Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 9,417,678 | +0.02(+0.11%) |
Apr 29, 2021 | 22.78 | 22.78 | 22.73 | 22.75 | 3,439,106 | +0.01(+0.04%) |
Apr 28, 2021 | 22.72 | 22.76 | 22.70 | 22.74 | 7,945,325 | +0.02(+0.11%) |
Apr 27, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 5,582,429 | -0.02(-0.07%) |
Apr 26, 2021 | 22.73 | 22.75 | 22.71 | 22.73 | 3,361,933 | +0.01(+0.04%) |
Apr 23, 2021 | 22.71 | 22.74 | 22.70 | 22.72 | 4,672,616 | +0.03(+0.15%) |
Apr 22, 2021 | 22.73 | 22.73 | 22.68 | 22.69 | 4,258,516 | -0.02(-0.11%) |
Apr 21, 2021 | 22.68 | 22.71 | 22.66 | 22.71 | 5,119,742 | +0.04(+0.18%) |
Apr 20, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 6,249,369 | -0.02(-0.07%) |
Apr 19, 2021 | 22.70 | 22.71 | 22.68 | 22.69 | 5,169,175 | -0.01(-0.04%) |
Apr 16, 2021 | 22.76 | 22.76 | 22.70 | 22.70 | 3,540,503 | -0.03(-0.15%) |
Apr 15, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 3,232,551 | +0.06(+0.26%) |
Apr 14, 2021 | 22.67 | 22.71 | 22.66 | 22.67 | 5,806,950 | -0.02(-0.07%) |
Apr 13, 2021 | 22.66 | 22.69 | 22.63 | 22.69 | 4,971,824 | +0.02(+0.07%) |
Apr 12, 2021 | 22.65 | 22.67 | 22.63 | 22.67 | 7,943,201 | +0.02(+0.07%) |
Apr 09, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 4,132,596 | -0.02(-0.07%) |
Apr 08, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 7,386,461 | +0.00(+0.00%) |
Apr 07, 2021 | 22.67 | 22.68 | 22.66 | 22.67 | 5,785,540 | +0.01(+0.04%) |
Apr 06, 2021 | 22.65 | 22.68 | 22.64 | 22.66 | 8,123,356 | +0.02(+0.07%) |
Apr 05, 2021 | 22.68 | 22.68 | 22.62 | 22.65 | 4,187,172 | +0.01(+0.04%) |
Apr 01, 2021 | 22.61 | 22.64 | 22.60 | 22.64 | 8,171,534 | +0.04(+0.18%) |
Mar 31, 2021 | 22.56 | 22.61 | 22.56 | 22.60 | 5,411,810 | +0.06(+0.26%) |
Mar 30, 2021 | 22.55 | 22.56 | 22.53 | 22.54 | 6,871,319 | -0.03(-0.15%) |
Mar 29, 2021 | 22.55 | 22.57 | 22.52 | 22.57 | 6,542,447 | +0.02(+0.11%) |
Mar 26, 2021 | 22.51 | 22.56 | 22.47 | 22.55 | 7,024,924 | +0.06(+0.26%) |
Mar 25, 2021 | 22.47 | 22.50 | 22.44 | 22.49 | 9,608,570 | +0.02(+0.11%) |
Mar 24, 2021 | 22.50 | 22.53 | 22.47 | 22.47 | 7,910,384 | +0.01(+0.04%) |
Mar 23, 2021 | 22.45 | 22.47 | 22.43 | 22.46 | 5,519,814 | +0.01(+0.04%) |
Mar 22, 2021 | 22.42 | 22.48 | 22.42 | 22.45 | 5,718,601 | +0.02(+0.11%) |
Mar 19, 2021 | 22.37 | 22.43 | 22.31 | 22.42 | 5,320,395 | +0.09(+0.41%) |
Mar 18, 2021 | 22.42 | 22.42 | 22.33 | 22.33 | 6,164,774 | -0.12(-0.52%) |
Mar 17, 2021 | 22.40 | 22.50 | 22.38 | 22.45 | 5,190,645 | +0.04(+0.18%) |
Mar 16, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 6,258,252 | -0.05(-0.22%) |
Mar 15, 2021 | 22.46 | 22.47 | 22.42 | 22.46 | 4,945,708 | +0.00(+0.00%) |
Mar 12, 2021 | 22.45 | 22.47 | 22.42 | 22.46 | 8,116,650 | -0.02(-0.07%) |
Mar 11, 2021 | 22.47 | 22.51 | 22.45 | 22.47 | 7,089,866 | +0.05(+0.22%) |
Mar 10, 2021 | 22.38 | 22.45 | 22.38 | 22.42 | 9,379,709 | +0.07(+0.30%) |
Mar 09, 2021 | 22.37 | 22.42 | 22.35 | 22.36 | 5,866,420 | +0.03(+0.15%) |
Mar 08, 2021 | 22.44 | 22.45 | 22.32 | 22.33 | 6,513,783 | -0.11(-0.48%) |
Mar 05, 2021 | 22.44 | 22.45 | 22.33 | 22.43 | 7,356,663 | +0.05(+0.22%) |
Mar 04, 2021 | 22.44 | 22.48 | 22.32 | 22.38 | 7,780,088 | -0.02(-0.11%) |
Mar 03, 2021 | 22.44 | 22.45 | 22.39 | 22.41 | 9,554,358 | -0.04(-0.18%) |
Mar 02, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 5,654,578 | -0.02(-0.07%) |
Mar 01, 2021 | 22.38 | 22.49 | 22.37 | 22.47 | 8,228,684 | +0.15(+0.69%) |
Feb 26, 2021 | 22.37 | 22.39 | 22.29 | 22.31 | 10,633,515 | -0.02(-0.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 22.30 | 22.33 | 9,935,741 | -0.12(-0.55%) |
Feb 24, 2021 | 22.42 | 22.47 | 22.39 | 22.45 | 5,526,889 | +0.02(+0.11%) |
Feb 23, 2021 | 22.35 | 22.44 | 22.34 | 22.43 | 7,720,339 | +0.05(+0.22%) |
Feb 22, 2021 | 22.41 | 22.42 | 22.37 | 22.38 | 6,963,769 | -0.02(-0.11%) |
Feb 19, 2021 | 22.41 | 22.44 | 22.39 | 22.40 | 4,843,427 | +0.00(+0.00%) |
Feb 18, 2021 | 22.40 | 22.42 | 22.38 | 22.40 | 14,312,350 | +0.00(+0.00%) |
Feb 17, 2021 | 22.37 | 22.42 | 22.37 | 22.40 | 6,857,524 | +0.01(+0.04%) |
Feb 16, 2021 | 22.43 | 22.43 | 22.39 | 22.39 | 4,002,049 | -0.02(-0.11%) |
Feb 12, 2021 | 22.39 | 22.44 | 22.39 | 22.42 | 2,775,998 | +0.03(+0.15%) |
Feb 11, 2021 | 22.39 | 22.40 | 22.37 | 22.39 | 4,409,683 | +0.02(+0.11%) |
Feb 10, 2021 | 22.39 | 22.40 | 22.35 | 22.36 | 5,496,625 | -0.01(-0.04%) |
Feb 09, 2021 | 22.40 | 22.40 | 22.36 | 22.37 | 3,487,622 | -0.04(-0.18%) |
Feb 08, 2021 | 22.36 | 22.41 | 22.36 | 22.41 | 4,856,906 | +0.07(+0.33%) |
Feb 05, 2021 | 22.37 | 22.39 | 22.34 | 22.34 | 3,759,326 | +0.02(+0.11%) |
Feb 04, 2021 | 22.32 | 22.34 | 22.30 | 22.31 | 3,933,171 | +0.03(+0.15%) |
Feb 03, 2021 | 22.30 | 22.31 | 22.27 | 22.28 | 5,711,066 | -0.01(-0.04%) |
Feb 02, 2021 | 22.28 | 22.30 | 22.26 | 22.29 | 3,860,760 | +0.07(+0.30%) |
Feb 01, 2021 | 22.21 | 22.24 | 22.16 | 22.22 | 6,362,737 | +0.08(+0.36%) |
Jan 29, 2021 | 22.19 | 22.25 | 22.13 | 22.14 | 7,109,660 | -0.07(-0.30%) |
Jan 28, 2021 | 22.21 | 22.27 | 22.19 | 22.21 | 8,856,934 | +0.05(+0.22%) |
Jan 27, 2021 | 22.20 | 22.22 | 22.13 | 22.16 | 4,404,125 | -0.05(-0.22%) |
Jan 26, 2021 | 22.23 | 22.23 | 22.20 | 22.21 | 4,029,780 | -0.01(-0.04%) |
Jan 25, 2021 | 22.22 | 22.22 | 22.15 | 22.22 | 4,127,821 | +0.01(+0.04%) |
Jan 22, 2021 | 22.22 | 22.23 | 22.19 | 22.21 | 5,886,213 | -0.02(-0.11%) |
Jan 21, 2021 | 22.27 | 22.27 | 22.22 | 22.23 | 3,845,286 | -0.01(-0.04%) |
Jan 20, 2021 | 22.22 | 22.25 | 22.20 | 22.24 | 6,951,346 | +0.06(+0.26%) |
Jan 19, 2021 | 22.18 | 22.21 | 22.16 | 22.18 | 5,481,244 | +0.04(+0.19%) |
Jan 15, 2021 | 22.16 | 22.18 | 22.13 | 22.14 | 6,928,598 | -0.02(-0.11%) |
Jan 14, 2021 | 22.19 | 22.19 | 22.14 | 22.17 | 11,279,184 | +0.01(+0.04%) |
Jan 13, 2021 | 22.12 | 22.18 | 22.11 | 22.16 | 5,835,982 | +0.05(+0.22%) |
Jan 12, 2021 | 22.11 | 22.13 | 22.06 | 22.11 | 5,080,603 | +0.03(+0.15%) |
Jan 11, 2021 | 22.10 | 22.13 | 22.08 | 22.08 | 2,950,393 | -0.07(-0.33%) |
Jan 08, 2021 | 22.16 | 22.16 | 22.10 | 22.15 | 6,527,484 | +0.03(+0.15%) |
Jan 07, 2021 | 22.10 | 22.15 | 22.10 | 22.12 | 7,854,449 | +0.05(+0.22%) |
Jan 06, 2021 | 22.08 | 22.14 | 22.07 | 22.07 | 11,577,640 | +0.00(+0.00%) |
Jan 05, 2021 | 22.07 | 22.10 | 22.05 | 22.07 | 4,247,969 | +0.00(+0.00%) |
Jan 04, 2021 | 22.14 | 22.14 | 22.02 | 22.07 | 5,690,200 | -0.05(-0.22%) |
Dec 31, 2020 | 22.12 | 22.12 | 22.12 | 3,351,598 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.10 | 22.12 | 22.09 | 22.10 | 3,351,598 | +0.04(+0.19%) |
Dec 29, 2020 | 22.10 | 22.11 | 22.06 | 22.06 | 3,680,469 | +0.01(+0.04%) |
Dec 28, 2020 | 22.09 | 22.09 | 22.04 | 22.05 | 4,186,495 | +0.00(+0.00%) |
Dec 24, 2020 | 22.04 | 22.06 | 22.04 | 22.05 | 1,751,401 | +0.04(+0.19%) |
Dec 23, 2020 | 21.96 | 22.03 | 21.96 | 22.01 | 1,846,704 | +0.08(+0.37%) |
Dec 22, 2020 | 21.91 | 21.94 | 21.90 | 21.93 | 4,866,526 | +0.03(+0.15%) |
Dec 21, 2020 | 21.93 | 21.95 | 21.88 | 21.90 | 3,787,922 | -0.07(-0.34%) |
Dec 18, 2020 | 22.01 | 22.01 | 21.94 | 21.97 | 9,204,177 | +0.02(+0.09%) |
Dec 17, 2020 | 21.94 | 21.97 | 21.89 | 21.95 | 4,213,177 | +0.02(+0.07%) |
Dec 16, 2020 | 21.93 | 21.94 | 21.87 | 21.94 | 4,109,464 | -0.02(-0.07%) |
Dec 15, 2020 | 21.89 | 21.95 | 21.89 | 21.95 | 4,266,306 | +0.08(+0.37%) |
Dec 14, 2020 | 21.94 | 21.94 | 21.85 | 21.87 | 5,328,611 | -0.01(-0.04%) |
Dec 11, 2020 | 21.87 | 21.91 | 21.84 | 21.88 | 7,820,812 | +0.00(+0.00%) |
Dec 10, 2020 | 21.85 | 21.90 | 21.82 | 21.88 | 10,510,581 | +0.02(+0.08%) |
Dec 09, 2020 | 21.91 | 21.91 | 21.82 | 21.86 | 8,102,910 | -0.01(-0.04%) |
Dec 08, 2020 | 21.89 | 21.89 | 21.85 | 21.87 | 6,386,259 | +0.00(+0.00%) |
Dec 07, 2020 | 21.89 | 21.90 | 21.84 | 21.87 | 11,644,756 | -0.01(-0.04%) |
Dec 04, 2020 | 21.85 | 21.89 | 21.84 | 21.88 | 5,857,319 | +0.08(+0.38%) |
Dec 03, 2020 | 21.81 | 21.85 | 21.80 | 21.80 | 7,676,302 | +0.02(+0.11%) |
Dec 02, 2020 | 21.76 | 21.82 | 21.74 | 21.77 | 9,018,987 | +0.02(+0.07%) |
Dec 01, 2020 | 21.75 | 21.77 | 21.72 | 21.76 | 4,721,339 | +0.08(+0.35%) |
Nov 30, 2020 | 21.69 | 21.70 | 21.65 | 21.68 | 5,500,341 | -0.01(-0.04%) |
Nov 27, 2020 | 21.72 | 21.72 | 21.69 | 21.69 | 1,987,231 | +0.02(+0.08%) |
Nov 25, 2020 | 21.67 | 21.70 | 21.65 | 21.67 | 5,344,831 | +0.00(+0.00%) |
Nov 24, 2020 | 21.66 | 21.70 | 21.65 | 21.67 | 8,487,718 | +0.07(+0.30%) |
Nov 23, 2020 | 21.61 | 21.62 | 21.58 | 21.61 | 2,730,813 | +0.06(+0.26%) |
Nov 20, 2020 | 21.58 | 21.59 | 21.55 | 21.55 | 4,124,131 | -0.04(-0.19%) |
Nov 19, 2020 | 21.52 | 21.61 | 21.51 | 21.59 | 6,075,830 | +0.07(+0.30%) |
Nov 18, 2020 | 21.57 | 21.60 | 21.52 | 21.52 | 5,346,597 | -0.03(-0.15%) |
Nov 17, 2020 | 21.51 | 21.59 | 21.51 | 21.56 | 7,851,473 | +0.01(+0.04%) |
Nov 16, 2020 | 21.52 | 21.56 | 21.49 | 21.55 | 2,522,265 | +0.11(+0.53%) |
Nov 13, 2020 | 21.39 | 21.46 | 21.39 | 21.44 | 5,052,006 | +0.06(+0.27%) |
Nov 12, 2020 | 21.48 | 21.48 | 21.37 | 21.38 | 7,302,326 | -0.10(-0.45%) |
Nov 11, 2020 | 21.51 | 21.52 | 21.45 | 21.48 | 2,772,198 | -0.02(-0.08%) |
Nov 10, 2020 | 21.48 | 21.54 | 21.43 | 21.49 | 10,630,175 | +0.02(+0.11%) |
Nov 09, 2020 | 21.70 | 21.70 | 21.47 | 21.47 | 11,196,617 | +0.14(+0.65%) |
Nov 06, 2020 | 21.39 | 21.40 | 21.30 | 21.33 | 7,223,436 | -0.05(-0.23%) |
Nov 05, 2020 | 21.43 | 21.46 | 21.35 | 21.38 | 7,205,099 | +0.08(+0.38%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.22 | 21.30 | 10,199,715 | +0.12(+0.58%) |
Nov 03, 2020 | 21.08 | 21.18 | 21.06 | 21.18 | 13,503,244 | +0.16(+0.77%) |
Nov 02, 2020 | 21.04 | 21.04 | 20.97 | 21.01 | 8,895,785 | +0.04(+0.18%) |
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.97 | 9,532,230 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,141 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,636 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,161 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,404 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,378 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.14 | 5,715,630 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,446 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,149 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,748 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,637 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,501 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,633 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.14 | 3,969,166 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,589 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.14 | 21.09 | 21.12 | 6,307,873 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,670 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,321 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.97 | 5,571,246 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,119 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,655 | -0.01(-0.04%) |
Oct 01, 2020 | 20.90 | 20.93 | 20.88 | 20.91 | 7,489,316 | +0.05(+0.25%) |
Sep 30, 2020 | 20.80 | 20.88 | 20.79 | 20.86 | 10,777,055 | +0.06(+0.31%) |
Sep 29, 2020 | 20.78 | 20.80 | 20.72 | 20.79 | 5,117,207 | +0.01(+0.04%) |
Sep 28, 2020 | 20.74 | 20.80 | 20.73 | 20.78 | 7,137,404 | +0.11(+0.55%) |
Sep 25, 2020 | 20.65 | 20.72 | 20.64 | 20.67 | 6,091,535 | -0.01(-0.04%) |
Sep 24, 2020 | 20.67 | 20.75 | 20.62 | 20.68 | 9,796,152 | -0.01(-0.04%) |
Sep 23, 2020 | 20.88 | 20.88 | 20.68 | 20.69 | 8,290,462 | -0.19(-0.89%) |
Sep 22, 2020 | 20.84 | 20.87 | 20.78 | 20.87 | 11,174,845 | +0.06(+0.31%) |
Sep 21, 2020 | 20.87 | 20.89 | 20.77 | 20.81 | 8,456,149 | -0.14(-0.65%) |
Sep 18, 2020 | 21.00 | 21.01 | 20.93 | 20.95 | 4,632,900 | -0.02(-0.08%) |
Sep 17, 2020 | 20.95 | 20.99 | 20.92 | 20.96 | 5,642,056 | -0.01(-0.04%) |
Sep 16, 2020 | 20.99 | 21.06 | 20.96 | 20.97 | 5,832,776 | +0.02(+0.08%) |
Sep 15, 2020 | 20.95 | 20.99 | 20.93 | 20.95 | 4,387,748 | +0.06(+0.27%) |
Sep 14, 2020 | 20.96 | 20.98 | 20.89 | 20.90 | 4,751,360 | -0.02(-0.08%) |
Sep 11, 2020 | 20.91 | 20.94 | 20.84 | 20.91 | 4,332,739 | +0.02(+0.12%) |
Sep 10, 2020 | 20.96 | 20.99 | 20.88 | 20.89 | 7,312,609 | -0.03(-0.15%) |
Sep 09, 2020 | 20.89 | 20.97 | 20.87 | 20.92 | 5,605,409 | +0.10(+0.50%) |
Sep 08, 2020 | 20.82 | 20.91 | 20.80 | 20.82 | 6,466,615 | -0.13(-0.62%) |
Sep 04, 2020 | 20.97 | 21.02 | 20.82 | 20.95 | 8,485,878 | +0.03(+0.15%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.88 | 20.91 | 6,722,337 | -0.13(-0.61%) |
Sep 02, 2020 | 21.04 | 21.07 | 20.98 | 21.04 | 5,680,042 | +0.02(+0.12%) |
Sep 01, 2020 | 20.94 | 21.03 | 20.91 | 21.02 | 3,920,323 | +0.12(+0.58%) |
Aug 31, 2020 | 20.93 | 20.96 | 20.90 | 20.90 | 1,811,077 | -0.03(-0.15%) |
Aug 28, 2020 | 20.95 | 20.97 | 20.92 | 20.93 | 4,301,663 | +0.01(+0.04%) |
Aug 27, 2020 | 20.95 | 20.98 | 20.88 | 20.92 | 4,398,854 | -0.03(-0.15%) |
Aug 26, 2020 | 20.98 | 20.98 | 20.94 | 20.95 | 5,137,928 | -0.01(-0.04%) |
Aug 25, 2020 | 20.95 | 20.97 | 20.90 | 20.96 | 7,548,383 | +0.03(+0.15%) |
Aug 24, 2020 | 20.88 | 20.94 | 20.87 | 20.93 | 5,631,388 | +0.09(+0.42%) |
Aug 21, 2020 | 20.84 | 20.86 | 20.82 | 20.84 | 2,012,116 | -0.02(-0.08%) |
Aug 20, 2020 | 20.75 | 20.86 | 20.74 | 20.86 | 2,212,556 | +0.10(+0.46%) |
Aug 19, 2020 | 20.84 | 20.85 | 20.74 | 20.76 | 2,364,750 | -0.07(-0.35%) |
Aug 18, 2020 | 20.82 | 20.85 | 20.77 | 20.83 | 5,290,452 | +0.02(+0.12%) |
Aug 17, 2020 | 20.74 | 20.82 | 20.73 | 20.81 | 3,003,761 | +0.10(+0.46%) |
Aug 14, 2020 | 20.72 | 20.76 | 20.68 | 20.71 | 3,222,324 | -0.02(-0.12%) |
Aug 13, 2020 | 20.77 | 20.85 | 20.74 | 20.74 | 4,441,287 | -0.06(-0.31%) |
Aug 12, 2020 | 20.81 | 20.86 | 20.78 | 20.80 | 4,452,893 | +0.05(+0.23%) |
Aug 11, 2020 | 20.87 | 20.90 | 20.75 | 20.75 | 4,450,911 | -0.10(-0.50%) |
Aug 10, 2020 | 20.86 | 20.89 | 20.82 | 20.86 | 2,938,170 | +0.02(+0.12%) |
Aug 07, 2020 | 20.87 | 20.89 | 20.82 | 20.83 | 5,196,960 | -0.06(-0.27%) |
Aug 06, 2020 | 20.83 | 20.89 | 20.83 | 20.89 | 2,141,379 | +0.06(+0.27%) |
Aug 05, 2020 | 20.85 | 20.86 | 20.80 | 20.83 | 2,887,523 | +0.02(+0.12%) |
Aug 04, 2020 | 20.82 | 20.82 | 20.76 | 20.81 | 3,029,583 | -0.01(-0.04%) |
Aug 03, 2020 | 20.82 | 20.82 | 20.76 | 20.82 | 4,273,936 | -0.01(-0.03%) |
Jul 31, 2020 | 20.78 | 20.84 | 20.70 | 20.82 | 7,545,223 | +0.02(+0.08%) |
Jul 30, 2020 | 20.70 | 20.82 | 20.70 | 20.81 | 17,522,656 | +0.07(+0.35%) |
Jul 29, 2020 | 20.69 | 20.76 | 20.65 | 20.74 | 1,605,837 | +0.10(+0.46%) |
Jul 28, 2020 | 20.70 | 20.70 | 20.64 | 20.64 | 2,663,702 | -0.06(-0.27%) |
Jul 27, 2020 | 20.70 | 20.70 | 20.64 | 20.70 | 2,284,898 | +0.03(+0.15%) |
Jul 24, 2020 | 20.64 | 20.69 | 20.61 | 20.66 | 9,662,059 | +0.03(+0.16%) |
Jul 23, 2020 | 20.68 | 20.69 | 20.54 | 20.63 | 5,807,845 | -0.03(-0.15%) |
Jul 22, 2020 | 20.64 | 20.68 | 20.62 | 20.66 | 6,003,807 | +0.02(+0.12%) |
Jul 21, 2020 | 20.64 | 20.66 | 20.59 | 20.64 | 4,075,166 | +0.06(+0.27%) |
Jul 20, 2020 | 20.46 | 20.58 | 20.46 | 20.58 | 2,280,811 | +0.10(+0.51%) |
Jul 17, 2020 | 20.49 | 20.49 | 20.41 | 20.48 | 4,325,621 | +0.06(+0.27%) |
Jul 16, 2020 | 20.40 | 20.46 | 20.39 | 20.42 | 4,692,183 | +0.01(+0.04%) |
Jul 15, 2020 | 20.41 | 20.44 | 20.36 | 20.42 | 6,099,142 | +0.10(+0.47%) |
Jul 14, 2020 | 20.16 | 20.34 | 20.16 | 20.32 | 6,116,525 | +0.14(+0.71%) |
Jul 13, 2020 | 20.30 | 20.35 | 20.16 | 20.18 | 6,780,666 | -0.07(-0.36%) |
Jul 10, 2020 | 20.18 | 20.28 | 20.15 | 20.25 | 5,150,162 | +0.06(+0.32%) |
Jul 09, 2020 | 20.21 | 20.23 | 20.10 | 20.18 | 7,332,861 | -0.06(-0.28%) |
Jul 08, 2020 | 20.16 | 20.26 | 20.16 | 20.24 | 6,985,199 | +0.02(+0.12%) |
Jul 07, 2020 | 20.26 | 20.32 | 20.19 | 20.22 | 7,723,413 | -0.07(-0.35%) |
Jul 06, 2020 | 20.23 | 20.31 | 20.23 | 20.29 | 5,070,351 | +0.12(+0.59%) |
Jul 02, 2020 | 20.18 | 20.25 | 20.14 | 20.17 | 6,985,771 | +0.10(+0.52%) |
Jul 01, 2020 | 20.06 | 20.12 | 20.06 | 20.06 | 10,105,277 | +0.03(+0.13%) |
Jun 30, 2020 | 19.97 | 20.07 | 19.95 | 20.04 | 7,867,532 | +0.19(+0.96%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.79 | 19.85 | 28,385,440 | -0.14(-0.68%) |
Jun 26, 2020 | 20.13 | 20.13 | 19.96 | 19.98 | 5,464,079 | -0.15(-0.75%) |
Jun 25, 2020 | 20.12 | 20.15 | 20.01 | 20.13 | 4,786,563 | +0.00(+0.00%) |
Jun 24, 2020 | 20.26 | 20.26 | 20.01 | 20.13 | 8,150,214 | -0.17(-0.82%) |
Jun 23, 2020 | 20.34 | 20.34 | 20.28 | 20.30 | 11,552,573 | +0.04(+0.20%) |
Jun 22, 2020 | 20.27 | 20.32 | 20.25 | 20.26 | 4,457,970 | -0.02(-0.08%) |
Jun 19, 2020 | 20.32 | 20.33 | 20.22 | 20.28 | 6,909,396 | -0.01(-0.04%) |
Jun 18, 2020 | 20.28 | 20.32 | 20.24 | 20.28 | 4,367,958 | -0.03(-0.16%) |
Jun 17, 2020 | 20.33 | 20.39 | 20.30 | 20.32 | 6,902,192 | +0.00(+0.00%) |
Jun 16, 2020 | 20.41 | 20.48 | 20.26 | 20.32 | 10,894,294 | +0.08(+0.39%) |
Jun 15, 2020 | 20.03 | 20.34 | 19.98 | 20.24 | 10,231,260 | +0.14(+0.67%) |
Jun 12, 2020 | 20.13 | 20.19 | 19.97 | 20.10 | 9,352,548 | +0.17(+0.88%) |
Jun 11, 2020 | 20.15 | 20.15 | 19.89 | 19.93 | 9,439,652 | -0.41(-2.03%) |
Jun 10, 2020 | 20.36 | 20.43 | 20.27 | 20.34 | 12,443,852 | -0.06(-0.27%) |
Jun 09, 2020 | 20.43 | 20.43 | 20.32 | 20.39 | 5,274,391 | -0.08(-0.39%) |
Jun 08, 2020 | 20.51 | 20.51 | 20.43 | 20.47 | 5,491,300 | +0.02(+0.12%) |
Jun 05, 2020 | 20.46 | 20.55 | 20.44 | 20.45 | 9,673,506 | +0.22(+1.10%) |
Jun 04, 2020 | 20.26 | 20.27 | 20.18 | 20.23 | 6,705,565 | -0.03(-0.16%) |
Jun 03, 2020 | 20.22 | 20.31 | 20.21 | 20.26 | 7,733,831 | +0.14(+0.67%) |
Jun 02, 2020 | 20.03 | 20.15 | 19.99 | 20.12 | 5,020,408 | +0.16(+0.80%) |
Jun 01, 2020 | 19.87 | 19.97 | 19.81 | 19.97 | 10,894,923 | +0.09(+0.46%) |
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,214 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,755 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,374 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,776 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,175 | +0.06(+0.29%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,351 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,404 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,225 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,604 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,201 | +0.02(+0.12%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,601 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,666 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,135 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,874 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,576 | +0.13(+0.71%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,753 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.03 | 19.04 | 3,044,501 | -0.09(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,570 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,870,032 | -0.05(-0.25%) |