.95 | 28,605 |
2021-01-06 | $25.45 | $25.76 | $25.45 | $25.50 | $23.67 | 53,513 |
2021-01-05 | $25.18 | $25.42 | $25.11 | $25.27 | $23.46 | 74,862 |
2021-01-04 | $25.33 | $25.43 | $24.88 | $24.92 | $23.13 | 70,945 |
2020-12-31 | $24.86 | $24.89 | $24.77 | $24.79 | $23.01 | 6,224 |
2020-12-30 | $25.15 | $25.15 | $24.93 | $24.93 | $23.14 | 25,918 |
2020-12-29 | $24.92 | $25.03 | $24.80 | $24.80 | $23.02 | 19,549 |
2020-12-28 | $24.78 | $24.87 | $24.70 | $24.76 | $22.99 | 15,496 |
2020-12-24 | $24.63 | $24.63 | $24.48 | $24.56 | $22.80 | 15,917 |
2020-12-23 | $24.39 | $24.58 | $24.39 | $24.48 | $22.73 | 69,891 |
2020-12-22 | $24.13 | $24.15 | $23.99 | $24.07 | $22.35 | 71,668 |
2020-12-21 | $24.06 | $24.37 | $23.98 | $24.22 | $22.48 | 33,632 |
2020-12-18 | $24.66 | $24.69 | $24.56 | $24.66 | $22.90 | 36,322 |
2020-12-17 | $25.11 | $25.11 | $25.01 | $25.01 | $22.84 | 13,642 |
2020-12-16 | $24.93 | $25.01 | $24.87 | $24.95 | $22.78 | 17,781 |
2020-12-15 | $24.66 | $24.85 | $24.60 | $24.80 | $22.65 | 48,802 |
2020-12-14 | $24.73 | $24.73 | $24.52 | $24.52 | $22.39 | 13,836 |
2020-12-11 | $24.51 | $24.56 | $24.40 | $24.47 | $22.35 | 24,030 |
2020-12-10 | $24.60 | $24.71 | $24.52 | $24.64 | $22.50 | 48,652 |
2020-12-09 | $24.74 | $24.74 | $24.43 | $24.51 | $22.38 | 54,229 |
2020-12-08 | $24.52 | $24.63 | $24.51 | $24.56 | $22.43 | 30,630 |
2020-12-07 | $24.58 | $24.58 | $24.43 | $24.45 | $22.33 | 25,679 |
2020-12-04 | $24.68 | $24.74 | $24.59 | $24.59 | $22.46 | 19,699 |
2020-12-03 | $24.43 | $24.48 | $24.33 | $24.33 | $22.22 | 19,621 |
2020-12-02 | $24.04 | $24.20 | $24.04 | $24.15 | $22.05 | 14,515 |
2020-12-01 | $23.97 | $24.20 | $23.97 | $24.07 | $21.98 | 41,958 |
2020-11-30 | $24.04 | $24.04 | $23.58 | $23.58 | $21.53 | 26,618 |
2020-11-27 | $24.24 | $24.27 | $24.24 | $24.24 | $22.13 | 3,002 |
2020-11-25 | $24.05 | $24.13 | $24.02 | $24.04 | $21.95 | 23,165 |
2020-11-24 | $23.84 | $24.13 | $23.82 | $24.08 | $21.99 | 36,097 |
2020-11-23 | $23.69 | $23.78 | $23.55 | $23.74 | $21.68 | 301,052 |
2020-11-20 | $23.40 | $23.60 | $23.39 | $23.53 | $21.49 | 328,412 |
2020-11-19 | $23.24 | $23.32 | $23.23 | $23.30 | $21.28 | 52,252 |
2020-11-18 | $23.41 | $23.46 | $23.24 | $23.24 | $21.22 | 19,527 |
2020-11-17 | $23.12 | $23.31 | $23.09 | $23.29 | $21.27 | 37,439 |
2020-11-16 | $23.21 | $23.23 | $23.16 | $23.23 | $21.21 | 71,165 |
2020-11-13 | $22.72 | $22.86 | $22.72 | $22.85 | $20.87 | 60,211 |
2020-11-12 | $22.80 | $22.80 | $22.51 | $22.55 | $20.59 | 26,469 |
2020-11-11 | $22.91 | $22.91 | $22.79 | $22.87 | $20.88 | 43,977 |
2020-11-10 | $22.56 | $22.84 | $22.56 | $22.71 | $20.74 | 30,409 |
2020-11-09 | $22.87 | $22.90 | $22.54 | $22.57 | $20.61 | 65,180 |
2020-11-06 | $21.81 | $21.91 | $21.81 | $21.88 | $19.98 | 14,276 |
2020-11-05 | $21.73 | $21.81 | $21.63 | $21.75 | $19.87 | 22,513 |
2020-11-04 | $21.24 | $21.48 | $21.24 | $21.27 | $19.42 | 13,335 |
2020-11-03 | $21.10 | $21.11 | $21.00 | $21.05 | $19.22 | 12,711 |
2020-11-02 | $20.52 | $20.64 | $20.45 | $20.57 | $18.78 | 32,265 |
2020-10-30 | $20.42 | $20.42 | $20.25 | $20.37 | $18.60 | 19,369 |
2020-10-29 | $20.42 | $20.57 | $20.42 | $20.55 | $18.77 | 61,402 |
2020-10-28 | $20.54 | $20.60 | $20.50 | $20.50 | $18.72 | 17,964 |
2020-10-27 | $21.18 | $21.26 | $21.06 | $21.19 | $19.35 | 39,563 |
2020-10-26 | $21.34 | $21.39 | $21.13 | $21.22 | $19.38 | 70,641 |
2020-10-23 | $21.58 | $21.67 | $21.46 | $21.63 | $19.75 | 72,740 |
2020-10-22 | $21.40 | $21.48 | $21.29 | $21.48 | $19.62 | 61,917 |
2020-10-21 | $21.45 | $21.53 | $21.38 | $21.44 | $19.58 | 21,629 |
2020-10-20 | $21.34 | $21.49 | $21.34 | $21.41 | $19.55 | 47,864 |
2020-10-19 | $21.29 | $21.37 | $21.15 | $21.20 | $19.36 | 53,369 |
2020-10-16 | $21.25 | $21.30 | $21.18 | $21.23 | $19.39 | 195,893 |
2020-10-15 | $21.10 | $21.26 | $21.00 | $21.22 | $19.38 | 61,910 |
2020-10-14 | $21.50 | $21.51 | $21.35 | $21.42 | $19.56 | 24,254 |
2020-10-13 | $21.54 | $21.54 | $21.29 | $21.41 | $19.55 | 402,355 |
2020-10-12 | $21.69 | $21.69 | $21.55 | $21.65 | $19.77 | 22,340 |
2020-10-09 | $21.53 | $21.69 | $21.53 | $21.69 | $19.81 | 21,228 |
2020-10-08 | $21.47 | $21.58 | $21.46 | $21.56 | $19.69 | 26,945 |
2020-10-07 | $21.32 | $21.40 | $21.27 | $21.40 | $19.54 | 24,121 |
2020-10-06 | $21.25 | $21.39 | $21.16 | $21.16 | $19.32 | 27,446 |
2020-10-05 | $21.19 | $21.28 | $21.17 | $21.28 | $19.43 | 29,547 |
2020-10-02 | $20.77 | $20.97 | $20.77 | $20.92 | $19.10 | 35,612 |
2020-10-01 | $20.94 | $21.08 | $20.93 | $21.08 | $19.25 | 150,090 |
2020-09-30 | $20.81 | $20.95 | $20.81 | $20.90 | $19.09 | 33,911 |
2020-09-29 | $20.75 | $20.84 | $20.71 | $20.80 | $18.99 | 11,055 |
2020-09-28 | $20.77 | $20.82 | $20.76 | $20.79 | $18.99 | 21,503 |
2020-09-25 | $20.39 | $20.55 | $20.29 | $20.55 | $18.77 | 79,761 |
2020-09-24 | $20.49 | $20.68 | $20.41 | $20.58 | $18.79 | 176,517 |
2020-09-23 | $20.91 | $20.91 | $20.55 | $20.56 | $18.78 | 41,526 |
2020-09-22 | $20.91 | $20.92 | $20.74 | $20.92 | $19.10 | 41,952 |
2020-09-21 | $20.96 | $21.02 | $20.77 | $21.02 | $19.20 | 25,802 |
2020-09-18 | $21.63 | $21.63 | $21.45 | $21.56 | $19.69 | 41,051 |
2020-09-17 | $21.48 | $21.70 | $21.48 | $21.69 | $19.81 | 48,884 |
2020-09-16 | $21.71 | $21.81 | $21.66 | $21.67 | $19.79 | 8,282 |
2020-09-15 | $21.65 | $21.69 | $21.60 | $21.62 | $19.74 | 22,410 |
2020-09-14 | $21.46 | $21.56 | $21.46 | $21.50 | $19.63 | 36,011 |
2020-09-11 | $21.35 | $21.36 | $21.15 | $21.25 | $19.40 | 30,882 |
2020-09-10 | $21.39 | $21.39 | $21.14 | $21.16 | $19.32 | 49,985 |
2020-09-09 | $21.48 | $21.53 | $21.38 | $21.49 | $19.62 | 62,180 |
2020-09-08 | $21.13 | $21.27 | $21.08 | $21.08 | $19.24 | 263,484 |
2020-09-04 | $21.04 | $21.44 | $21.03 | $21.43 | $19.56 | 28,719 |
2020-09-03 | $21.58 | $21.59 | $21.19 | $21.25 | $19.40 | 63,393 |
2020-09-02 | $21.58 | $21.68 | $21.54 | $21.68 | $19.79 | 27,510 |
2020-09-01 | $21.46 | $21.56 | $21.46 | $21.51 | $19.64 | 33,628 |
2020-08-31 | $21.59 | $21.59 | $21.38 | $21.46 | $19.59 | 12,422 |
2020-08-28 | $21.66 | $21.78 | $21.64 | $21.78 | $19.88 | 12,143 |
2020-08-27 | $21.71 | $21.71 | $21.42 | $21.48 | $19.61 | 54,475 |
2020-08-26 | $21.63 | $21.79 | $21.63 | $21.77 | $19.87 | 47,442 |
2020-08-25 | $21.62 | $21.78 | $21.62 | $21.74 | $19.85 | 113,474 |
2020-08-24 | $21.67 | $21.72 | $21.56 | $21.62 | $19.74 | 40,894 |
2020-08-21 | $21.31 | $21.41 | $21.21 | $21.37 | $19.51 | 55,985 |
2020-08-20 | $21.36 | $21.51 | $21.34 | $21.51 | $19.64 | 81,291 |
2020-08-19 | $21.82 | $21.87 | $21.68 | $21.72 | $19.82 | 36,329 |
2020-08-18 | $21.79 | $21.83 | $21.75 | $21.81 | $19.91 | 38,658 |
2020-08-17 | $21.91 | $21.96 | $21.84 | $21.90 | $19.99 | 24,791 |
2020-08-14 | $21.67 | $21.85 | $21.63 | $21.79 | $19.89 | 126,283 |
2020-08-13 | $21.89 | $21.90 | $21.77 | $21.78 | $19.88 | 51,229 |
2020-08-12 | $21.80 | $21.97 | $21.80 | $21.85 | $19.95 | 77,617 |
2020-08-11 | $21.68 | $21.80 | $21.46 | $21.48 | $19.61 | 43,169 |
2020-08-10 | $21.25 | $21.46 | $21.25 | $21.44 | $19.57 | 79,860 |
2020-08-07 | $21.19 | $21.31 | $21.06 | $21.31 | $19.45 | 54,360 |
2020-08-06 | $21.27 | $21.43 | $21.16 | $21.39 | $19.53 | 115,436 |
2020-08-05 | $21.35 | $21.48 | $21.35 | $21.40 | $19.54 | 56,837 |
2020-08-04 | $20.93 | $21.11 | $20.93 | $21.10 | $19.26 | 28,701 |
2020-08-03 | $20.84 | $21.00 | $20.79 | $21.00 | $19.17 | 48,901 |
2020-07-31 | $21.09 | $21.09 | $20.64 | $20.76 | $18.95 | 42,523 |
2020-07-30 | $21.00 | $21.10 | $20.77 | $21.09 | $19.25 | 70,069 |
2020-07-29 | $21.25 | $21.33 | $21.17 | $21.30 | $19.44 | 63,469 |
2020-07-28 | $21.22 | $21.27 | $21.15 | $21.19 | $19.34 | 25,447 |
2020-07-27 | $21.25 | $21.39 | $21.25 | $21.35 | $19.49 | 28,704 |
2020-07-24 | $21.04 | $21.21 | $21.04 | $21.12 | $19.28 | 49,836 |
2020-07-23 | $21.28 | $21.37 | $21.13 | $21.16 | $19.32 | 71,001 |
2020-07-22 | $21.41 | $21.45 | $21.33 | $21.44 | $19.57 | 70,491 |
2020-07-21 | $21.46 | $21.47 | $21.33 | $21.33 | $19.47 | 36,706 |
2020-07-20 | $21.31 | $21.40 | $21.30 | $21.40 | $19.54 | 26,078 |
2020-07-17 | $21.15 | $21.26 | $21.15 | $21.23 | $19.38 | 58,588 |
2020-07-16 | $21.11 | $21.17 | $21.04 | $21.09 | $19.25 | 50,290 |
2020-07-15 | $21.29 | $21.34 | $21.18 | $21.27 | $19.42 | 65,493 |
2020-07-14 | $20.81 | $21.07 | $20.81 | $21.06 | $19.23 | 171,070 |
2020-07-13 | $21.06 | $21.17 | $20.79 | $20.79 | $18.98 | 97,331 |
2020-07-10 | $20.70 | $20.86 | $20.67 | $20.86 | $19.04 | 241,897 |
2020-07-09 | $20.98 | $20.98 | $20.64 | $20.78 | $18.97 | 108,481 |
2020-07-08 | $20.92 | $21.09 | $20.88 | $21.09 | $19.25 | 42,403 |
2020-07-07 | $20.97 | $21.02 | $20.86 | $20.88 | $19.06 | 51,600 |
2020-07-06 | $21.13 | $21.21 | $21.12 | $21.18 | $19.34 | 32,660 |
2020-07-02 | $20.79 | $20.79 | $20.64 | $20.65 | $18.85 | 38,002 |
2020-07-01 | $20.30 | $20.47 | $20.30 | $20.37 | $18.60 | 46,500 |
2020-06-30 | $20.14 | $20.38 | $20.14 | $20.32 | $18.55 | 62,870 |
2020-06-29 | $20.15 | $20.29 | $20.15 | $20.23 | $18.46 | 22,842 |
2020-06-26 | $20.13 | $20.19 | $20.06 | $20.13 | $18.38 | 29,455 |
2020-06-25 | $20.13 | $20.42 | $20.13 | $20.42 | $18.64 | 16,968 |
2020-06-24 | $20.47 | $20.52 | $20.09 | $20.23 | $18.47 | 60,346 |
2020-06-23 | $20.74 | $20.82 | $20.65 | $20.69 | $18.89 | 23,578 |
2020-06-22 | $20.42 | $20.64 | $20.42 | $20.53 | $18.74 | 61,211 |
2020-06-19 | $20.57 | $20.57 | $20.28 | $20.34 | $18.57 | 248,278 |
2020-06-18 | $20.46 | $20.50 | $20.41 | $20.44 | $18.66 | 54,709 |
2020-06-17 | $20.61 | $20.63 | $20.44 | $20.46 | $18.68 | 95,669 |
2020-06-16 | $20.68 | $20.74 | $20.32 | $20.44 | $18.66 | 2,373,266 |
2020-06-15 | $20.04 | $20.48 | $20.00 | $20.42 | $18.48 | 34,896 |
2020-06-12 | $20.71 | $20.71 | $20.25 | $20.54 | $18.59 | 154,320 |
2020-06-11 | $20.68 | $20.74 | $20.07 | $20.10 | $18.19 | 93,270 |
2020-06-10 | $21.48 | $21.62 | $21.31 | $21.41 | $19.38 | 67,216 |
2020-06-09 | $21.44 | $21.59 | $21.34 | $21.50 | $19.46 | 174,279 |
2020-06-08 | $21.70 | $21.78 | $21.54 | $21.78 | $19.71 | 120,497 |
2020-06-05 | $21.36 | $21.64 | $21.36 | $21.46 | $19.42 | 99,083 |
2020-06-04 | $20.82 | $21.00 | $20.81 | $20.91 | $18.93 | 105,789 |
2020-06-03 | $20.79 | $21.14 | $20.79 | $21.04 | $19.04 | 473,735 |
2020-06-02 | $20.28 | $20.52 | $20.28 | $20.52 | $18.57 | 131,564 |
2020-06-01 | $19.72 | $20.12 | $19.72 | $20.09 | $18.18 | 99,858 |
2020-05-29 | $19.52 | $19.63 | $19.39 | $19.54 | $17.69 | 152,949 |
2020-05-28 | $19.54 | $19.75 | $19.51 | $19.51 | $17.66 | 52,700 |
2020-05-27 | $19.56 | $19.56 | $19.32 | $19.54 | $17.69 | 89,529 |
2020-05-26 | $19.40 | $19.53 | $19.36 | $19.36 | $17.52 | 128,451 |
2020-05-22 | $18.79 | $18.83 | $18.66 | $18.83 | $17.04 | 100,493 |
2020-05-21 | $18.92 | $19.01 | $18.85 | $18.95 | $17.15 | 121,578 |
2020-05-20 | $19.04 | $19.18 | $19.00 | $19.12 | $17.31 | 124,224 |
2020-05-19 | $18.87 | $19.06 | $18.78 | $18.78 | $17.00 | 191,240 |
2020-05-18 | $18.59 | $19.02 | $18.59 | $18.99 | $17.19 | 377,175 |
2020-05-15 | $18.14 | $18.17 | $18.05 | $18.16 | $16.44 | 483,621 |
2020-05-14 | $17.94 | $18.26 | $17.83 | $18.24 | $16.51 | 213,738 |
2020-05-13 | $18.55 | $18.58 | $18.19 | $18.30 | $16.56 | 177,877 |
2020-05-12 | $18.75 | $18.88 | $18.59 | $18.60 | $16.84 | 159,072 |
2020-05-11 | $18.68 | $18.79 | $18.62 | $18.66 | $16.89 | 163,103 |
2020-05-08 | $18.78 | $18.86 | $18.73 | $18.79 | $17.01 | 217,970 |
2020-05-07 | $18.53 | $18.56 | $18.39 | $18.51 | $16.75 | 37,108 |
2020-05-06 | $18.42 | $18.43 | $18.23 | $18.24 | $16.51 | 223,318 |
2020-05-05 | $18.45 | $18.55 | $18.40 | $18.41 | $16.66 | 66,315 |
2020-05-04 | $18.19 | $18.32 | $18.12 | $18.32 | $16.58 | 193,852 |
2020-05-01 | $18.45 | $18.46 | $18.12 | $18.22 | $16.49 | 129,559 |
2020-04-30 | $18.81 | $19.01 | $18.63 | $18.76 | $16.98 | 241,663 |
2020-04-29 | $18.93 | $19.15 | $18.93 | $19.13 | $17.31 | 278,054 |
2020-04-28 | $18.68 | $18.68 | $18.49 | $18.49 | $16.74 | 245,117 |
2020-04-27 | $18.11 | $18.38 | $18.11 | $18.34 | $16.60 | 184,786 |
2020-04-24 | $17.86 | $18.04 | $17.86 | $17.95 | $16.25 | 160,450 |
2020-04-23 | $18.00 | $18.25 | $17.88 | $17.89 | $16.19 | 200,643 |
2020-04-22 | $17.90 | $17.92 | $17.80 | $17.89 | $16.19 | 191,422 |
2020-04-21 | $17.68 | $17.72 | $17.40 | $17.53 | $15.87 | 320,622 |
2020-04-20 | $18.08 | $18.26 | $17.94 | $18.02 | $16.31 | 342,994 |
2020-04-17 | $18.13 | $18.29 | $18.07 | $18.27 | $16.54 | 429,847 |
2020-04-16 | $17.69 | $17.83 | $17.54 | $17.68 | $16.00 | 340,661 |
2020-04-15 | $17.85 | $17.90 | $17.70 | $17.72 | $16.04 | 429,170 |
2020-04-14 | $18.45 | $18.67 | $18.42 | $18.43 | $16.68 | 541,410 |
2020-04-13 | $18.28 | $18.28 | $17.99 | $18.16 | $16.44 | 202,534 |
2020-04-09 | $18.21 | $18.48 | $18.07 | $18.18 | $16.45 | 462,783 |
2020-04-08 | $17.78 | $18.06 | $17.78 | $18.05 | $16.34 | 236,484 |
2020-04-07 | $18.14 | $18.19 | $17.62 | $17.64 | $15.97 | 152,743 |
2020-04-06 | $17.43 | $17.57 | $17.28 | $17.54 | $15.88 | 146,297 |
2020-04-03 | $16.74 | $16.74 | $16.37 | $16.52 | $14.95 | 214,733 |
2020-04-02 | $16.55 | $16.93 | $16.52 | $16.85 | $15.25 | 316,126 |
2020-04-01 | $16.59 | $16.65 | $16.24 | $16.48 | $14.92 | 405,911 |
2020-03-31 | $16.78 | $17.16 | $16.78 | $17.05 | $15.43 | 123,950 |
2020-03-30 | $16.67 | $16.91 | $16.57 | $16.79 | $15.20 | 78,387 |
2020-03-27 | $16.59 | $16.85 | $16.47 | $16.70 | $15.12 | 115,150 |
2020-03-26 | $16.81 | $17.46 | $16.79 | $17.46 | $15.80 | 178,875 |
2020-03-25 | $16.29 | $16.90 | $16.16 | $16.57 | $15.00 | 301,886 |
2020-03-24 | $15.77 | $16.05 | $15.57 | $16.04 | $14.52 | 242,896 |
2020-03-23 | $14.98 | $15.10 | $14.63 | $14.70 | $13.31 | 98,674 |
2020-03-20 | $15.94 | $15.94 | $15.12 | $15.12 | $13.69 | 156,414 |
2020-03-19 | $14.99 | $15.57 | $14.98 | $15.24 | $13.79 | 156,510 |
2020-03-18 | $15.42 | $15.79 | $14.84 | $15.24 | $13.79 | 251,462 |
2020-03-17 | $16.31 | $16.75 | $16.17 | $16.56 | $14.99 | 412,388 |
2020-03-16 | $15.98 | $16.62 | $15.85 | $15.94 | $14.40 | 241,419 |
2020-03-13 | $18.19 | $18.26 | $17.21 | $18.26 | $16.50 | 260,212 |
2020-03-12 | $17.51 | $18.12 | $16.74 | $17.04 | $15.40 | 116,158 |
2020-03-11 | $20.12 | $20.16 | $19.15 | $19.27 | $17.41 | 192,034 |
2020-03-10 | $20.32 | $20.37 | $19.78 | $20.23 | $18.28 | 142,751 |
2020-03-09 | $19.91 | $20.17 | $19.52 | $19.66 | $17.76 | 113,782 |
2020-03-06 | $21.49 | $21.58 | $21.35 | $21.54 | $19.46 | 19,995 |
2020-03-05 | $22.06 | $22.14 | $21.79 | $21.84 | $19.73 | 61,763 |
2020-03-04 | $22.27 | $22.55 | $22.19 | $22.55 | $20.37 | 43,393 |
2020-03-03 | $22.33 | $22.49 | $21.89 | $21.98 | $19.86 | 81,367 |
2020-03-02 | $21.89 | $22.23 | $21.71 | $22.23 | $20.09 | 99,116 |
2020-02-28 | $21.35 | $21.73 | $21.23 | $21.72 | $19.63 | 84,914 |
2020-02-27 | $22.23 | $22.50 | $21.98 | $21.98 | $19.86 | 59,516 |
2020-02-26 | $22.94 | $23.07 | $22.71 | $22.79 | $20.59 | 72,622 |
2020-02-25 | $23.26 | $23.26 | $22.74 | $22.78 | $20.58 | 70,715 |
2020-02-24 | $23.14 | $23.22 | $23.06 | $23.07 | $20.84 | 35,815 |
2020-02-21 | $24.04 | $24.18 | $24.00 | $24.12 | $21.79 | 59,453 |
2020-02-20 | $24.31 | $24.38 | $24.10 | $24.19 | $21.86 | 29,010 |
2020-02-19 | $24.49 | $24.54 | $24.46 | $24.54 | $22.17 | 32,629 |
2020-02-18 | $24.22 | $24.44 | $24.22 | $24.39 | $22.04 | 74,896 |
2020-02-14 | $24.53 | $24.63 | $24.38 | $24.46 | $22.10 | 34,480 |
2020-02-13 | $24.45 | $24.61 | $24.45 | $24.52 | $22.15 | 32,781 |
2020-02-12 | $24.73 | $24.86 | $24.71 | $24.83 | $22.44 | 52,506 |
2020-02-11 | $24.53 | $24.61 | $24.45 | $24.53 | $22.16 | 51,739 |
2020-02-10 | $24.15 | $24.27 | $24.11 | $24.18 | $21.85 | 72,253 |
2020-02-07 | $24.38 | $24.38 | $24.20 | $24.27 | $21.93 | 58,714 |
2020-02-06 | $24.74 | $24.74 | $24.58 | $24.58 | $22.21 | 87,042 |
2020-02-05 | $24.74 | $24.74 | $24.53 | $24.65 | $22.27 | 24,994 |
2020-02-04 | $24.41 | $24.50 | $24.35 | $24.38 | $22.03 | 89,038 |
2020-02-03 | $23.93 | $24.16 | $23.93 | $23.97 | $21.66 | 69,519 |
2020-01-31 | $24.17 | $24.17 | $23.82 | $23.92 | $21.61 | 50,316 |
2020-01-30 | $24.34 | $24.52 | $24.17 | $24.44 | $22.08 | 58,787 |
2020-01-29 | $24.62 | $24.82 | $24.62 | $24.73 | $22.34 | 30,071 |
2020-01-28 | $24.63 | $24.74 | $24.62 | $24.70 | $22.32 | 65,681 |
2020-01-27 | $24.43 | $24.51 | $24.40 | $24.44 | $22.08 | 61,125 |
2020-01-24 | $25.31 | $25.34 | $25.07 | $25.11 | $22.69 | 52,754 |
2020-01-23 | $25.18 | $25.35 | $25.12 | $25.35 | $22.90 | 77,224 |
2020-01-22 | $25.52 | $25.52 | $25.45 | $25.45 | $23.00 | 111,366 |
2020-01-21 | $25.53 | $25.54 | $25.40 | $25.40 | $22.95 | 37,924 |
2020-01-17 | $25.67 | $25.81 | $25.57 | $25.80 | $23.31 | 473,444 |
2020-01-16 | $25.53 | $25.64 | $25.53 | $25.63 | $23.16 | 71,551 |
2020-01-15 | $25.47 | $25.59 | $25.43 | $25.50 | $23.04 | 100,953 |
2020-01-14 | $25.44 | $25.66 | $25.44 | $25.58 | $23.11 | 53,427 |
2020-01-13 | $25.41 | $25.63 | $25.41 | $25.61 | $23.14 | 49,729 |
2020-01-10 | $25.39 | $25.57 | $25.33 | $25.39 | $22.94 | 72,102 |
2020-01-09 | $25.25 | $25.37 | $25.25 | $25.34 | $22.90 | 58,386 |
2020-01-08 | $25.06 | $25.25 | $25.06 | $25.24 | $22.81 | 117,939 |
2020-01-07 | $25.08 | $25.15 | $25.01 | $25.11 | $22.69 | 96,052 |
2020-01-06 | $25.03 | $25.15 | $25.01 | $25.13 | $22.71 | 108,010 |
2020-01-03 | $25.23 | $25.30 | $25.13 | $25.24 | $22.81 | 223,356 |
2020-01-02 | $25.47 | $25.56 | $25.41 | $25.53 | $23.07 | 67,542 |
2019-12-31 | $25.14 | $25.24 | $25.06 | $25.18 | $22.75 | 63,115 |
2019-12-30 | $25.32 | $25.32 | $25.05 | $25.11 | $22.69 | 68,956 |
2019-12-27 | $25.16 | $25.29 | $25.15 | $25.15 | $22.72 | 58,722 |
2019-12-26 | $25.09 | $25.24 | $25.06 | $25.14 | $22.72 | 31,025 |
2019-12-24 | $25.07 | $25.08 | $24.96 | $25.03 | $22.62 | 52,409 |
2019-12-23 | $24.93 | $25.07 | $24.91 | $25.01 | $22.60 | 119,588 |
2019-12-20 | $24.97 | $25.04 | $24.95 | $25.01 | $22.60 | 23,827 |
2019-12-19 | $24.92 | $24.96 | $24.82 | $24.93 | $22.53 | 71,513 |
2019-12-18 | $25.34 | $25.36 | $25.25 | $25.34 | $22.52 | 49,902 |
2019-12-17 | $25.35 | $25.40 | $25.31 | $25.32 | $22.50 | 55,878 |
2019-12-16 | $25.43 | $25.48 | $25.36 | $25.36 | $22.54 | 34,092 |
2019-12-13 | $25.04 | $25.31 | $25.04 | $25.21 | $22.40 | 38,123 |
2019-12-12 | $24.94 | $25.10 | $24.94 | $25.03 | $22.24 | 27,246 |
2019-12-11 | $24.74 | $24.85 | $24.69 | $24.79 | $22.03 | 74,408 |
2019-12-10 | $24.57 | $24.70 | $24.57 | $24.64 | $21.90 | 14,971 |
2019-12-09 | $24.64 | $24.71 | $24.61 | $24.62 | $21.88 | 237,343 |
2019-12-06 | $24.69 | $24.77 | $24.66 | $24.74 | $21.99 | 212,837 |
2019-12-05 | $24.52 | $24.59 | $24.49 | $24.51 | $21.78 | 27,567 |
2019-12-04 | $24.50 | $24.50 | $24.40 | $24.45 | $21.73 | 44,728 |
2019-12-03 | $24.17 | $24.26 | $24.12 | $24.23 | $21.53 | 46,968 |
2019-12-02 | $24.45 | $24.48 | $24.33 | $24.35 | $21.64 | 51,818 |
2019-11-29 | $24.50 | $24.55 | $24.45 | $24.45 | $21.73 | 14,090 |
2019-11-27 | $24.68 | $24.73 | $24.62 | $24.72 | $21.97 | 18,557 |
2019-11-26 | $24.64 | $24.68 | $24.56 | $24.68 | $21.93 | 33,951 |
2019-11-25 | $24.66 | $24.73 | $24.64 | $24.70 | $21.95 | 41,256 |
2019-11-22 | $24.48 | $24.59 | $24.47 | $24.49 | $21.76 | 27,486 |
2019-11-21 | $24.49 | $24.52 | $24.43 | $24.47 | $21.75 | 18,810 |
2019-11-20 | $24.65 | $24.65 | $24.45 | $24.51 | $21.78 | 15,284 |
2019-11-19 | $24.76 | $24.79 | $24.65 | $24.70 | $21.95 | 91,138 |
2019-11-18 | $24.67 | $24.78 | $24.65 | $24.66 | $21.92 | 24,323 |
2019-11-15 | $24.68 | $24.77 | $24.66 | $24.76 | $22.00 | 13,487 |
2019-11-14 | $24.52 | $24.60 | $24.45 | $24.51 | $21.78 | 24,951 |
2019-11-13 | $24.51 | $24.67 | $24.51 | $24.61 | $21.87 | 58,823 |
2019-11-12 | $24.78 | $24.89 | $24.73 | $24.76 | $22.00 | 16,559 |
2019-11-11 | $24.65 | $24.84 | $24.65 | $24.78 | $22.02 | 15,447 |
2019-11-08 | $24.85 | $24.98 | $24.85 | $24.92 | $22.15 | 9,477 |
2019-11-07 | $24.98 | $25.11 | $24.98 | $24.99 | $22.21 | 17,188 |
2019-11-06 | $24.86 | $24.88 | $24.73 | $24.74 | $21.99 | 83,923 |
2019-11-05 | $24.78 | $24.93 | $24.75 | $24.85 | $22.08 | 50,572 |
2019-11-04 | $24.83 | $24.85 | $24.70 | $24.74 | $21.99 | 36,816 |
2019-11-01 | $24.64 | $24.64 | $24.40 | $24.47 | $21.75 | 100,287 |
2019-10-31 | $24.33 | $24.33 | $24.08 | $24.16 | $21.47 | 105,678 |
2019-10-30 | $24.34 | $24.43 | $24.19 | $24.43 | $21.71 | 36,599 |
2019-10-29 | $24.33 | $24.39 | $24.30 | $24.37 | $21.66 | 23,701 |
2019-10-28 | $24.39 | $24.41 | $24.33 | $24.41 | $21.69 | 48,104 |
2019-10-25 | $24.21 | $24.27 | $24.13 | $24.18 | $21.49 | 25,910 |
2019-10-24 | $24.34 | $24.34 | $24.09 | $24.14 | $21.45 | 32,561 |
2019-10-23 | $24.08 | $24.13 | $24.01 | $24.10 | $21.42 | 61,378 |
2019-10-22 | $24.15 | $24.19 | $24.02 | $24.02 | $21.35 | 63,987 |
2019-10-21 | $24.00 | $24.07 | $23.99 | $24.07 | $21.39 | 23,547 |
2019-10-18 | $23.91 | $24.04 | $23.82 | $23.88 | $21.22 | 26,060 |
2019-10-17 | $23.81 | $23.89 | $23.76 | $23.80 | $21.15 | 54,795 |
2019-10-16 | $23.64 | $23.74 | $23.58 | $23.74 | $21.10 | 43,549 |
2019-10-15 | $23.63 | $23.74 | $23.53 | $23.68 | $21.04 | 113,486 |
2019-10-14 | $23.54 | $23.56 | $23.45 | $23.53 | $20.91 | 25,130 |
2019-10-11 | $23.59 | $23.83 | $23.59 | $23.73 | $21.09 | 144,341 |
2019-10-10 | $23.02 | $23.28 | $23.02 | $23.21 | $20.63 | 91,811 |
2019-10-09 | $23.10 | $23.18 | $22.99 | $23.07 | $20.50 | 50,301 |
2019-10-08 | $23.08 | $23.17 | $22.98 | $22.98 | $20.42 | 58,747 |
2019-10-07 | $23.31 | $23.38 | $23.14 | $23.14 | $20.56 | 58,298 |
2019-10-04 | $23.16 | $23.34 | $23.13 | $23.27 | $20.68 | 67,668 |
2019-10-03 | $22.99 | $23.16 | $22.90 | $23.07 | $20.50 | 119,465 |
2019-10-02 | $23.00 | $23.04 | $22.93 | $23.01 | $20.45 | 146,088 |
2019-10-01 | $23.40 | $23.40 | $23.25 | $23.32 | $20.72 | 462,087 |
2019-09-30 | $23.46 | $23.47 | $23.39 | $23.41 | $20.80 | 15,765 |
2019-09-27 | $23.41 | $23.48 | $23.23 | $23.30 | $20.71 | 45,348 |
2019-09-26 | $23.42 | $23.42 | $23.34 | $23.38 | $20.78 | 54,413 |
2019-09-25 | $23.26 | $23.44 | $23.26 | $23.44 | $20.83 | 38,249 |
2019-09-24 | $23.59 | $23.59 | $23.42 | $23.42 | $20.81 | 44,634 |
2019-09-23 | $23.46 | $23.57 | $23.46 | $23.54 | $20.92 | 40,169 |
2019-09-20 | $23.66 | $23.66 | $23.52 | $23.56 | $20.94 | 17,266 |
2019-09-19 | $23.70 | $23.77 | $23.61 | $23.64 | $21.01 | 61,640 |
2019-09-18 | $23.72 | $23.75 | $23.55 | $23.68 | $21.04 | 37,697 |
2019-09-17 | $23.63 | $23.78 | $23.63 | $23.78 | $21.13 | 18,343 |
2019-09-16 | $23.76 | $23.81 | $23.75 | $23.75 | $21.09 | 18,161 |
2019-09-13 | $23.92 | $23.96 | $23.87 | $23.90 | $21.23 | 20,345 |
2019-09-12 | $23.67 | $23.83 | $23.66 | $23.76 | $21.10 | 13,835 |
2019-09-11 | $23.52 | $23.58 | $23.51 | $23.58 | $20.94 | 13,400 |
2019-09-10 | $23.33 | $23.40 | $23.28 | $23.36 | $20.75 | 53,386 |
2019-09-09 | $23.25 | $23.30 | $23.21 | $23.23 | $20.63 | 18,138 |
2019-09-06 | $23.25 | $23.27 | $23.15 | $23.15 | $20.56 | 125,315 |
2019-09-05 | $23.12 | $23.24 | $23.12 | $23.20 | $20.61 | 22,516 |
2019-09-04 | $22.75 | $22.87 | $22.75 | $22.84 | $20.29 | 52,419 |
2019-09-03 | $22.41 | $22.51 | $22.41 | $22.51 | $19.99 | 51,980 |
2019-08-30 | $22.55 | $22.58 | $22.47 | $22.56 | $20.04 | 25,801 |
2019-08-29 | $22.38 | $22.45 | $22.38 | $22.45 | $19.94 | 24,869 |
2019-08-28 | $22.15 | $22.25 | $22.13 | $22.20 | $19.72 | 25,376 |
2019-08-27 | $22.32 | $22.32 | $22.19 | $22.23 | $19.74 | 113,235 |
2019-08-26 | $22.28 | $22.29 | $22.17 | $22.24 | $19.75 | 18,686 |
2019-08-23 | $22.37 | $22.48 | $22.05 | $22.05 | $19.58 | 31,621 |
2019-08-22 | $22.57 | $22.57 | $22.44 | $22.49 | $19.97 | 67,103 |
2019-08-21 | $22.60 | $22.71 | $22.59 | $22.65 | $20.12 | 87,630 |
2019-08-20 | $22.56 | $22.57 | $22.44 | $22.46 | $19.95 | 19,260 |
2019-08-19 | $22.56 | $22.58 | $22.47 | $22.51 | $19.99 | 53,227 |
2019-08-16 | $22.30 | $22.42 | $22.30 | $22.40 | $19.89 | 27,704 |
2019-08-15 | $22.12 | $22.22 | $22.08 | $22.08 | $19.61 | 56,169 |
2019-08-14 | $22.33 | $22.33 | $22.12 | $22.17 | $19.69 | 23,817 |
2019-08-13 | $22.37 | $22.85 | $22.36 | $22.75 | $20.21 | 46,504 |
2019-08-12 | $22.59 | $22.66 | $22.41 | $22.50 | $19.98 | 64,400 |
2019-08-09 | $22.82 | $22.90 | $22.76 | $22.82 | $20.27 | 44,541 |
2019-08-08 | $22.87 | $23.01 | $22.85 | $23.01 | $20.44 | 58,222 |
2019-08-07 | $22.56 | $22.81 | $22.52 | $22.68 | $20.14 | 188,004 |
2019-08-06 | $22.87 | $22.93 | $22.61 | $22.80 | $20.25 | 68,058 |
2019-08-05 | $22.72 | $22.80 | $22.48 | $22.53 | $20.01 | 73,050 |
2019-08-02 | $23.13 | $23.19 | $23.07 | $23.14 | $20.55 | 39,234 |
2019-08-01 | $23.66 | $23.85 | $23.32 | $23.34 | $20.73 | 81,776 |
2019-07-31 | $23.97 | $24.02 | $23.63 | $23.69 | $21.04 | 81,774 |
2019-07-30 | $24.03 | $24.03 | $23.89 | $23.99 | $21.31 | 24,522 |
2019-07-29 | $24.28 | $24.28 | $24.11 | $24.17 | $21.47 | 71,872 |
2019-07-26 | $24.33 | $24.38 | $24.12 | $24.13 | $21.43 | 59,310 |
2019-07-25 | $24.19 | $24.28 | $24.11 | $24.13 | $21.43 | 38,005 |
2019-07-24 | $24.31 | $24.43 | $24.31 | $24.36 | $21.64 | 22,364 |
2019-07-23 | $24.41 | $24.42 | $24.33 | $24.38 | $21.65 | 46,864 |
2019-07-22 | $24.38 | $24.45 | $24.27 | $24.29 | $21.57 | 31,912 |
2019-07-19 | $24.47 | $24.56 | $24.24 | $24.24 | $21.53 | 41,449 |
2019-07-18 | $24.18 | $24.38 | $24.18 | $24.35 | $21.63 | 31,989 |
2019-07-17 | $24.23 | $24.31 | $24.22 | $24.23 | $21.52 | 68,582 |
2019-07-16 | $24.35 | $24.38 | $24.24 | $24.24 | $21.53 | 69,241 |
2019-07-15 | $24.38 | $24.41 | $24.34 | $24.40 | $21.67 | 36,832 |
2019-07-12 | $24.33 | $24.36 | $24.23 | $24.36 | $21.64 | 113,653 |
2019-07-11 | $24.43 | $24.43 | $24.31 | $24.32 | $21.60 | 51,392 |
2019-07-10 | $24.34 | $24.45 | $24.26 | $24.31 | $21.59 | 71,944 |
2019-07-09 | $24.13 | $24.15 | $24.11 | $24.13 | $21.43 | 70,251 |
2019-07-08 | $24.27 | $24.33 | $24.24 | $24.24 | $21.53 | 61,878 |
2019-07-05 | $24.43 | $24.50 | $24.34 | $24.45 | $21.72 | 49,612 |
2019-07-03 | $24.53 | $24.60 | $24.53 | $24.59 | $21.84 | 73,348 |
2019-07-02 | $24.49 | $24.53 | $24.46 | $24.51 | $21.77 | 48,733 |
2019-07-01 | $24.51 | $24.60 | $24.39 | $24.47 | $21.73 | 120,552 |
2019-06-28 | $24.19 | $24.24 | $24.17 | $24.17 | $21.47 | 24,637 |
2019-06-27 | $24.15 | $24.20 | $24.12 | $24.19 | $21.48 | 108,003 |
2019-06-26 | $24.09 | $24.13 | $24.05 | $24.06 | $21.37 | 27,660 |
2019-06-25 | $24.09 | $24.12 | $23.95 | $23.96 | $21.28 | 82,957 |
2019-06-24 | $24.16 | $24.16 | $24.12 | $24.12 | $21.42 | 78,832 |
2019-06-21 | $24.08 | $24.19 | $24.03 | $24.08 | $21.39 | 32,679 |
2019-06-20 | $24.29 | $24.34 | $24.13 | $24.20 | $21.49 | 109,456 |
2019-06-19 | $23.78 | $23.94 | $23.76 | $23.91 | $21.24 | 12,417 |
2019-06-18 | $23.67 | $23.74 | $23.66 | $23.70 | $21.05 | 42,642 |
2019-06-17 | $23.81 | $23.81 | $23.67 | $23.72 | $20.77 | 15,662 |
2019-06-14 | $24.00 | $24.00 | $23.71 | $23.71 | $20.76 | 25,627 |
2019-06-13 | $23.94 | $23.94 | $23.82 | $23.88 | $20.91 | 33,122 |
2019-06-12 | $24.00 | $24.02 | $23.86 | $23.89 | $20.92 | 53,792 |
2019-06-11 | $24.14 | $24.17 | $24.06 | $24.08 | $21.09 | 32,275 |
2019-06-10 | $23.90 | $24.04 | $23.90 | $23.92 | $20.95 | 24,405 |
2019-06-07 | $23.88 | $23.90 | $23.79 | $23.80 | $20.84 | 12,027 |
2019-06-06 | $23.50 | $23.64 | $23.50 | $23.55 | $20.62 | 25,367 |
2019-06-05 | $23.73 | $23.73 | $23.48 | $23.50 | $20.58 | 34,709 |
2019-06-04 | $23.41 | $23.58 | $23.41 | $23.57 | $20.64 | 29,694 |
2019-06-03 | $23.28 | $23.37 | $23.25 | $23.33 | $20.43 | 31,824 |
2019-05-31 | $23.12 | $23.21 | $23.03 | $23.16 | $20.28 | 41,329 |
2019-05-30 | $23.26 | $23.33 | $23.22 | $23.25 | $20.36 | 20,475 |
2019-05-29 | $23.06 | $23.15 | $23.03 | $23.14 | $20.26 | 36,015 |
2019-05-28 | $23.38 | $23.38 | $23.18 | $23.20 | $20.32 | 49,405 |
2019-05-24 | $23.27 | $23.30 | $23.20 | $23.25 | $20.36 | 29,341 |
2019-05-23 | $23.10 | $23.11 | $22.98 | $23.04 | $20.18 | 26,113 |
2019-05-22 | $23.37 | $23.37 | $23.27 | $23.32 | $20.42 | 17,401 |
2019-05-21 | $23.46 | $23.55 | $23.35 | $23.46 | $20.54 | 47,486 |
2019-05-20 | $23.38 | $23.44 | $23.29 | $23.34 | $20.44 | 50,258 |
2019-05-17 | $23.40 | $23.57 | $23.35 | $23.37 | $20.46 | 60,703 |
2019-05-16 | $23.63 | $23.77 | $23.57 | $23.58 | $20.65 | 58,622 |
2019-05-15 | $23.45 | $23.65 | $23.38 | $23.64 | $20.70 | 61,923 |
2019-05-14 | $23.52 | $23.65 | $23.46 | $23.49 | $20.57 | 37,494 |
2019-05-13 | $23.36 | $23.38 | $23.20 | $23.24 | $20.35 | 77,484 |
2019-05-10 | $23.74 | $23.90 | $23.54 | $23.89 | $20.92 | 31,290 |
2019-05-09 | $23.76 | $23.76 | $23.41 | $23.64 | $20.70 | 29,222 |
2019-05-08 | $23.97 | $24.02 | $23.88 | $23.95 | $20.97 | 74,136 |
2019-05-07 | $24.14 | $24.14 | $23.83 | $23.88 | $20.91 | 55,412 |
2019-05-06 | $24.06 | $24.32 | $24.02 | $24.25 | $21.24 | 71,906 |
2019-05-03 | $24.46 | $24.65 | $24.46 | $24.60 | $21.54 | 48,904 |
2019-05-02 | $24.46 | $24.51 | $24.31 | $24.34 | $21.31 | 43,381 |
2019-05-01 | $24.88 | $24.88 | $24.45 | $24.47 | $21.43 | 42,576 |
2019-04-30 | $24.63 | $24.67 | $24.52 | $24.60 | $21.54 | 47,475 |
2019-04-29 | $24.72 | $24.73 | $24.52 | $24.71 | $21.64 | 73,263 |
2019-04-26 | $24.62 | $24.69 | $24.54 | $24.54 | $21.49 | 45,763 |
2019-04-25 | $24.57 | $24.68 | $24.53 | $24.61 | $21.55 | 36,194 |
2019-04-24 | $24.79 | $24.82 | $24.58 | $24.60 | $21.54 | 45,687 |
2019-04-23 | $24.93 | $25.00 | $24.82 | $24.96 | $21.86 | 30,555 |
2019-04-22 | $24.93 | $25.05 | $24.93 | $24.97 | $21.87 | 59,474 |
2019-04-18 | $25.04 | $25.17 | $24.94 | $25.01 | $21.90 | 42,548 |
2019-04-17 | $25.27 | $25.27 | $25.07 | $25.11 | $21.99 | 81,938 |
2019-04-16 | $25.14 | $25.14 | $25.02 | $25.04 | $21.93 | 119,863 |
2019-04-15 | $24.98 | $25.07 | $24.88 | $24.90 | $21.80 | 87,504 |
2019-04-12 | $25.09 | $25.09 | $24.93 | $25.01 | $21.90 | 72,206 |
2019-04-11 | $24.99 | $24.99 | $24.77 | $24.91 | $21.81 | 51,007 |
2019-04-10 | $24.97 | $25.04 | $24.90 | $24.94 | $21.84 | 46,175 |
2019-04-09 | $24.91 | $24.94 | $24.83 | $24.89 | $21.80 | 92,725 |
2019-04-08 | $25.04 | $25.04 | $24.92 | $24.96 | $21.86 | 62,122 |
2019-04-05 | $24.87 | $24.95 | $24.87 | $24.94 | $21.84 | 70,193 |
2019-04-04 | $24.75 | $24.85 | $24.75 | $24.85 | $21.76 | 22,797 |
2019-04-03 | $24.77 | $24.83 | $24.68 | $24.73 | $21.66 | 53,818 |
2019-04-02 | $24.61 | $24.61 | $24.47 | $24.59 | $21.53 | 58,218 |
2019-04-01 | $24.44 | $24.62 | $24.44 | $24.57 | $21.52 | 118,952 |
2019-03-29 | $24.29 | $24.29 | $24.16 | $24.28 | $21.26 | 11,334 |
2019-03-28 | $24.07 | $24.14 | $24.00 | $24.14 | $21.14 | 102,367 |
2019-03-27 | $24.10 | $24.16 | $23.96 | $24.07 | $21.08 | 33,969 |
2019-03-26 | $24.28 | $24.32 | $24.21 | $24.25 | $21.24 | 18,920 |
2019-03-25 | $24.12 | $24.29 | $24.12 | $24.22 | $21.21 | 27,252 |
2019-03-22 | $24.41 | $24.47 | $24.14 | $24.14 | $21.14 | 44,357 |
2019-03-21 | $24.85 | $24.86 | $24.71 | $24.82 | $21.73 | 143,152 |
2019-03-20 | $24.72 | $24.98 | $24.62 | $24.83 | $21.74 | 58,050 |
2019-03-19 | $24.92 | $24.92 | $24.74 | $24.74 | $21.66 | 17,788 |
2019-03-18 | $24.76 | $24.91 | $24.76 | $24.78 | $21.63 | 18,501 |
2019-03-15 | $24.58 | $24.70 | $24.58 | $24.62 | $21.49 | 15,326 |
2019-03-14 | $24.36 | $24.50 | $24.36 | $24.44 | $21.34 | 20,210 |
2019-03-13 | $24.53 | $24.56 | $24.44 | $24.46 | $21.35 | 18,570 |
2019-03-12 | $24.39 | $24.47 | $24.35 | $24.35 | $21.26 | 68,342 |
2019-03-11 | $24.18 | $24.34 | $24.18 | $24.34 | $21.25 | 13,540 |
2019-03-08 | $23.97 | $24.12 | $23.92 | $24.11 | $21.05 | 63,448 |
2019-03-07 | $24.37 | $24.37 | $24.14 | $24.23 | $21.15 | 24,882 |
2019-03-06 | $24.55 | $24.65 | $24.45 | $24.52 | $21.41 | 13,383 |
2019-03-05 | $24.64 | $24.69 | $24.55 | $24.63 | $21.50 | 61,121 |
2019-03-04 | $24.66 | $24.66 | $24.50 | $24.57 | $21.45 | 20,714 |
2019-03-01 | $24.67 | $24.73 | $24.57 | $24.58 | $21.46 | 30,845 |
2019-02-28 | $24.72 | $24.77 | $24.60 | $24.60 | $21.48 | 104,192 |
2019-02-27 | $24.87 | $25.01 | $24.86 | $24.87 | $21.71 | 37,233 |
2019-02-26 | $25.04 | $25.17 | $25.04 | $25.11 | $21.92 | 10,864 |
2019-02-25 | $25.10 | $25.19 | $25.05 | $25.09 | $21.90 | 22,070 |
2019-02-22 | $24.89 | $25.00 | $24.89 | $24.99 | $21.82 | 11,460 |
2019-02-21 | $24.81 | $24.84 | $24.73 | $24.76 | $21.62 | 21,051 |
2019-02-20 | $24.77 | $24.96 | $24.77 | $24.84 | $21.69 | 57,906 |
2019-02-19 | $24.52 | $24.81 | $24.52 | $24.77 | $21.62 | 86,532 |
2019-02-15 | $24.58 | $24.64 | $24.55 | $24.64 | $21.51 | 30,279 |
2019-02-14 | $24.35 | $24.57 | $24.29 | $24.52 | $21.41 | 20,454 |
2019-02-13 | $24.53 | $24.60 | $24.40 | $24.44 | $21.34 | 42,947 |
2019-02-12 | $24.51 | $24.55 | $24.44 | $24.44 | $21.34 | 46,893 |
2019-02-11 | $24.42 | $24.42 | $24.29 | $24.32 | $21.23 | 64,893 |
2019-02-08 | $24.35 | $24.43 | $24.25 | $24.37 | $21.28 | 91,502 |
2019-02-07 | $24.62 | $24.63 | $24.42 | $24.48 | $21.37 | 40,452 |
2019-02-06 | $24.88 | $24.94 | $24.76 | $24.77 | $21.63 | 144,430 |
2019-02-05 | $24.94 | $25.08 | $24.92 | $25.01 | $21.83 | 204,695 |
2019-02-04 | $24.67 | $24.91 | $24.67 | $24.84 | $21.69 | 67,084 |
2019-02-01 | $24.74 | $24.88 | $24.72 | $24.76 | $21.62 | 43,068 |
2019-01-31 | $24.75 | $24.90 | $24.74 | $24.84 | $21.69 | 115,113 |
2019-01-30 | $24.51 | $24.89 | $24.45 | $24.82 | $21.67 | 158,462 |
2019-01-29 | $24.56 | $24.61 | $24.51 | $24.53 | $21.42 | 37,146 |
2019-01-28 | $24.42 | $24.49 | $24.31 | $24.41 | $21.31 | 139,760 |
2019-01-25 | $24.63 | $24.73 | $24.58 | $24.65 | $21.52 | 103,449 |
2019-01-24 | $24.30 | $24.53 | $24.30 | $24.45 | $21.35 | 202,991 |
2019-01-23 | $24.22 | $24.35 | $24.18 | $24.29 | $21.21 | 43,043 |
2019-01-22 | $24.09 | $24.11 | $23.92 | $23.97 | $20.93 | 161,244 |
2019-01-18 | $24.29 | $24.42 | $24.25 | $24.30 | $21.21 | 118,313 |
2019-01-17 | $23.99 | $24.24 | $23.98 | $24.14 | $21.08 | 108,033 |
2019-01-16 | $23.93 | $24.12 | $23.92 | $24.07 | $21.01 | 79,963 |
2019-01-15 | $23.82 | $23.92 | $23.72 | $23.85 | $20.82 | 216,530 |
2019-01-14 | $23.56 | $23.79 | $23.56 | $23.70 | $20.69 | 266,020 |
2019-01-11 | $23.64 | $23.76 | $23.61 | $23.71 | $20.70 | 141,602 |
2019-01-10 | $23.61 | $23.81 | $23.58 | $23.81 | $20.79 | 58,250 |
2019-01-09 | $23.56 | $23.68 | $23.51 | $23.68 | $20.67 | 40,016 |
2019-01-08 | $23.30 | $23.37 | $23.20 | $23.36 | $20.39 | 80,922 |
2019-01-07 | $23.03 | $23.29 | $22.98 | $23.21 | $20.26 | 34,546 |
2019-01-04 | $22.64 | $23.05 | $22.64 | $23.02 | $20.10 | 31,289 |
2019-01-03 | $22.46 | $22.46 | $22.28 | $22.34 | $19.50 | 31,009 |
2019-01-02 | $22.36 | $22.60 | $22.08 | $22.52 | $19.66 | 94,500 |
2018-12-31 | $22.62 | $22.64 | $22.46 | $22.50 | $19.64 | 86,910 |
2018-12-28 | $22.53 | $22.62 | $22.47 | $22.50 | $19.64 | 143,258 |
2018-12-27 | $22.14 | $22.37 | $22.05 | $22.37 | $19.53 | 87,450 |
2018-12-26 | $22.11 | $22.43 | $22.01 | $22.39 | $19.55 | 36,142 |
2018-12-24 | $22.13 | $22.29 | $22.04 | $22.04 | $19.24 | 11,901 |
2018-12-21 | $22.42 | $22.53 | $22.17 | $22.26 | $19.43 | 145,272 |
2018-12-20 | $22.57 | $22.65 | $22.39 | $22.50 | $19.64 | 125,952 |
2018-12-19 | $22.84 | $22.96 | $22.36 | $22.45 | $19.60 | 96,685 |
2018-12-18 | $22.98 | $23.05 | $22.84 | $22.94 | $19.81 | 107,227 |
2018-12-17 | $23.07 | $23.13 | $22.86 | $22.94 | $19.81 | 110,051 |
2018-12-14 | $23.06 | $23.26 | $23.03 | $23.09 | $19.94 | 89,996 |
2018-12-13 | $23.33 | $23.41 | $23.30 | $23.37 | $20.18 | 35,875 |
2018-12-12 | $23.39 | $23.49 | $23.31 | $23.32 | $20.13 | 119,868 |
2018-12-11 | $23.12 | $23.22 | $22.91 | $23.06 | $19.91 | 441,273 |
2018-12-10 | $23.15 | $23.15 | $22.87 | $23.06 | $19.91 | 198,025 |
2018-12-07 | $23.67 | $23.67 | $23.17 | $23.24 | $20.06 | 197,572 |
2018-12-06 | $23.20 | $23.51 | $23.13 | $23.51 | $20.30 | 31,931 |
2018-12-04 | $24.21 | $24.21 | $23.67 | $23.70 | $20.46 | 17,230 |
2018-12-03 | $24.27 | $24.34 | $24.21 | $24.24 | $20.93 | 20,632 |
2018-11-30 | $23.81 | $23.91 | $23.77 | $23.83 | $20.57 | 30,771 |
2018-11-29 | $23.95 | $24.04 | $23.87 | $23.92 | $20.65 | 11,361 |
2018-11-28 | $23.68 | $24.05 | $23.54 | $24.05 | $20.76 | 66,175 |
2018-11-27 | $23.54 | $23.63 | $23.44 | $23.63 | $20.40 | 59,254 |
2018-11-26 | $23.65 | $23.68 | $23.56 | $23.64 | $20.41 | 28,512 |
2018-11-23 | $23.39 | $23.46 | $23.35 | $23.36 | $20.17 | 4,959 |
2018-11-21 | $23.48 | $23.70 | $23.44 | $23.62 | $20.39 | 28,446 |
2018-11-20 | $23.36 | $23.43 | $23.15 | $23.15 | $19.99 | 26,558 |
2018-11-19 | $23.86 | $23.95 | $23.70 | $23.85 | $20.59 | 26,008 |
2018-11-16 | $23.87 | $24.07 | $23.84 | $23.96 | $20.69 | 20,949 |
2018-11-15 | $23.57 | $24.03 | $23.57 | $23.83 | $20.57 | 36,927 |
2018-11-14 | $23.77 | $23.83 | $23.58 | $23.69 | $20.45 | 53,507 |
2018-11-13 | $23.61 | $23.87 | $23.61 | $23.79 | $20.54 | 23,370 |
2018-11-12 | $23.75 | $23.75 | $23.55 | $23.56 | $20.34 | 29,830 |
2018-11-09 | $23.91 | $23.96 | $23.77 | $23.92 | $20.65 | 12,120 |
2018-11-08 | $24.21 | $24.27 | $23.97 | $24.10 | $20.81 | 36,644 |
2018-11-07 | $24.17 | $24.47 | $24.17 | $24.47 | $21.13 | 13,559 |
2018-11-06 | $24.02 | $24.17 | $23.98 | $24.00 | $20.72 | 9,750 |
2018-11-05 | $24.01 | $24.14 | $23.97 | $24.06 | $20.77 | 20,910 |
2018-11-02 | $24.18 | $24.18 | $23.89 | $24.08 | $20.79 | 32,196 |
2018-11-01 | $23.60 | $23.97 | $23.51 | $23.96 | $20.69 | 20,271 |
2018-10-31 | $23.59 | $23.59 | $23.36 | $23.37 | $20.18 | 32,246 |
2018-10-30 | $23.00 | $23.49 | $22.96 | $23.49 | $20.28 | 27,516 |
2018-10-29 | $23.33 | $23.48 | $22.82 | $22.89 | $19.76 | 12,257 |
2018-10-26 | $22.97 | $23.29 | $22.90 | $23.05 | $19.90 | 22,179 |
2018-10-25 | $23.12 | $23.51 | $23.12 | $23.35 | $20.16 | 23,138 |
2018-10-24 | $23.65 | $23.65 | $23.09 | $23.09 | $19.94 | 41,163 |
2018-10-23 | $23.39 | $23.88 | $23.39 | $23.85 | $20.59 | 30,653 |
2018-10-22 | $24.16 | $24.16 | $23.98 | $24.11 | $20.82 | 13,577 |
2018-10-19 | $24.12 | $24.25 | $24.01 | $24.01 | $20.73 | 20,743 |
2018-10-18 | $24.17 | $24.28 | $23.90 | $24.05 | $20.76 | 31,625 |
2018-10-17 | $24.25 | $24.49 | $24.25 | $24.40 | $21.07 | 37,777 |
2018-10-16 | $24.34 | $24.58 | $24.34 | $24.47 | $21.13 | 40,584 |
2018-10-15 | $24.07 | $24.24 | $24.06 | $24.10 | $20.81 | 42,022 |
2018-10-12 | $24.11 | $24.16 | $23.82 | $24.15 | $20.85 | 45,728 |
2018-10-11 | $23.97 | $23.98 | $23.73 | $23.83 | $20.57 | 26,346 |
2018-10-10 | $24.51 | $24.51 | $24.05 | $24.05 | $20.76 | 51,429 |
2018-10-09 | $24.57 | $24.81 | $24.57 | $24.81 | $21.42 | 41,311 |
2018-10-08 | $24.53 | $24.74 | $24.50 | $24.72 | $21.34 | 20,092 |
2018-10-05 | $24.89 | $24.97 | $24.67 | $24.79 | $21.40 | 28,293 |
2018-10-04 | $25.16 | $25.16 | $24.75 | $24.86 | $21.46 | 30,010 |
2018-10-03 | $25.42 | $25.54 | $25.22 | $25.39 | $21.92 | 19,387 |
2018-10-02 | $25.33 | $25.48 | $25.31 | $25.33 | $21.87 | 38,214 |
2018-10-01 | $25.59 | $25.67 | $25.48 | $25.56 | $22.07 | 78,483 |
2018-09-28 | $25.50 | $25.65 | $25.49 | $25.50 | $22.02 | 24,062 |
2018-09-27 | $25.58 | $25.76 | $25.58 | $25.59 | $22.09 | 31,826 |
2018-09-26 | $25.57 | $25.85 | $25.57 | $25.65 | $22.15 | 68,230 |
2018-09-25 | $25.53 | $25.64 | $25.52 | $25.53 | $22.04 | 85,796 |
2018-09-24 | $25.64 | $25.64 | $25.48 | $25.48 | $22.00 | 19,493 |
2018-09-21 | $25.55 | $25.72 | $25.55 | $25.60 | $22.10 | 9,449 |
2018-09-20 | $25.63 | $25.63 | $25.49 | $25.62 | $22.12 | 36,771 |
2018-09-19 | $25.24 | $25.43 | $25.24 | $25.43 | $21.96 | 26,255 |
2018-09-18 | $25.09 | $25.31 | $25.09 | $25.24 | $21.79 | 21,785 |
2018-09-17 | $25.18 | $25.19 | $24.99 | $25.11 | $21.65 | 16,337 |
2018-09-14 | $25.03 | $25.18 | $24.96 | $25.10 | $21.64 | 16,849 |
2018-09-13 | $24.97 | $25.11 | $24.94 | $25.11 | $21.65 | 31,652 |
2018-09-12 | $24.60 | $24.88 | $24.60 | $24.88 | $21.45 | 14,592 |
2018-09-11 | $24.47 | $24.64 | $24.47 | $24.61 | $21.22 | 22,310 |
2018-09-10 | $24.60 | $24.72 | $24.54 | $24.67 | $21.27 | 42,482 |
2018-09-07 | $24.70 | $24.70 | $24.43 | $24.50 | $21.12 | 22,175 |
2018-09-06 | $24.71 | $24.80 | $24.56 | $24.68 | $21.28 | 34,744 |
2018-09-05 | $24.68 | $24.80 | $24.63 | $24.69 | $21.29 | 63,486 |
2018-09-04 | $24.80 | $24.95 | $24.80 | $24.95 | $21.51 | 31,098 |
2018-08-31 | $25.20 | $25.24 | $24.97 | $25.04 | $21.59 | 25,677 |
2018-08-30 | $25.22 | $25.32 | $25.07 | $25.07 | $21.61 | 21,878 |
2018-08-29 | $25.38 | $25.59 | $25.38 | $25.49 | $21.98 | 22,181 |
2018-08-28 | $25.50 | $25.63 | $25.41 | $25.59 | $22.06 | 19,607 |
2018-08-27 | $25.43 | $25.65 | $25.41 | $25.62 | $22.09 | 12,910 |
2018-08-24 | $25.17 | $25.32 | $25.16 | $25.20 | $21.73 | 43,079 |
2018-08-23 | $25.18 | $25.27 | $24.98 | $24.99 | $21.54 | 34,654 |
2018-08-22 | $25.19 | $25.34 | $25.19 | $25.29 | $21.80 | 75,947 |
2018-08-21 | $25.16 | $25.35 | $25.16 | $25.20 | $21.73 | 18,981 |
2018-08-20 | $24.94 | $25.07 | $24.91 | $25.05 | $21.60 | 50,605 |
2018-08-17 | $24.63 | $25.06 | $24.63 | $24.91 | $21.48 | 27,862 |
2018-08-16 | $24.80 | $25.03 | $24.78 | $24.79 | $21.37 | 51,591 |
2018-08-15 | $24.53 | $24.77 | $24.52 | $24.62 | $21.23 | 21,245 |
2018-08-14 | $25.05 | $25.06 | $24.88 | $24.97 | $21.53 | 18,654 |
2018-08-13 | $24.88 | $24.96 | $24.62 | $24.69 | $21.29 | 22,739 |
2018-08-10 | $25.03 | $25.08 | $24.92 | $25.05 | $21.60 | 49,550 |
2018-08-09 | $25.68 | $25.86 | $25.61 | $25.61 | $22.08 | 30,000 |
2018-08-08 | $25.82 | $25.84 | $25.66 | $25.69 | $22.15 | 45,134 |
2018-08-07 | $25.82 | $26.01 | $25.81 | $25.82 | $22.26 | 45,389 |
2018-08-06 | $25.56 | $25.74 | $25.54 | $25.55 | $22.03 | 32,428 |
2018-08-03 | $25.66 | $25.83 | $25.66 | $25.82 | $22.26 | 20,010 |
2018-08-02 | $25.50 | $25.76 | $25.50 | $25.66 | $22.12 | 32,473 |
2018-08-01 | $26.07 | $26.27 | $25.94 | $25.97 | $22.39 | 33,150 |
2018-07-31 | $26.15 | $26.30 | $26.08 | $26.12 | $22.52 | 42,377 |
2018-07-30 | $26.12 | $26.32 | $26.11 | $26.12 | $22.52 | 24,350 |
2018-07-27 | $26.16 | $26.25 | $26.05 | $26.11 | $22.51 | 38,862 |
2018-07-26 | $26.13 | $26.13 | $26.03 | $26.08 | $22.48 | 43,249 |
2018-07-25 | $26.00 | $26.24 | $25.87 | $26.18 | $22.57 | 45,610 |
2018-07-24 | $26.00 | $26.00 | $25.80 | $25.82 | $22.26 | 40,107 |
2018-07-23 | $25.76 | $25.76 | $25.61 | $25.64 | $22.10 | 36,053 |
2018-07-20 | $25.78 | $25.78 | $25.68 | $25.75 | $22.20 | 38,547 |
2018-07-19 | $25.55 | $25.67 | $25.49 | $25.62 | $22.09 | 54,501 |
2018-07-18 | $25.59 | $25.77 | $25.57 | $25.68 | $22.14 | 39,977 |
2018-07-17 | $25.48 | $25.74 | $25.48 | $25.61 | $22.08 | 65,796 |
2018-07-16 | $25.47 | $25.57 | $25.45 | $25.49 | $21.98 | 39,510 |
2018-07-13 | $25.46 | $25.64 | $25.42 | $25.55 | $22.03 | 38,696 |
2018-07-12 | $25.47 | $25.65 | $25.38 | $25.49 | $21.98 | 46,092 |
2018-07-11 | $25.54 | $25.60 | $25.31 | $25.39 | $21.89 | 44,344 |
2018-07-10 | $25.84 | $25.95 | $25.81 | $25.95 | $22.37 | 33,938 |
2018-07-09 | $25.75 | $25.96 | $25.75 | $25.88 | $22.31 | 63,085 |
2018-07-06 | $25.40 | $25.68 | $25.40 | $25.48 | $21.97 | 33,083 |
2018-07-05 | $25.49 | $25.50 | $25.24 | $25.34 | $21.85 | 80,632 |
2018-07-03 | $25.33 | $25.53 | $25.28 | $25.29 | $21.80 | 80,868 |
2018-07-02 | $25.75 | $25.75 | $25.21 | $25.25 | $21.77 | 285,117 |
2018-06-29 | $25.63 | $25.66 | $25.55 | $25.65 | $22.11 | 16,123 |
2018-06-28 | $25.07 | $26.25 | $25.07 | $25.38 | $21.88 | 36,630 |
2018-06-27 | $25.69 | $25.69 | $25.29 | $25.43 | $21.92 | 35,373 |
2018-06-26 | $25.60 | $25.70 | $25.58 | $25.66 | $22.12 | 36,479 |
2018-06-25 | $25.72 | $25.79 | $25.58 | $25.77 | $22.22 | 29,886 |
2018-06-22 | $26.13 | $26.25 | $26.03 | $26.09 | $22.49 | 18,301 |
2018-06-21 | $26.05 | $26.17 | $25.86 | $25.86 | $22.29 | 80,396 |
2018-06-20 | $26.20 | $26.28 | $26.08 | $26.22 | $22.60 | 27,350 |
2018-06-19 | $26.04 | $26.31 | $25.89 | $26.31 | $22.68 | 21,126 |
2018-06-18 | $26.80 | $27.00 | $26.54 | $26.79 | $22.85 | 35,590 |
2018-06-15 | $26.98 | $27.10 | $26.88 | $26.96 | $22.99 | 12,013 |
2018-06-14 | $27.40 | $27.40 | $27.24 | $27.29 | $23.27 | 15,668 |
2018-06-13 | $27.57 | $27.57 | $27.27 | $27.46 | $23.42 | 35,900 |
2018-06-12 | $27.66 | $27.69 | $27.53 | $27.53 | $23.48 | 24,055 |
2018-06-11 | $27.62 | $27.75 | $27.62 | $27.72 | $23.64 | 13,704 |
2018-06-08 | $27.69 | $27.69 | $27.69 | $27.69 | $23.61 | 16,323 |
2018-06-07 | $27.85 | $27.94 | $27.58 | $27.69 | $23.61 | 32,628 |
2018-06-06 | $27.67 | $27.84 | $27.59 | $27.79 | $23.70 | 17,169 |
2018-06-05 | $27.54 | $27.58 | $27.38 | $27.48 | $23.43 | 27,542 |
2018-06-04 | $27.60 | $27.68 | $27.56 | $27.65 | $23.58 | 17,506 |
2018-06-01 | $27.46 | $27.52 | $27.42 | $27.47 | $23.43 | 21,198 |
2018-05-31 | $27.43 | $27.48 | $27.22 | $27.37 | $23.34 | 27,196 |
2018-05-30 | $27.30 | $27.53 | $27.30 | $27.51 | $23.46 | 13,747 |
2018-05-29 | $27.36 | $27.37 | $27.06 | $27.22 | $23.21 | 22,253 |
2018-05-25 | $27.69 | $27.75 | $27.60 | $27.71 | $23.63 | 16,626 |
2018-05-24 | $27.81 | $27.83 | $27.51 | $27.71 | $23.63 | 60,143 |
2018-05-23 | $27.82 | $28.02 | $27.65 | $27.99 | $23.87 | 28,202 |
2018-05-22 | $28.26 | $28.86 | $27.98 | $28.10 | $23.96 | 79,710 |
2018-05-21 | $28.25 | $28.29 | $28.11 | $28.23 | $24.07 | 63,545 |
2018-05-18 | $27.94 | $27.99 | $27.83 | $27.96 | $23.84 | 22,693 |
2018-05-17 | $28.04 | $28.18 | $27.93 | $28.07 | $23.94 | 18,525 |
2018-05-16 | $28.06 | $28.23 | $28.06 | $28.12 | $23.98 | 25,883 |
2018-05-15 | $28.04 | $28.09 | $27.90 | $28.05 | $23.92 | 29,771 |
2018-05-14 | $28.38 | $28.38 | $28.23 | $28.30 | $24.13 | 22,654 |
2018-05-11 | $28.23 | $28.31 | $28.13 | $28.21 | $24.06 | 25,206 |
2018-05-10 | $28.05 | $28.28 | $28.05 | $28.25 | $24.09 | 30,756 |
2018-05-09 | $27.88 | $27.98 | $27.77 | $27.94 | $23.83 | 24,520 |
2018-05-08 | $27.83 | $27.83 | $27.70 | $27.70 | $23.62 | 12,770 |
2018-05-07 | $27.85 | $27.97 | $27.79 | $27.81 | $23.72 | 34,711 |
2018-05-04 | $27.72 | $28.04 | $27.72 | $27.92 | $23.81 | 30,494 |
2018-05-03 | $27.91 | $27.96 | $27.63 | $27.94 | $23.83 | 37,624 |
2018-05-02 | $27.94 | $28.06 | $27.89 | $27.90 | $23.79 | 55,440 |
2018-05-01 | $27.77 | $27.89 | $27.58 | $27.88 | $23.77 | 30,867 |
2018-04-30 | $28.18 | $28.18 | $27.92 | $28.00 | $23.88 | 19,473 |
2018-04-27 | $28.12 | $28.21 | $28.05 | $28.19 | $24.04 | 45,936 |
2018-04-26 | $27.96 | $28.18 | $27.92 | $28.11 | $23.97 | 31,751 |
2018-04-25 | $27.76 | $27.93 | $27.74 | $27.92 | $23.81 | 60,990 |
2018-04-24 | $28.14 | $28.21 | $27.89 | $28.03 | $23.90 | 34,730 |
2018-04-23 | $28.23 | $28.29 | $28.15 | $28.19 | $24.04 | 19,918 |
2018-04-20 | $28.26 | $28.35 | $28.20 | $28.32 | $24.15 | 38,393 |
2018-04-19 | $28.61 | $28.65 | $28.41 | $28.54 | $24.34 | 17,197 |
2018-04-18 | $28.56 | $28.66 | $28.50 | $28.59 | $24.38 | 16,586 |
2018-04-17 | $28.24 | $28.38 | $28.24 | $28.32 | $24.15 | 30,812 |
2018-04-16 | $28.14 | $28.29 | $28.12 | $28.24 | $24.08 | 18,764 |
2018-04-13 | $28.15 | $28.27 | $28.11 | $28.22 | $24.06 | 48,331 |
2018-04-12 | $28.17 | $28.28 | $28.17 | $28.28 | $24.12 | 16,139 |
2018-04-11 | $28.14 | $28.25 | $28.03 | $28.07 | $23.94 | 49,884 |
2018-04-10 | $28.02 | $28.19 | $28.02 | $28.16 | $24.01 | 40,163 |
2018-04-09 | $27.82 | $28.01 | $27.81 | $27.85 | $23.75 | 26,669 |
2018-04-06 | $27.77 | $27.87 | $27.64 | $27.73 | $23.65 | 29,548 |
2018-04-05 | $27.95 | $28.12 | $27.93 | $27.98 | $23.86 | 18,080 |
2018-04-04 | $27.57 | $27.88 | $27.52 | $27.82 | $23.72 | 17,133 |
2018-04-03 | $27.83 | $28.02 | $27.71 | $28.02 | $23.89 | 67,663 |
2018-04-02 | $27.79 | $27.79 | $27.46 | $27.58 | $23.52 | 148,872 |
2018-03-29 | $27.99 | $28.22 | $27.92 | $28.15 | $24.01 | 75,883 |
2018-03-28 | $27.71 | $27.86 | $27.56 | $27.78 | $23.69 | 25,236 |
2018-03-27 | $28.13 | $28.13 | $27.67 | $27.75 | $23.66 | 59,987 |
2018-03-26 | $28.17 | $28.17 | $27.69 | $28.04 | $23.91 | 18,126 |
2018-03-23 | $27.91 | $27.91 | $27.49 | $27.55 | $23.49 | 25,782 |
2018-03-22 | $28.24 | $28.29 | $28.00 | $28.00 | $23.88 | 23,908 |
2018-03-21 | $28.43 | $28.72 | $28.43 | $28.58 | $24.37 | 25,159 |
2018-03-20 | $28.43 | $28.57 | $28.38 | $28.54 | $24.34 | 43,960 |
2018-03-19 | $28.43 | $28.53 | $28.26 | $28.41 | $24.18 | 38,402 |
2018-03-16 | $28.66 | $28.71 | $28.56 | $28.68 | $24.41 | 62,995 |
2018-03-15 | $28.70 | $28.80 | $28.57 | $28.70 | $24.43 | 65,275 |
2018-03-14 | $28.77 | $28.83 | $28.63 | $28.70 | $24.43 | 45,356 |
2018-03-13 | $29.00 | $29.00 | $28.60 | $28.62 | $24.36 | 47,069 |
2018-03-12 | $28.89 | $28.97 | $28.81 | $28.85 | $24.56 | 22,966 |
2018-03-09 | $28.71 | $28.87 | $28.67 | $28.84 | $24.55 | 26,804 |
2018-03-08 | $28.56 | $28.60 | $28.40 | $28.57 | $24.32 | 17,661 |
2018-03-07 | $28.36 | $28.51 | $28.27 | $28.46 | $24.22 | 24,408 |
2018-03-06 | $28.34 | $28.34 | $28.34 | $28.34 | $24.12 | 15,750 |
2018-03-05 | $28.04 | $28.41 | $28.00 | $28.34 | $24.12 | 31,672 |
2018-03-02 | $28.06 | $28.28 | $27.95 | $28.28 | $24.07 | 16,209 |
2018-03-01 | $28.42 | $28.61 | $27.99 | $28.25 | $24.05 | 29,751 |
2018-02-28 | $28.89 | $28.89 | $28.62 | $28.62 | $24.36 | 35,520 |
2018-02-27 | $28.88 | $28.97 | $28.69 | $28.87 | $24.57 | 23,986 |
2018-02-26 | $28.99 | $29.27 | $28.99 | $29.23 | $24.88 | 23,841 |
2018-02-23 | $28.84 | $29.12 | $28.80 | $29.12 | $24.79 | 30,214 |
2018-02-22 | $28.78 | $28.88 | $28.66 | $28.73 | $24.45 | 45,407 |
2018-02-21 | $28.79 | $29.03 | $28.54 | $28.54 | $24.29 | 41,981 |
2018-02-20 | $28.51 | $28.66 | $28.47 | $28.61 | $24.35 | 36,598 |
2018-02-16 | $28.94 | $29.01 | $28.74 | $28.81 | $24.52 | 28,985 |
2018-02-15 | $28.70 | $28.87 | $28.47 | $28.75 | $24.47 | 27,894 |
2018-02-14 | $27.75 | $28.49 | $27.75 | $28.35 | $24.13 | 43,016 |
2018-02-13 | $27.87 | $28.10 | $27.83 | $28.10 | $23.92 | 45,563 |
2018-02-12 | $27.63 | $28.03 | $27.63 | $27.85 | $23.71 | 24,820 |
2018-02-09 | $27.48 | $27.58 | $26.78 | $27.58 | $23.48 | 53,083 |
2018-02-08 | $28.07 | $28.07 | $27.42 | $27.42 | $23.34 | 42,555 |
2018-02-07 | $28.32 | $28.50 | $28.11 | $28.11 | $23.93 | 63,817 |
2018-02-06 | $27.86 | $28.73 | $27.54 | $28.55 | $24.30 | 21,863 |
2018-02-05 | $28.87 | $28.98 | $28.02 | $28.09 | $23.91 | 50,133 |
2018-02-02 | $29.37 | $29.37 | $29.04 | $29.08 | $24.75 | 41,908 |
2018-02-01 | $29.74 | $29.84 | $29.59 | $29.71 | $25.29 | 132,583 |
2018-01-31 | $29.85 | $29.85 | $29.59 | $29.64 | $25.23 | 13,377 |
2018-01-30 | $29.90 | $29.90 | $29.57 | $29.66 | $25.25 | 67,889 |
2018-01-29 | $30.07 | $30.09 | $29.98 | $29.98 | $25.52 | 60,159 |
2018-01-26 | $30.19 | $30.34 | $30.19 | $30.29 | $25.78 | 47,009 |
2018-01-25 | $30.23 | $30.23 | $29.94 | $29.97 | $25.51 | 76,046 |
2018-01-24 | $30.17 | $30.20 | $29.96 | $30.06 | $25.59 | 45,207 |
2018-01-23 | $29.87 | $29.95 | $29.87 | $29.95 | $25.49 | 24,276 |
2018-01-22 | $29.75 | $29.90 | $29.75 | $29.86 | $25.42 | 59,498 |
2018-01-19 | $29.67 | $29.75 | $29.62 | $29.67 | $25.25 | 31,349 |
2018-01-18 | $29.55 | $29.62 | $29.46 | $29.50 | $25.11 | 333,251 |
2018-01-17 | $29.41 | $29.67 | $29.40 | $29.62 | $25.21 | 109,113 |
2018-01-16 | $29.33 | $29.48 | $29.26 | $29.36 | $24.99 | 141,127 |
2018-01-12 | $29.36 | $29.45 | $29.24 | $29.45 | $25.07 | 223,832 |
2018-01-11 | $29.01 | $29.16 | $29.00 | $29.10 | $24.77 | 79,556 |
2018-01-10 | $28.89 | $28.89 | $28.73 | $28.75 | $24.47 | 105,260 |
2018-01-09 | $29.03 | $29.03 | $28.87 | $28.99 | $24.68 | 106,244 |
2018-01-08 | $28.94 | $28.99 | $28.77 | $28.88 | $24.58 | 98,712 |
2018-01-05 | $29.01 | $29.09 | $28.93 | $28.94 | $24.63 | 126,369 |
2018-01-04 | $28.79 | $28.92 | $28.79 | $28.85 | $24.56 | 92,471 |
2018-01-03 | $28.59 | $28.67 | $28.53 | $28.61 | $24.35 | 62,405 |
2018-01-02 | $28.43 | $28.49 | $28.31 | $28.37 | $24.15 | 225,094 |
2017-12-29 | $28.20 | $28.24 | $28.02 | $28.02 | $23.85 | 43,737 |
2017-12-28 | $28.02 | $28.05 | $27.93 | $27.93 | $23.77 | 17,348 |
2017-12-27 | $27.90 | $27.95 | $27.76 | $27.90 | $23.75 | 49,731 |
2017-12-26 | $27.79 | $27.91 | $27.72 | $27.83 | $23.69 | 77,266 |
2017-12-22 | $27.71 | $27.74 | $27.64 | $27.74 | $23.61 | 32,329 |
2017-12-21 | $27.64 | $27.78 | $27.64 | $27.77 | $23.64 | 42,841 |
2017-12-20 | $27.87 | $27.99 | $27.86 | $27.89 | $23.50 | 49,043 |
2017-12-19 | $27.81 | $27.85 | $27.71 | $27.81 | $23.43 | 64,018 |
2017-12-18 | $27.85 | $27.96 | $27.85 | $27.93 | $23.53 | 71,428 |
2017-12-15 | $27.61 | $27.71 | $27.58 | $27.71 | $23.35 | 22,116 |
2017-12-14 | $27.70 | $27.73 | $27.58 | $27.63 | $23.28 | 33,358 |
2017-12-13 | $27.67 | $27.79 | $27.62 | $27.70 | $23.34 | 35,530 |
2017-12-12 | $27.39 | $27.54 | $27.39 | $27.54 | $23.21 | 39,452 |
2017-12-11 | $27.57 | $27.65 | $27.55 | $27.58 | $23.24 | 65,308 |
2017-12-08 | $27.47 | $27.53 | $27.36 | $27.46 | $23.14 | 25,105 |
2017-12-07 | $27.28 | $27.36 | $27.24 | $27.33 | $23.03 | 36,799 |
2017-12-06 | $27.29 | $27.36 | $27.19 | $27.31 | $23.01 | 73,995 |
2017-12-05 | $27.51 | $27.60 | $27.46 | $27.57 | $23.23 | 31,524 |
2017-12-04 | $27.51 | $27.59 | $27.47 | $27.55 | $23.21 | 26,036 |
2017-12-01 | $27.40 | $27.52 | $27.36 | $27.49 | $23.16 | 46,375 |
2017-11-30 | $27.58 | $27.66 | $27.52 | $27.54 | $23.21 | 39,406 |
2017-11-29 | $27.64 | $27.64 | $27.42 | $27.54 | $23.21 | 44,959 |
2017-11-28 | $27.62 | $27.74 | $27.55 | $27.73 | $23.37 | 46,673 |
2017-11-27 | $27.73 | $27.73 | $27.57 | $27.62 | $23.27 | 69,441 |
2017-11-24 | $27.90 | $27.91 | $27.81 | $27.81 | $23.43 | 14,351 |
2017-11-22 | $27.75 | $27.86 | $27.73 | $27.79 | $23.42 | 49,793 |
2017-11-21 | $27.71 | $27.81 | $27.69 | $27.77 | $23.40 | 74,082 |
2017-11-20 | $27.46 | $27.50 | $27.42 | $27.50 | $23.17 | 19,217 |
2017-11-17 | $27.43 | $27.55 | $27.43 | $27.54 | $23.21 | 71,712 |
2017-11-16 | $27.33 | $27.64 | $27.33 | $27.61 | $23.26 | 59,714 |
2017-11-15 | $27.13 | $27.29 | $27.08 | $27.18 | $22.90 | 37,122 |
2017-11-14 | $27.39 | $27.46 | $27.37 | $27.39 | $23.08 | 28,000 |
2017-11-13 | $27.37 | $27.53 | $27.37 | $27.44 | $23.12 | 31,707 |
2017-11-10 | $27.54 | $27.65 | $27.52 | $27.56 | $23.22 | 43,956 |
2017-11-09 | $27.65 | $27.69 | $27.44 | $27.69 | $23.33 | 67,529 |
2017-11-08 | $27.81 | $28.00 | $27.79 | $27.89 | $23.50 | 44,708 |
2017-11-07 | $27.95 | $27.95 | $27.71 | $27.77 | $23.40 | 37,172 |
2017-11-06 | $27.76 | $27.96 | $27.76 | $27.96 | $23.56 | 55,992 |
2017-11-03 | $27.83 | $27.86 | $27.64 | $27.82 | $23.44 | 29,653 |
2017-11-02 | $27.88 | $27.91 | $27.83 | $27.90 | $23.51 | 19,870 |
2017-11-01 | $27.88 | $27.98 | $27.81 | $27.88 | $23.49 | 31,357 |
2017-10-31 | $27.60 | $27.79 | $27.60 | $27.66 | $23.31 | 49,442 |
2017-10-30 | $27.53 | $27.60 | $27.49 | $27.56 | $23.22 | 52,070 |
2017-10-27 | $27.50 | $27.59 | $27.45 | $27.54 | $23.21 | 61,957 |
2017-10-26 | $27.63 | $27.63 | $27.43 | $27.48 | $23.15 | 106,377 |
2017-10-25 | $27.59 | $27.73 | $27.43 | $27.52 | $23.19 | 76,125 |
2017-10-24 | $27.58 | $27.65 | $27.52 | $27.65 | $23.30 | 58,825 |
2017-10-23 | $27.57 | $27.59 | $27.46 | $27.47 | $23.15 | 62,558 |
2017-10-20 | $27.62 | $27.68 | $27.58 | $27.61 | $23.26 | 103,665 |
2017-10-19 | $27.58 | $27.67 | $27.53 | $27.58 | $23.24 | 78,845 |
2017-10-18 | $27.71 | $27.75 | $27.61 | $27.68 | $23.32 | 114,535 |
2017-10-17 | $27.66 | $27.76 | $27.58 | $27.76 | $23.39 | 157,068 |
2017-10-16 | $27.85 | $27.91 | $27.79 | $27.86 | $23.47 | 48,995 |
2017-10-13 | $27.89 | $27.92 | $27.82 | $27.92 | $23.53 | 38,199 |
2017-10-12 | $27.49 | $27.75 | $27.49 | $27.65 | $23.30 | 41,858 |
2017-10-11 | $27.55 | $27.67 | $27.50 | $27.66 | $23.31 | 55,583 |
2017-10-10 | $27.41 | $27.59 | $27.41 | $27.46 | $23.14 | 73,889 |
2017-10-09 | $27.23 | $27.23 | $27.08 | $27.13 | $22.86 | 74,574 |
2017-10-06 | $27.23 | $27.32 | $27.19 | $27.24 | $22.95 | 117,498 |
2017-10-05 | $27.25 | $27.41 | $27.25 | $27.37 | $23.06 | 205,692 |
2017-10-04 | $27.30 | $27.40 | $27.27 | $27.29 | $22.99 | 165,638 |
2017-10-03 | $27.28 | $27.37 | $27.26 | $27.37 | $23.06 | 50,365 |
2017-10-02 | $27.20 | $27.26 | $27.16 | $27.18 | $22.90 | 365,861 |
2017-09-29 | $27.05 | $27.17 | $27.05 | $27.11 | $22.84 | 24,369 |
2017-09-28 | $26.86 | $26.97 | $26.85 | $26.94 | $22.70 | 16,018 |
2017-09-27 | $26.87 | $26.95 | $26.72 | $26.84 | $22.61 | 34,589 |
2017-09-26 | $26.96 | $26.97 | $26.85 | $26.93 | $22.69 | 50,369 |
2017-09-25 | $27.11 | $27.11 | $26.88 | $26.98 | $22.73 | 51,400 |
2017-09-22 | $27.26 | $27.29 | $27.18 | $27.29 | $22.99 | 20,669 |
2017-09-21 | $27.27 | $27.31 | $27.21 | $27.27 | $22.98 | 33,084 |
2017-09-20 | $27.39 | $27.40 | $27.18 | $27.27 | $22.98 | 26,494 |
2017-09-19 | $27.28 | $27.37 | $27.18 | $27.27 | $22.98 | 60,748 |
2017-09-18 | $27.34 | $27.44 | $27.25 | $27.30 | $22.98 | 31,353 |
2017-09-15 | $27.27 | $27.45 | $27.27 | $27.33 | $23.00 | 22,176 |
2017-09-14 | $27.20 | $27.33 | $27.14 | $27.29 | $22.97 | 42,559 |
2017-09-13 | $27.36 | $27.36 | $27.23 | $27.27 | $22.95 | 18,673 |
2017-09-12 | $27.42 | $27.44 | $27.36 | $27.41 | $23.07 | 42,941 |
2017-09-11 | $27.40 | $27.48 | $27.40 | $27.41 | $23.07 | 25,770 |
2017-09-08 | $27.33 | $27.33 | $27.19 | $27.23 | $22.92 | 23,277 |
2017-09-07 | $27.25 | $27.34 | $27.23 | $27.27 | $22.95 | 54,319 |
2017-09-06 | $26.98 | $27.15 | $26.98 | $27.11 | $22.82 | 22,636 |
2017-09-05 | $27.13 | $27.16 | $26.87 | $26.94 | $22.67 | 38,909 |
2017-09-01 | $27.25 | $27.35 | $27.25 | $27.30 | $22.98 | 12,002 |
2017-08-31 | $27.05 | $27.20 | $27.05 | $27.19 | $22.88 | 11,642 |
2017-08-30 | $26.96 | $27.02 | $26.93 | $27.02 | $22.74 | 25,969 |
2017-08-29 | $26.76 | $27.00 | $26.76 | $26.98 | $22.71 | 33,571 |
2017-08-28 | $26.97 | $27.04 | $26.95 | $27.02 | $22.74 | 28,023 |
2017-08-25 | $26.91 | $27.08 | $26.90 | $27.05 | $22.77 | 73,365 |
2017-08-24 | $26.90 | $26.90 | $26.84 | $26.89 | $22.63 | 62,050 |
2017-08-23 | $26.74 | $26.85 | $26.70 | $26.85 | $22.60 | 45,535 |
2017-08-22 | $26.71 | $26.80 | $26.69 | $26.78 | $22.54 | 29,213 |
2017-08-21 | $26.47 | $26.57 | $26.47 | $26.55 | $22.35 | 32,368 |
2017-08-18 | $26.40 | $26.52 | $26.37 | $26.49 | $22.29 | 37,577 |
2017-08-17 | $26.56 | $26.56 | $26.24 | $26.26 | $22.10 | 31,346 |
2017-08-16 | $26.44 | $26.59 | $26.44 | $26.58 | $22.37 | 33,409 |
2017-08-15 | $26.33 | $26.43 | $26.31 | $26.41 | $22.23 | 28,240 |
2017-08-14 | $26.39 | $26.55 | $26.39 | $26.46 | $22.27 | 52,953 |
2017-08-11 | $26.17 | $26.35 | $26.16 | $26.24 | $22.08 | 22,996 |
2017-08-10 | $26.45 | $26.45 | $26.27 | $26.29 | $22.12 | 16,645 |
2017-08-09 | $26.62 | $26.72 | $26.62 | $26.72 | $22.49 | 58,742 |
2017-08-08 | $26.85 | $26.93 | $26.75 | $26.84 | $22.59 | 24,721 |
2017-08-07 | $26.82 | $26.87 | $26.72 | $26.87 | $22.61 | 15,656 |
2017-08-04 | $26.67 | $26.74 | $26.61 | $26.73 | $22.50 | 64,425 |
2017-08-03 | $26.59 | $26.68 | $26.56 | $26.63 | $22.41 | 16,765 |
2017-08-02 | $26.70 | $26.76 | $26.51 | $26.62 | $22.40 | 51,603 |
2017-08-01 | $26.71 | $26.71 | $26.56 | $26.62 | $22.40 | 21,669 |
2017-07-31 | $26.55 | $26.61 | $26.44 | $26.61 | $22.40 | 41,329 |
2017-07-28 | $26.53 | $26.62 | $26.40 | $26.58 | $22.37 | 32,872 |
2017-07-27 | $26.67 | $26.73 | $26.46 | $26.62 | $22.40 | 25,902 |
2017-07-26 | $26.57 | $26.81 | $26.50 | $26.64 | $22.42 | 49,692 |
2017-07-25 | $26.58 | $26.58 | $26.44 | $26.50 | $22.30 | 29,371 |
2017-07-24 | $26.45 | $26.50 | $26.37 | $26.42 | $22.24 | 29,863 |
2017-07-21 | $26.43 | $26.49 | $26.40 | $26.48 | $22.29 | 29,839 |
2017-07-20 | $26.59 | $26.65 | $26.49 | $26.54 | $22.34 | 17,251 |
2017-07-19 | $26.53 | $26.62 | $26.50 | $26.58 | $22.37 | 30,281 |
2017-07-18 | $26.43 | $26.43 | $26.28 | $26.41 | $22.23 | 49,167 |
2017-07-17 | $26.44 | $26.48 | $26.30 | $26.33 | $22.16 | 29,685 |
2017-07-14 | $26.32 | $26.47 | $26.26 | $26.35 | $22.18 | 38,353 |
2017-07-13 | $26.14 | $26.27 | $26.10 | $26.22 | $22.07 | 50,402 |
2017-07-12 | $26.01 | $26.10 | $25.90 | $26.04 | $21.92 | 29,673 |
2017-07-11 | $25.69 | $25.86 | $25.66 | $25.76 | $21.68 | 30,087 |
2017-07-10 | $25.48 | $25.75 | $25.48 | $25.64 | $21.58 | 81,118 |
2017-07-07 | $25.29 | $25.53 | $25.29 | $25.37 | $21.35 | 101,132 |
2017-07-06 | $25.30 | $25.47 | $25.27 | $25.29 | $21.28 | 52,547 |
2017-07-05 | $25.26 | $25.66 | $25.26 | $25.63 | $21.57 | 152,270 |
2017-07-03 | $25.37 | $25.70 | $25.37 | $25.58 | $21.53 | 25,553 |
2017-06-30 | $25.37 | $25.57 | $25.37 | $25.55 | $21.50 | 26,192 |
2017-06-29 | $25.50 | $25.55 | $25.34 | $25.34 | $21.33 | 10,998 |
2017-06-28 | $25.54 | $25.64 | $25.47 | $25.53 | $21.49 | 18,602 |
2017-06-27 | $25.37 | $25.44 | $25.29 | $25.39 | $21.37 | 11,982 |
2017-06-26 | $25.65 | $25.68 | $25.42 | $25.48 | $21.44 | 22,159 |
2017-06-23 | $25.53 | $25.53 | $25.24 | $25.36 | $21.34 | 22,926 |
2017-06-22 | $25.23 | $25.30 | $25.19 | $25.28 | $21.28 | 14,944 |
2017-06-21 | $25.30 | $25.30 | $25.15 | $25.16 | $21.18 | 14,024 |
2017-06-20 | $25.31 | $25.31 | $25.15 | $25.16 | $21.18 | 34,364 |
2017-06-19 | $25.55 | $25.55 | $25.37 | $25.40 | $21.38 | 15,856 |
2017-06-16 | $25.44 | $25.44 | $25.27 | $25.32 | $21.31 | 71,384 |
2017-06-15 | $25.17 | $25.24 | $25.13 | $25.16 | $21.18 | 63,317 |
2017-06-14 | $25.57 | $25.65 | $25.43 | $25.54 | $21.50 | 42,316 |
2017-06-13 | $25.48 | $25.64 | $25.44 | $25.63 | $21.57 | 38,346 |
2017-06-12 | $25.58 | $25.58 | $25.43 | $25.56 | $21.31 | 44,100 |
2017-06-09 | $25.77 | $25.77 | $25.46 | $25.56 | $21.31 | 38,825 |
2017-06-08 | $25.54 | $25.64 | $25.54 | $25.64 | $21.38 | 40,937 |
2017-06-07 | $25.52 | $25.58 | $25.48 | $25.54 | $21.29 | 21,300 |
2017-06-06 | $25.66 | $25.66 | $25.55 | $25.58 | $21.33 | 56,842 |
2017-06-05 | $25.75 | $25.75 | $25.61 | $25.65 | $21.39 | 47,938 |
2017-06-02 | $25.64 | $25.78 | $25.64 | $25.78 | $21.49 | 46,659 |
2017-06-01 | $25.42 | $25.53 | $25.38 | $25.52 | $21.28 | 15,747 |
2017-05-31 | $25.41 | $25.41 | $25.30 | $25.31 | $21.10 | 12,292 |
2017-05-30 | $25.36 | $25.40 | $25.30 | $25.40 | $21.18 | 35,947 |
2017-05-26 | $25.40 | $25.41 | $25.35 | $25.36 | $21.14 | 33,423 |
2017-05-25 | $25.56 | $25.56 | $25.40 | $25.46 | $21.23 | 30,264 |
2017-05-24 | $25.29 | $25.45 | $25.27 | $25.45 | $21.22 | 49,373 |
2017-05-23 | $25.36 | $25.36 | $25.26 | $25.26 | $21.06 | 19,889 |
2017-05-22 | $25.35 | $25.35 | $25.25 | $25.30 | $21.09 | 41,220 |
2017-05-19 | $25.10 | $25.25 | $25.10 | $25.18 | $20.99 | 29,794 |
2017-05-18 | $24.67 | $24.83 | $24.66 | $24.80 | $20.68 | 36,937 |
2017-05-17 | $25.04 | $25.05 | $24.86 | $24.86 | $20.73 | 43,421 |
2017-05-16 | $25.26 | $25.31 | $25.19 | $25.29 | $21.09 | 63,879 |
2017-05-15 | $25.01 | $25.18 | $25.01 | $25.13 | $20.95 | 29,150 |
2017-05-12 | $24.80 | $24.99 | $24.80 | $24.93 | $20.79 | 31,274 |
2017-05-11 | $24.86 | $24.92 | $24.76 | $24.90 | $20.76 | 29,049 |
2017-05-10 | $24.93 | $24.93 | $24.80 | $24.93 | $20.79 | 38,743 |
2017-05-09 | $24.82 | $24.87 | $24.74 | $24.87 | $20.74 | 13,553 |
2017-05-08 | $24.89 | $24.89 | $24.70 | $24.72 | $20.61 | 29,291 |
2017-05-05 | $24.70 | $24.91 | $24.65 | $24.91 | $20.77 | 32,504 |
2017-05-04 | $24.68 | $24.69 | $24.57 | $24.59 | $20.50 | 63,981 |
2017-05-03 | $24.57 | $24.77 | $24.57 | $24.66 | $20.56 | 76,810 |
2017-05-02 | $24.87 | $24.88 | $24.78 | $24.84 | $20.71 | 55,128 |
2017-05-01 | $24.87 | $24.87 | $24.53 | $24.55 | $20.47 | 23,089 |
2017-04-28 | $24.53 | $24.57 | $24.53 | $24.56 | $20.47 | 25,694 |
2017-04-27 | $24.46 | $24.51 | $24.43 | $24.49 | $20.42 | 27,126 |
2017-04-26 | $24.62 | $24.62 | $24.50 | $24.51 | $20.44 | 20,842 |
2017-04-25 | $24.40 | $24.64 | $24.39 | $24.57 | $20.49 | 48,584 |
2017-04-24 | $24.38 | $24.44 | $24.34 | $24.41 | $20.35 | 39,954 |
2017-04-21 | $23.95 | $23.95 | $23.90 | $23.93 | $19.95 | 12,741 |
2017-04-20 | $23.81 | $23.97 | $23.81 | $23.94 | $19.96 | 43,112 |
2017-04-19 | $23.81 | $23.81 | $23.66 | $23.74 | $19.79 | 50,022 |
2017-04-18 | $23.77 | $23.81 | $23.69 | $23.79 | $19.83 | 16,708 |
2017-04-17 | $23.66 | $23.98 | $23.66 | $23.96 | $19.98 | 37,816 |
2017-04-13 | $23.84 | $23.90 | $23.72 | $23.72 | $19.78 | 31,878 |
2017-04-12 | $23.96 | $23.96 | $23.77 | $23.93 | $19.95 | 32,084 |
2017-04-11 | $23.81 | $23.88 | $23.71 | $23.83 | $19.87 | 51,720 |
2017-04-10 | $23.76 | $23.88 | $23.76 | $23.78 | $19.83 | 25,677 |
2017-04-07 | $23.77 | $23.83 | $23.72 | $23.78 | $19.83 | 71,243 |
2017-04-06 | $23.76 | $23.90 | $23.75 | $23.79 | $19.83 | 119,651 |
2017-04-05 | $23.92 | $24.02 | $23.80 | $23.95 | $19.97 | 75,854 |
2017-04-04 | $23.83 | $24.00 | $23.83 | $23.98 | $19.99 | 26,417 |
2017-04-03 | $24.01 | $24.05 | $23.86 | $24.02 | $20.03 | 117,101 |
2017-03-31 | $23.96 | $24.09 | $23.96 | $24.07 | $20.07 | 10,208 |
2017-03-30 | $24.17 | $24.17 | $24.11 | $24.12 | $20.11 | 13,494 |
2017-03-29 | $24.10 | $24.19 | $24.09 | $24.16 | $20.14 | 9,022 |
2017-03-28 | $24.17 | $24.21 | $24.08 | $24.19 | $20.17 | 15,001 |
2017-03-27 | $24.01 | $24.12 | $23.94 | $24.09 | $20.08 | 11,452 |
2017-03-24 | $24.11 | $24.24 | $24.10 | $24.12 | $20.11 | 15,543 |
2017-03-23 | $23.94 | $24.17 | $23.94 | $24.03 | $20.04 | 27,081 |
2017-03-22 | $23.88 | $24.08 | $23.88 | $24.00 | $20.01 | 40,103 |
2017-03-21 | $24.33 | $24.34 | $23.95 | $23.97 | $19.99 | 42,874 |
2017-03-20 | $24.13 | $24.28 | $24.13 | $24.20 | $20.18 | 22,031 |
2017-03-17 | $24.15 | $24.19 | $24.09 | $24.12 | $20.11 | 135,004 |
2017-03-16 | $24.10 | $24.23 | $24.10 | $24.19 | $20.17 | 51,818 |
2017-03-15 | $23.58 | $24.03 | $23.58 | $24.03 | $20.04 | 51,812 |
2017-03-14 | $23.52 | $23.56 | $23.46 | $23.50 | $19.59 | 23,497 |
2017-03-13 | $23.80 | $23.80 | $23.58 | $23.72 | $19.72 | 26,511 |
2017-03-10 | $23.46 | $23.57 | $23.39 | $23.56 | $19.59 | 21,718 |
2017-03-09 | $23.27 | $23.35 | $23.24 | $23.29 | $19.37 | 31,771 |
2017-03-08 | $23.44 | $23.50 | $23.36 | $23.38 | $19.44 | 28,343 |
2017-03-07 | $23.49 | $23.55 | $23.46 | $23.51 | $19.55 | 30,267 |
2017-03-06 | $23.62 | $23.62 | $23.42 | $23.44 | $19.49 | 62,196 |
2017-03-03 | $23.37 | $23.56 | $23.37 | $23.55 | $19.58 | 28,809 |
2017-03-02 | $23.44 | $23.47 | $23.34 | $23.35 | $19.42 | 80,432 |
2017-03-01 | $23.50 | $23.67 | $23.50 | $23.57 | $19.60 | 79,108 |
2017-02-28 | $23.40 | $23.41 | $23.28 | $23.28 | $19.36 | 49,637 |
2017-02-27 | $23.42 | $23.42 | $23.30 | $23.39 | $19.45 | 43,653 |
2017-02-24 | $23.45 | $23.47 | $23.37 | $23.42 | $19.47 | 33,108 |
2017-02-23 | $23.83 | $23.83 | $23.68 | $23.71 | $19.72 | 42,144 |
2017-02-22 | $23.48 | $23.68 | $23.48 | $23.61 | $19.63 | 69,109 |
2017-02-21 | $23.51 | $23.58 | $23.48 | $23.58 | $19.61 | 52,588 |
2017-02-17 | $23.38 | $23.46 | $23.35 | $23.44 | $19.49 | 38,384 |
2017-02-16 | $23.48 | $23.57 | $23.48 | $23.53 | $19.57 | 19,748 |
2017-02-15 | $23.53 | $23.59 | $23.46 | $23.53 | $19.57 | 54,363 |
2017-02-14 | $23.43 | $23.52 | $23.37 | $23.51 | $19.55 | 14,049 |
2017-02-13 | $23.48 | $23.51 | $23.37 | $23.43 | $19.48 | 35,235 |
2017-02-10 | $23.25 | $23.35 | $23.18 | $23.28 | $19.36 | 22,700 |
2017-02-09 | $23.16 | $23.37 | $23.16 | $23.36 | $19.42 | 45,052 |
2017-02-08 | $22.76 | $22.91 | $22.76 | $22.81 | $18.97 | 56,369 |
2017-02-07 | $23.06 | $23.09 | $22.89 | $23.04 | $19.16 | 90,145 |
2017-02-06 | $23.21 | $23.23 | $23.06 | $23.19 | $19.28 | 32,686 |
2017-02-03 | $23.11 | $23.41 | $23.11 | $23.29 | $19.37 | 66,644 |
2017-02-02 | $23.12 | $23.12 | $22.98 | $23.06 | $19.17 | 21,535 |
2017-02-01 | $23.12 | $23.17 | $23.00 | $23.13 | $19.23 | 26,954 |
2017-01-31 | $22.85 | $22.93 | $22.72 | $22.87 | $19.01 | 42,897 |
2017-01-30 | $22.56 | $22.66 | $22.55 | $22.65 | $18.83 | 17,251 |
2017-01-27 | $22.75 | $22.82 | $22.64 | $22.71 | $18.88 | 17,567 |
2017-01-26 | $22.95 | $22.99 | $22.84 | $22.96 | $19.09 | 51,721 |
2017-01-25 | $23.18 | $23.31 | $23.15 | $23.31 | $19.38 | 8,012 |
2017-01-24 | $22.75 | $22.83 | $22.66 | $22.81 | $18.97 | 45,282 |
2017-01-23 | $22.54 | $22.73 | $22.43 | $22.73 | $18.90 | 18,239 |
2017-01-20 | $22.59 | $22.61 | $22.46 | $22.56 | $18.76 | 70,526 |
2017-01-19 | $22.62 | $22.62 | $22.50 | $22.52 | $18.73 | 39,449 |
2017-01-18 | $22.57 | $22.61 | $22.44 | $22.53 | $18.73 | 67,648 |
2017-01-17 | $22.51 | $22.65 | $22.51 | $22.63 | $18.82 | 57,694 |
2017-01-13 | $22.48 | $22.62 | $22.45 | $22.62 | $18.81 | 61,274 |
2017-01-12 | $22.47 | $22.52 | $22.41 | $22.48 | $18.69 | 64,883 |
2017-01-11 | $22.07 | $22.42 | $22.07 | $22.40 | $18.63 | 45,527 |
2017-01-10 | $22.10 | $22.25 | $22.07 | $22.20 | $18.46 | 155,956 |
2017-01-09 | $21.91 | $22.09 | $21.91 | $22.00 | $18.29 | 63,780 |
2017-01-06 | $21.98 | $22.10 | $21.97 | $22.05 | $18.33 | 20,161 |
2017-01-05 | $22.09 | $22.17 | $22.06 | $22.16 | $18.43 | 57,240 |
2017-01-04 | $21.82 | $21.92 | $21.82 | $21.88 | $18.20 | 35,353 |
2017-01-03 | $21.71 | $21.74 | $21.59 | $21.70 | $18.04 | 144,310 |
2016-12-30 | $21.62 | $21.62 | $21.44 | $21.48 | $17.86 | 87,031 |
2016-12-29 | $21.61 | $21.61 | $21.46 | $21.55 | $17.92 | 74,552 |
2016-12-28 | $21.35 | $21.41 | $21.30 | $21.36 | $17.76 | 15,760 |
2016-12-27 | $21.34 | $21.39 | $21.32 | $21.34 | $17.74 | 80,024 |
2016-12-23 | $21.25 | $21.34 | $21.25 | $21.34 | $17.74 | 9,081 |
2016-12-22 | $21.44 | $21.55 | $21.42 | $21.50 | $17.70 | 139,393 |
2016-12-21 | $21.59 | $21.65 | $21.59 | $21.65 | $17.83 | 30,898 |
2016-12-20 | $21.53 | $21.61 | $21.53 | $21.59 | $17.78 | 51,295 |
2016-12-19 | $21.57 | $21.62 | $21.47 | $21.52 | $17.72 | 31,984 |
2016-12-16 | $21.61 | $21.68 | $21.57 | $21.58 | $17.77 | 31,037 |
2016-12-15 | $21.65 | $21.72 | $21.58 | $21.66 | $17.83 | 64,115 |
2016-12-14 | $22.02 | $22.04 | $21.61 | $21.63 | $17.81 | 67,808 |
2016-12-13 | $21.97 | $22.20 | $21.97 | $22.13 | $18.22 | 62,991 |
2016-12-12 | $21.90 | $21.96 | $21.90 | $21.94 | $18.06 | 7,546 |
2016-12-09 | $21.99 | $21.99 | $21.88 | $21.96 | $18.08 | 24,329 |
2016-12-08 | $21.90 | $22.01 | $21.89 | $22.01 | $18.12 | 29,363 |
2016-12-07 | $21.71 | $22.00 | $21.71 | $22.00 | $18.11 | 66,773 |
2016-12-06 | $21.56 | $21.68 | $21.56 | $21.68 | $17.85 | 38,165 |
2016-12-05 | $21.33 | $21.57 | $21.33 | $21.53 | $17.73 | 53,375 |
2016-12-02 | $21.34 | $21.37 | $21.25 | $21.30 | $17.54 | 44,443 |
2016-12-01 | $21.29 | $21.32 | $21.24 | $21.30 | $17.54 | 55,886 |
2016-11-30 | $21.27 | $21.32 | $21.26 | $21.30 | $17.54 | 47,752 |
2016-11-29 | $21.24 | $21.38 | $21.24 | $21.30 | $17.54 | 27,565 |
2016-11-28 | $21.40 | $21.40 | $21.17 | $21.23 | $17.48 | 22,884 |
2016-11-25 | $21.26 | $21.30 | $21.24 | $21.30 | $17.54 | 20,214 |
2016-11-23 | $21.12 | $21.21 | $21.11 | $21.21 | $17.46 | 27,045 |
2016-11-22 | $21.21 | $21.30 | $21.18 | $21.28 | $17.52 | 53,308 |
2016-11-21 | $21.06 | $21.06 | $20.97 | $21.05 | $17.33 | 27,220 |
2016-11-18 | $20.89 | $20.97 | $20.88 | $20.94 | $17.24 | 56,309 |
2016-11-17 | $21.03 | $21.09 | $20.95 | $20.97 | $17.27 | 34,757 |
2016-11-16 | $21.03 | $21.03 | $20.93 | $21.01 | $17.30 | 40,524 |
2016-11-15 | $21.06 | $21.17 | $21.04 | $21.15 | $17.41 | 23,857 |
2016-11-14 | $21.01 | $21.01 | $20.86 | $20.90 | $17.21 | 37,454 |
2016-11-11 | $21.08 | $21.18 | $21.04 | $21.13 | $17.40 | 19,880 |
2016-11-10 | $21.26 | $21.42 | $21.26 | $21.31 | $17.55 | 51,755 |
2016-11-09 | $21.57 | $21.60 | $21.40 | $21.53 | $17.73 | 35,887 |
2016-11-08 | $21.66 | $21.85 | $21.66 | $21.84 | $17.98 | 45,444 |
2016-11-07 | $21.53 | $21.68 | $21.53 | $21.67 | $17.84 | 43,173 |
2016-11-04 | $21.31 | $21.38 | $21.26 | $21.27 | $17.51 | 27,002 |
2016-11-03 | $21.50 | $21.56 | $21.43 | $21.46 | $17.67 | 82,708 |
2016-11-02 | $21.58 | $21.58 | $21.50 | $21.56 | $17.75 | 53,409 |
2016-11-01 | $21.74 | $21.77 | $21.60 | $21.66 | $17.83 | 53,866 |
2016-10-31 | $21.73 | $21.79 | $21.71 | $21.78 | $17.93 | 62,762 |
2016-10-28 | $21.69 | $21.80 | $21.66 | $21.71 | $17.88 | 111,189 |
2016-10-27 | $21.89 | $21.89 | $21.69 | $21.70 | $17.87 | 105,525 |
2016-10-26 | $21.83 | $21.89 | $21.78 | $21.83 | $17.97 | 64,384 |
2016-10-25 | $21.96 | $22.00 | $21.95 | $21.96 | $18.08 | 31,033 |
2016-10-24 | $21.94 | $21.98 | $21.90 | $21.95 | $18.07 | 101,153 |
2016-10-21 | $21.79 | $21.86 | $21.79 | $21.86 | $18.00 | 44,834 |
2016-10-20 | $21.87 | $21.93 | $21.86 | $21.89 | $18.02 | 46,040 |
2016-10-19 | $21.98 | $22.03 | $21.94 | $21.99 | $18.11 | 51,150 |
2016-10-18 | $21.82 | $21.91 | $21.75 | $21.87 | $18.01 | 65,093 |
2016-10-17 | $21.63 | $21.68 | $21.58 | $21.62 | $17.80 | 45,419 |
2016-10-14 | $21.78 | $21.78 | $21.61 | $21.63 | $17.81 | 126,586 |
2016-10-13 | $21.43 | $21.62 | $21.43 | $21.62 | $17.80 | 59,698 |
2016-10-12 | $21.62 | $21.71 | $21.59 | $21.64 | $17.82 | 24,486 |
2016-10-11 | $21.73 | $21.73 | $21.66 | $21.69 | $17.86 | 23,629 |
2016-10-10 | $22.06 | $22.08 | $22.00 | $22.03 | $18.14 | 58,371 |
2016-10-07 | $22.01 | $22.01 | $21.84 | $21.93 | $18.06 | 22,999 |
2016-10-06 | $21.96 | $22.06 | $21.96 | $22.04 | $18.15 | 36,250 |
2016-10-05 | $22.00 | $22.13 | $22.00 | $22.09 | $18.19 | 70,045 |
2016-10-04 | $21.94 | $22.01 | $21.80 | $21.82 | $17.97 | 33,092 |
2016-10-03 | $21.97 | $22.02 | $21.88 | $21.96 | $18.08 | 38,476 |
2016-09-30 | $21.87 | $22.04 | $21.81 | $21.97 | $18.09 | 32,783 |
2016-09-29 | $22.07 | $22.07 | $21.77 | $21.88 | $18.02 | 19,422 |
2016-09-28 | $21.96 | $22.04 | $21.83 | $22.03 | $18.14 | 39,546 |
2016-09-27 | $21.73 | $21.86 | $21.71 | $21.85 | $17.99 | 57,685 |
2016-09-26 | $21.78 | $21.78 | $21.67 | $21.72 | $17.88 | 26,796 |
2016-09-23 | $22.10 | $22.10 | $21.91 | $21.91 | $18.04 | 29,646 |
2016-09-22 | $22.21 | $22.22 | $22.08 | $22.10 | $18.20 | 23,865 |
2016-09-21 | $21.69 | $21.94 | $21.65 | $21.91 | $18.04 | 109,880 |
2016-09-20 | $21.49 | $21.64 | $21.49 | $21.58 | $17.77 | 31,426 |
2016-09-19 | $21.60 | $21.60 | $21.44 | $21.44 | $17.65 | 35,295 |
2016-09-16 | $21.27 | $21.29 | $21.14 | $21.28 | $17.52 | 58,102 |
2016-09-15 | $21.23 | $21.43 | $21.22 | $21.40 | $17.62 | 14,683 |
2016-09-14 | $21.25 | $21.36 | $21.15 | $21.18 | $17.44 | 39,079 |
2016-09-13 | $21.32 | $21.32 | $21.10 | $21.13 | $17.40 | 51,118 |
2016-09-12 | $21.34 | $21.62 | $21.25 | $21.60 | $17.76 | 29,986 |
2016-09-09 | $21.64 | $21.65 | $21.51 | $21.51 | $17.69 | 28,892 |
2016-09-08 | $22.07 | $22.07 | $21.98 | $22.02 | $18.11 | 35,503 |
2016-09-07 | $22.14 | $22.18 | $22.09 | $22.16 | $18.22 | 53,459 |
2016-09-06 | $22.02 | $22.18 | $21.86 | $22.15 | $18.22 | 29,226 |
2016-09-02 | $21.68 | $21.76 | $21.67 | $21.76 | $17.89 | 15,400 |
2016-09-01 | $21.46 | $21.59 | $21.44 | $21.55 | $17.72 | 47,150 |
2016-08-31 | $21.43 | $21.53 | $21.41 | $21.45 | $17.64 | 41,492 |
2016-08-30 | $21.59 | $21.64 | $21.55 | $21.62 | $17.78 | 34,045 |
2016-08-29 | $21.56 | $21.75 | $21.56 | $21.74 | $17.88 | 51,650 |
2016-08-26 | $21.92 | $21.92 | $21.53 | $21.53 | $17.71 | 32,907 |
2016-08-25 | $21.70 | $21.76 | $21.68 | $21.75 | $17.89 | 22,275 |
2016-08-24 | $21.66 | $21.81 | $21.66 | $21.77 | $17.90 | 62,839 |
2016-08-23 | $21.82 | $21.89 | $21.69 | $21.84 | $17.96 | 47,177 |
2016-08-22 | $21.75 | $21.75 | $21.67 | $21.71 | $17.85 | 48,283 |
2016-08-19 | $21.79 | $21.84 | $21.70 | $21.82 | $17.94 | 40,622 |
2016-08-18 | $21.88 | $22.01 | $21.88 | $21.93 | $18.03 | 49,017 |
2016-08-17 | $21.74 | $21.86 | $21.63 | $21.80 | $17.93 | 76,117 |
2016-08-16 | $21.87 | $21.94 | $21.83 | $21.88 | $17.99 | 57,415 |
2016-08-15 | $21.99 | $22.00 | $21.88 | $21.89 | $18.00 | 25,885 |
2016-08-12 | $21.83 | $21.88 | $21.75 | $21.77 | $17.90 | 14,802 |
2016-08-11 | $21.75 | $21.95 | $21.75 | $21.87 | $17.98 | 31,386 |
2016-08-10 | $21.75 | $21.77 | $21.70 | $21.77 | $17.90 | 18,220 |
2016-08-09 | $21.69 | $21.79 | $21.67 | $21.73 | $17.87 | 22,104 |
2016-08-08 | $21.46 | $21.54 | $21.45 | $21.52 | $17.70 | 82,161 |
2016-08-05 | $21.26 | $21.37 | $21.26 | $21.30 | $17.52 | 10,051 |
2016-08-04 | $21.12 | $21.30 | $21.12 | $21.25 | $17.48 | 42,226 |
2016-08-03 | $21.00 | $21.11 | $21.00 | $21.06 | $17.32 | 34,635 |
2016-08-02 | $21.27 | $21.27 | $21.04 | $21.10 | $17.35 | 42,398 |
2016-08-01 | $21.22 | $21.33 | $21.21 | $21.23 | $17.46 | 46,758 |
2016-07-29 | $21.33 | $21.41 | $21.21 | $21.30 | $17.52 | 45,824 |
2016-07-28 | $21.14 | $21.21 | $21.12 | $21.18 | $17.42 | 63,527 |
2016-07-27 | $21.11 | $21.20 | $21.01 | $21.14 | $17.38 | 69,567 |
2016-07-26 | $21.06 | $21.09 | $20.91 | $20.97 | $17.24 | 126,228 |
2016-07-25 | $20.89 | $20.93 | $20.83 | $20.85 | $17.14 | 44,695 |
2016-07-22 | $20.89 | $21.01 | $20.89 | $20.93 | $17.21 | 51,298 |
2016-07-21 | $21.04 | $21.04 | $20.89 | $20.97 | $17.24 | 30,627 |
2016-07-20 | $20.95 | $21.04 | $20.95 | $21.04 | $17.30 | 18,733 |
2016-07-19 | $20.94 | $21.01 | $20.90 | $20.99 | $17.26 | 52,626 |
2016-07-18 | $21.05 | $21.20 | $21.04 | $21.15 | $17.39 | 68,956 |
2016-07-15 | $21.11 | $21.22 | $21.11 | $21.14 | $17.38 | 21,119 |
2016-07-14 | $21.21 | $21.36 | $21.18 | $21.25 | $17.48 | 28,186 |
2016-07-13 | $20.99 | $21.13 | $20.99 | $21.12 | $17.37 | 61,215 |
2016-07-12 | $20.97 | $21.12 | $20.97 | $21.04 | $17.30 | 65,822 |
2016-07-11 | $20.66 | $20.81 | $20.66 | $20.66 | $16.99 | 43,243 |
2016-07-08 | $20.42 | $20.60 | $20.40 | $20.49 | $16.85 | 24,380 |
2016-07-07 | $20.28 | $20.38 | $20.11 | $20.19 | $16.60 | 70,952 |
2016-07-06 | $20.00 | $20.28 | $19.97 | $20.22 | $16.63 | 131,636 |
2016-07-05 | $20.46 | $20.46 | $20.19 | $20.27 | $16.67 | 41,319 |
2016-07-01 | $20.63 | $20.77 | $20.60 | $20.68 | $17.01 | 35,664 |
2016-06-30 | $20.36 | $20.61 | $20.35 | $20.53 | $16.88 | 33,964 |
2016-06-29 | $20.27 | $20.42 | $20.26 | $20.39 | $16.77 | 27,936 |
2016-06-28 | $19.90 | $20.03 | $19.84 | $20.02 | $16.46 | 213,461 |
2016-06-27 | $19.57 | $19.59 | $19.41 | $19.56 | $16.09 | 56,101 |
2016-06-24 | $20.13 | $20.22 | $19.77 | $19.81 | $16.29 | 88,086 |
2016-06-23 | $21.02 | $21.21 | $21.02 | $21.16 | $17.40 | 24,968 |
2016-06-22 | $20.76 | $20.87 | $20.69 | $20.69 | $17.01 | 23,500 |
2016-06-21 | $20.66 | $20.87 | $20.66 | $20.70 | $17.02 | 40,785 |
2016-06-20 | $20.56 | $20.80 | $20.56 | $20.72 | $17.04 | 29,734 |
2016-06-17 | $20.18 | $20.40 | $20.11 | $20.35 | $16.73 | 195,497 |
2016-06-16 | $19.96 | $20.18 | $19.94 | $20.09 | $16.52 | 99,673 |
2016-06-15 | $20.29 | $20.39 | $20.22 | $20.29 | $16.69 | 122,315 |
2016-06-14 | $20.00 | $20.15 | $19.98 | $20.14 | $16.56 | 101,488 |
2016-06-13 | $20.45 | $20.53 | $20.34 | $20.35 | $16.62 | 16,202 |
2016-06-10 | $20.80 | $20.80 | $20.56 | $20.58 | $16.81 | 7,065 |
2016-06-09 | $21.12 | $21.17 | $21.07 | $21.17 | $17.29 | 5,710 |
2016-06-08 | $21.33 | $21.46 | $21.33 | $21.43 | $17.50 | 27,980 |
2016-06-07 | $21.16 | $21.34 | $21.16 | $21.25 | $17.36 | 38,198 |
2016-06-06 | $21.10 | $21.24 | $21.10 | $21.14 | $17.27 | 21,251 |
2016-06-03 | $20.83 | $21.03 | $20.83 | $21.01 | $17.16 | 26,091 |
2016-06-02 | $20.55 | $20.73 | $20.55 | $20.67 | $16.88 | 22,345 |
2016-06-01 | $20.62 | $20.78 | $20.58 | $20.77 | $16.97 | 17,950 |
2016-05-31 | $20.82 | $20.82 | $20.63 | $20.66 | $16.88 | 27,114 |
2016-05-27 | $20.64 | $20.80 | $20.64 | $20.65 | $16.87 | 25,406 |
2016-05-26 | $20.86 | $20.86 | $20.66 | $20.68 | $16.89 | 39,391 |
2016-05-25 | $20.58 | $20.71 | $20.58 | $20.71 | $16.92 | 27,440 |
2016-05-24 | $20.53 | $20.54 | $20.43 | $20.45 | $16.70 | 24,407 |
2016-05-23 | $20.20 | $20.35 | $20.20 | $20.33 | $16.61 | 11,006 |
2016-05-20 | $20.20 | $20.35 | $20.20 | $20.29 | $16.57 | 60,971 |
2016-05-19 | $20.04 | $20.19 | $20.00 | $20.19 | $16.49 | 27,771 |
2016-05-18 | $20.29 | $20.53 | $20.20 | $20.32 | $16.60 | 104,888 |
2016-05-17 | $20.49 | $20.59 | $20.32 | $20.40 | $16.66 | 70,765 |
2016-05-16 | $20.34 | $20.49 | $20.33 | $20.47 | $16.72 | 69,528 |
2016-05-13 | $20.45 | $20.45 | $20.22 | $20.25 | $16.54 | 32,252 |
2016-05-12 | $20.56 | $20.66 | $20.50 | $20.54 | $16.78 | 20,656 |
2016-05-11 | $20.62 | $20.75 | $20.45 | $20.47 | $16.72 | 30,784 |
2016-05-10 | $20.53 | $20.66 | $20.53 | $20.64 | $16.86 | 28,043 |
2016-05-09 | $20.47 | $20.52 | $20.37 | $20.37 | $16.64 | 40,453 |
2016-05-06 | $20.50 | $20.63 | $20.50 | $20.62 | $16.84 | 25,983 |
2016-05-05 | $20.60 | $20.70 | $20.50 | $20.57 | $16.80 | 35,208 |
2016-05-04 | $20.78 | $20.80 | $20.54 | $20.58 | $16.81 | 57,761 |
2016-05-03 | $21.13 | $21.15 | $20.90 | $20.90 | $17.07 | 57,686 |
2016-05-02 | $21.23 | $21.42 | $21.21 | $21.41 | $17.49 | 46,067 |
2016-04-29 | $21.29 | $21.35 | $21.22 | $21.28 | $17.38 | 22,302 |
2016-04-28 | $21.27 | $21.47 | $21.23 | $21.24 | $17.35 | 65,890 |
2016-04-27 | $21.31 | $21.50 | $21.28 | $21.39 | $17.47 | 41,293 |
2016-04-26 | $21.41 | $21.42 | $21.31 | $21.37 | $17.46 | 53,444 |
2016-04-25 | $21.26 | $21.36 | $21.20 | $21.24 | $17.35 | 90,615 |
2016-04-22 | $21.43 | $21.50 | $21.31 | $21.40 | $17.48 | 18,029 |
2016-04-21 | $21.49 | $21.62 | $21.37 | $21.49 | $17.55 | 38,388 |
2016-04-20 | $21.56 | $21.80 | $21.56 | $21.67 | $17.70 | 53,876 |
2016-04-19 | $21.71 | $21.81 | $21.67 | $21.67 | $17.70 | 40,001 |
2016-04-18 | $21.46 | $21.57 | $21.44 | $21.50 | $17.56 | 20,625 |
2016-04-15 | $21.32 | $21.45 | $21.32 | $21.33 | $17.42 | 35,416 |
2016-04-14 | $21.33 | $21.55 | $21.33 | $21.37 | $17.46 | 24,533 |
2016-04-13 | $21.33 | $21.52 | $21.30 | $21.42 | $17.50 | 53,397 |
2016-04-12 | $20.94 | $21.31 | $20.94 | $21.18 | $17.30 | 59,644 |
2016-04-11 | $21.11 | $21.19 | $21.02 | $21.17 | $17.29 | 21,009 |
2016-04-08 | $20.80 | $21.00 | $20.73 | $20.88 | $17.06 | 98,272 |
2016-04-07 | $20.56 | $20.62 | $20.43 | $20.44 | $16.70 | 25,836 |
2016-04-06 | $20.58 | $20.85 | $20.58 | $20.81 | $17.00 | 27,240 |
2016-04-05 | $20.75 | $20.75 | $20.58 | $20.58 | $16.81 | 40,786 |
2016-04-04 | $21.03 | $21.11 | $20.90 | $20.97 | $17.13 | 18,968 |
2016-04-01 | $20.93 | $21.17 | $20.80 | $21.13 | $17.26 | 16,164 |
2016-03-31 | $21.31 | $21.37 | $21.16 | $21.16 | $17.28 | 45,741 |
2016-03-30 | $21.38 | $21.42 | $21.19 | $21.35 | $17.44 | 168,786 |
2016-03-29 | $20.85 | $21.09 | $20.74 | $21.05 | $17.19 | 558,040 |
2016-03-28 | $20.90 | $21.01 | $20.86 | $21.01 | $17.16 | 28,511 |
2016-03-24 | $20.73 | $20.91 | $20.71 | $20.80 | $16.99 | 177,474 |
2016-03-23 | $21.02 | $21.05 | $20.89 | $20.89 | $17.06 | 38,939 |
2016-03-22 | $21.17 | $21.32 | $21.15 | $21.28 | $17.38 | 66,724 |
2016-03-21 | $21.35 | $21.35 | $21.20 | $21.27 | $17.37 | 13,269 |
2016-03-18 | $21.30 | $21.37 | $21.26 | $21.27 | $17.37 | 48,928 |
2016-03-17 | $21.04 | $21.34 | $21.04 | $21.29 | $17.39 | 80,182 |
2016-03-16 | $20.54 | $20.96 | $20.54 | $20.93 | $17.10 | 17,212 |
2016-03-15 | $20.72 | $20.72 | $20.52 | $20.56 | $16.79 | 87,640 |
2016-03-14 | $21.02 | $21.02 | $20.84 | $20.90 | $17.04 | 19,199 |
2016-03-11 | $20.61 | $21.05 | $20.61 | $21.05 | $17.16 | 50,810 |
2016-03-10 | $20.44 | $20.54 | $20.35 | $20.46 | $16.68 | 90,194 |
2016-03-09 | $20.48 | $20.67 | $20.48 | $20.56 | $16.76 | 32,037 |
2016-03-08 | $20.52 | $20.55 | $20.37 | $20.41 | $16.64 | 148,769 |
2016-03-07 | $20.67 | $20.84 | $20.57 | $20.71 | $16.88 | 102,824 |
2016-03-04 | $20.60 | $20.88 | $20.60 | $20.79 | $16.95 | 490,628 |
2016-03-03 | $20.16 | $20.54 | $20.16 | $20.51 | $16.72 | 112,868 |
2016-03-02 | $20.06 | $20.28 | $20.06 | $20.22 | $16.48 | 57,124 |
2016-03-01 | $19.99 | $20.24 | $19.98 | $20.24 | $16.50 | 86,142 |
2016-02-29 | $19.80 | $19.86 | $19.66 | $19.74 | $16.09 | 36,269 |
2016-02-26 | $19.81 | $19.84 | $19.64 | $19.67 | $16.04 | 36,390 |
2016-02-25 | $19.58 | $19.76 | $19.58 | $19.76 | $16.11 | 163,330 |
2016-02-24 | $19.46 | $19.65 | $19.27 | $19.58 | $15.96 | 55,273 |
2016-02-23 | $19.86 | $19.86 | $19.57 | $19.58 | $15.96 | 188,878 |
2016-02-22 | $19.80 | $19.96 | $19.76 | $19.94 | $16.26 | 239,038 |
2016-02-19 | $19.21 | $19.54 | $19.21 | $19.51 | $15.91 | 68,688 |
2016-02-18 | $19.53 | $19.66 | $19.46 | $19.50 | $15.90 | 358,923 |
2016-02-17 | $19.33 | $19.65 | $19.33 | $19.63 | $16.00 | 37,860 |
2016-02-16 | $19.06 | $19.17 | $18.97 | $19.09 | $15.56 | 94,621 |
2016-02-12 | $18.63 | $18.99 | $18.62 | $18.99 | $15.48 | 38,427 |
2016-02-11 | $18.75 | $18.82 | $18.52 | $18.63 | $15.19 | 157,408 |
2016-02-10 | $19.13 | $19.22 | $18.93 | $18.99 | $15.48 | 269,165 |
2016-02-09 | $18.82 | $19.11 | $18.75 | $18.85 | $15.37 | 394,817 |
2016-02-08 | $18.90 | $19.17 | $18.82 | $19.01 | $15.50 | 358,868 |
2016-02-05 | $19.35 | $19.41 | $19.15 | $19.18 | $15.64 | 206,642 |
2016-02-04 | $19.42 | $19.56 | $19.32 | $19.44 | $15.85 | 184,275 |
2016-02-03 | $19.06 | $19.33 | $18.81 | $19.33 | $15.76 | 503,021 |
2016-02-02 | $19.06 | $19.09 | $18.91 | $18.97 | $15.47 | 677,876 |
2016-02-01 | $19.28 | $19.48 | $19.24 | $19.39 | $15.81 | 208,770 |
2016-01-29 | $19.21 | $19.44 | $19.17 | $19.37 | $15.79 | 470,278 |
2016-01-28 | $19.29 | $19.29 | $18.95 | $19.05 | $15.53 | 355,003 |
2016-01-27 | $18.98 | $19.01 | $18.83 | $18.89 | $15.40 | 23,181 |
2016-01-26 | $18.96 | $19.02 | $18.95 | $18.99 | $15.48 | 41,175 |
2016-01-25 | $18.68 | $18.84 | $18.68 | $18.76 | $15.29 | 27,181 |
2016-01-22 | $18.88 | $18.92 | $18.78 | $18.83 | $15.35 | 108,193 |
2016-01-21 | $18.31 | $18.54 | $18.31 | $18.47 | $15.06 | 62,252 |
2016-01-20 | $18.22 | $18.48 | $18.03 | $18.41 | $15.01 | 278,638 |
2016-01-19 | $18.53 | $18.72 | $18.47 | $18.67 | $15.22 | 196,260 |
2016-01-15 | $18.46 | $18.53 | $18.20 | $18.20 | $14.84 | 202,295 |
2016-01-14 | $19.03 | $19.12 | $18.77 | $19.02 | $15.51 | 91,933 |
2016-01-13 | $19.08 | $19.15 | $18.77 | $18.85 | $15.37 | 199,352 |
2016-01-12 | $18.93 | $19.14 | $18.92 | $19.09 | $15.56 | 198,735 |
2016-01-11 | $18.92 | $18.97 | $18.69 | $18.69 | $15.24 | 588,251 |
2016-01-08 | $19.03 | $19.10 | $18.88 | $18.93 | $15.43 | 229,066 |
2016-01-07 | $19.02 | $19.28 | $19.00 | $19.02 | $15.51 | 42,992 |
2016-01-06 | $19.24 | $19.52 | $19.24 | $19.45 | $15.86 | 485,517 |
2016-01-05 | $19.69 | $19.75 | $19.63 | $19.69 | $16.05 | 280,032 |
2016-01-04 | $19.78 | $20.18 | $19.48 | $19.62 | $16.00 | 1,034,488 |
2015-12-31 | $20.18 | $20.24 | $20.02 | $20.08 | $16.37 | 657,993 |
2015-12-30 | $20.33 | $20.33 | $20.20 | $20.21 | $16.48 | 260,779 |
2015-12-29 | $20.59 | $20.77 | $20.58 | $20.63 | $16.82 | 209,359 |
2015-12-28 | $20.39 | $20.52 | $20.38 | $20.44 | $16.53 | 223,381 |
2015-12-24 | $20.57 | $20.64 | $20.46 | $20.53 | $16.60 | 127,511 |
2015-12-23 | $20.47 | $20.60 | $20.39 | $20.55 | $16.62 | 235,410 |
2015-12-22 | $20.14 | $20.33 | $20.14 | $20.33 | $16.44 | 621,281 |
2015-12-21 | $20.23 | $20.23 | $20.01 | $20.12 | $16.27 | 261,055 |
2015-12-18 | $20.18 | $20.18 | $19.97 | $19.98 | $16.15 | 291,395 |
2015-12-17 | $20.18 | $20.22 | $20.08 | $20.11 | $16.26 | 320,379 |
2015-12-16 | $20.11 | $20.36 | $20.06 | $20.29 | $16.40 | 198,822 |
2015-12-15 | $19.99 | $20.05 | $19.90 | $19.95 | $16.13 | 588,185 |
2015-12-14 | $19.72 | $19.73 | $19.51 | $19.73 | $15.95 | 632,477 |
2015-12-11 | $19.75 | $19.83 | $19.60 | $19.63 | $15.87 | 425,482 |
2015-12-10 | $20.08 | $20.24 | $20.07 | $20.14 | $16.28 | 384,695 |
2015-12-09 | $20.27 | $20.39 | $20.08 | $20.12 | $16.27 | 403,583 |
2015-12-08 | $20.16 | $20.28 | $20.16 | $20.22 | $16.35 | 205,786 |
2015-12-07 | $20.68 | $20.68 | $20.41 | $20.47 | $16.55 | 141,933 |
2015-12-04 | $20.55 | $20.79 | $20.55 | $20.73 | $16.76 | 187,865 |
2015-12-03 | $20.57 | $20.73 | $20.45 | $20.57 | $16.63 | 513,823 |
2015-12-02 | $20.73 | $20.78 | $20.59 | $20.62 | $16.67 | 133,178 |
2015-12-01 | $20.77 | $20.91 | $20.73 | $20.85 | $16.86 | 167,255 |
2015-11-30 | $20.60 | $20.72 | $20.60 | $20.69 | $16.73 | 124,951 |
2015-11-27 | $20.84 | $20.84 | $20.73 | $20.73 | $16.76 | 862 |
2015-11-25 | $20.95 | $20.98 | $20.90 | $20.94 | $16.93 | 27,078 |
2015-11-24 | $20.86 | $21.01 | $20.80 | $21.01 | $16.99 | 350,584 |
2015-11-23 | $21.06 | $21.08 | $20.88 | $20.94 | $16.93 | 116,333 |
2015-11-20 | $21.14 | $21.21 | $21.07 | $21.16 | $17.11 | 222,598 |
2015-11-19 | $20.99 | $21.12 | $20.99 | $21.08 | $17.04 | 130,516 |
2015-11-18 | $20.68 | $20.95 | $20.68 | $20.93 | $16.92 | 84,451 |
2015-11-17 | $20.82 | $20.90 | $20.68 | $20.74 | $16.77 | 158,996 |
2015-11-16 | $20.46 | $20.83 | $20.46 | $20.72 | $16.75 | 238,210 |
2015-11-13 | $20.45 | $20.62 | $20.45 | $20.55 | $16.62 | 86,800 |
2015-11-12 | $20.78 | $20.87 | $20.71 | $20.72 | $16.75 | 39,152 |
2015-11-11 | $20.97 | $21.03 | $20.82 | $20.95 | $16.93 | 46,162 |
2015-11-10 | $20.75 | $20.93 | $20.75 | $20.85 | $16.86 | 109,745 |
2015-11-09 | $20.96 | $21.02 | $20.85 | $20.92 | $16.91 | 186,464 |
2015-11-06 | $21.26 | $21.26 | $21.07 | $21.24 | $17.17 | 52,954 |
2015-11-05 | $21.41 | $21.51 | $21.37 | $21.46 | $17.35 | 60,807 |
2015-11-04 | $21.66 | $21.66 | $21.43 | $21.47 | $17.36 | 22,309 |
2015-11-03 | $21.47 | $21.64 | $21.43 | $21.60 | $17.46 | 62,285 |
2015-11-02 | $21.34 | $21.45 | $21.34 | $21.45 | $17.34 | 137,818 |
2015-10-30 | $21.28 | $21.28 | $21.19 | $21.22 | $17.16 | 46,885 |
2015-10-29 | $21.17 | $21.25 | $21.17 | $21.23 | $17.16 | 51,284 |
2015-10-28 | $21.48 | $21.67 | $21.15 | $21.43 | $17.33 | 81,515 |
2015-10-27 | $21.42 | $21.47 | $21.38 | $21.44 | $17.33 | 209,890 |
2015-10-26 | $21.58 | $21.66 | $21.58 | $21.64 | $17.50 | 28,117 |
2015-10-23 | $21.64 | $21.72 | $21.60 | $21.68 | $17.53 | 138,377 |
2015-10-22 | $21.49 | $21.62 | $21.47 | $21.59 | $17.46 | 122,504 |
2015-10-21 | $21.34 | $21.34 | $21.24 | $21.25 | $17.18 | 30,791 |
2015-10-20 | $21.39 | $21.47 | $21.32 | $21.37 | $17.28 | 102,275 |
2015-10-19 | $21.43 | $21.43 | $21.32 | $21.35 | $17.26 | 49,084 |
2015-10-16 | $21.46 | $21.56 | $21.46 | $21.52 | $17.40 | 112,455 |
2015-10-15 | $21.37 | $21.58 | $21.37 | $21.58 | $17.45 | 317,302 |
2015-10-14 | $21.08 | $21.30 | $21.08 | $21.24 | $17.17 | 119,963 |
2015-10-13 | $21.20 | $21.20 | $21.04 | $21.04 | $17.01 | 43,568 |
2015-10-12 | $21.40 | $21.48 | $21.33 | $21.37 | $17.28 | 91,214 |
2015-10-09 | $21.33 | $21.52 | $21.33 | $21.39 | $17.29 | 70,184 |
2015-10-08 | $21.03 | $21.34 | $21.03 | $21.28 | $17.21 | 80,544 |
2015-10-07 | $21.12 | $21.13 | $20.97 | $21.11 | $17.07 | 206,338 |
2015-10-06 | $20.71 | $20.77 | $20.67 | $20.73 | $16.76 | 139,421 |
2015-10-05 | $20.52 | $20.68 | $20.52 | $20.68 | $16.72 | 101,198 |
2015-10-02 | $19.91 | $20.20 | $19.91 | $20.20 | $16.33 | 56,295 |
2015-10-01 | $19.88 | $19.97 | $19.76 | $19.97 | $16.15 | 96,929 |
2015-09-30 | $19.84 | $19.93 | $19.76 | $19.93 | $16.11 | 67,163 |
2015-09-29 | $19.51 | $19.54 | $19.40 | $19.49 | $15.76 | 107,757 |
2015-09-28 | $19.58 | $19.58 | $19.44 | $19.54 | $15.80 | 94,741 |
2015-09-25 | $20.03 | $20.04 | $19.76 | $19.80 | $16.01 | 58,862 |
2015-09-24 | $19.58 | $19.88 | $19.57 | $19.76 | $15.98 | 50,526 |
2015-09-23 | $20.00 | $20.00 | $19.84 | $19.84 | $16.04 | 112,701 |
2015-09-22 | $20.15 | $20.16 | $20.01 | $20.07 | $16.22 | 134,375 |
2015-09-21 | $20.61 | $20.64 | $20.48 | $20.52 | $16.56 | 115,237 |
2015-09-18 | $20.64 | $20.85 | $20.55 | $20.67 | $16.68 | 46,929 |
2015-09-17 | $20.77 | $21.17 | $20.77 | $20.97 | $16.92 | 97,394 |
2015-09-16 | $20.76 | $21.00 | $20.76 | $21.00 | $16.95 | 293,604 |
2015-09-15 | $20.45 | $20.72 | $20.45 | $20.64 | $16.66 | 405,138 |
2015-09-14 | $20.38 | $20.50 | $20.31 | $20.50 | $16.54 | 317,277 |
2015-09-11 | $20.38 | $20.56 | $20.34 | $20.45 | $16.50 | 604,724 |
2015-09-10 | $20.19 | $20.56 | $20.19 | $20.44 | $16.50 | 149,016 |
2015-09-09 | $20.46 | $20.57 | $20.24 | $20.24 | $16.33 | 220,768 |
2015-09-08 | $20.12 | $20.34 | $20.12 | $20.33 | $16.41 | 80,206 |
WisdomTree Vident International Equity Fund (VIDI) News Headlines
Recent WisdomTree Vident International Equity Fund (VIDI) News
Similar Companies to WisdomTree Vident International Equity Fund (VIDI) 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 | -- | -- | -- |