Invesco Taxable Municipal Bond ETF (BAB) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.36 ($0.15) 0.57%
Invesco Taxable Municipal Bond ETF - Daily Information
Click for more stock information on Invesco Taxable Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.36 |
Previous Close | $26.36 |
High | $26.46 |
Low | $26.21 |
Adjusted Open | $26.36 |
Previous Adjusted Close | $26.36 |
Adjusted High | $26.46 |
Adjusted Low | $26.21 |
About Invesco Taxable Municipal Bond ETF (BAB)
The Fund generally will invest at least 80% of its total assets in taxable municipal securities that comprise the Underlying Index. The Underlying Index is designed to track the performance of U.S. dollar-denominated taxable municipal debt publicly issued by U.S. states and territories, and their political subdivisions, in the U.S. market. Securities eligible for inclusion in the Underlying Index must have: (i) at least 18 months to final maturity at the time of issuance, (ii) at least one year remaining term to final maturity, (iii) a fixed coupon schedule, and (iv) an investment grade rating (based on an average of Moody’s Investors Services, Inc. (“Moody’s”), S&P Global Ratings (“S&P”) and Fitch Ratings, Inc. (“Fitch”). Component securities also must have a minimum amount outstanding that varies according to the bond’s initial term to final maturity at time of issuance: maturities between 1-5 years must have at least $10 million outstanding; maturities between 5-10 years must have at least $15 million outstanding; maturities of 10 years or more must have at least $25 million outstanding. The Underlying Index excludes Rule 144A securities and securities in default. However, it may include bonds eligible to participate in the Build America Bond program created under the American Recovery and Reinvestment Act of 2009 or other legislation providing for the issuance of taxable municipal securities on which the issuer receives federal support of the interest paid (“Build America Bonds”). Unlike most other municipal obligations, interest received on Build America Bonds is subject to federal and state income tax. Issuers of “direct pay” Build America Bonds (i.e., taxable municipal bonds issued to provide funds for qualified capital expenditures) are entitled to receive payments from the U.S. Treasury over the life of the bond equal to 35% (or 45% in the case of Recovery Zone Economic Development Bonds) of the interest paid. The federal interest subsidy continues for the life of the bonds. The Underlying Index does not include bonds that, under the Build America Bond program, are eligible for tax credits. Build America Bonds must have at least $1 million outstanding to be eligible for inclusion in the Underlying Index. ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) uses a capitalization weighted methodology, weighting the Underlying Index’s constituent bonds using a factor that equals their current amount outstanding multiplied by their market price, plus accrued interest. As of August 31, 2019, the Underlying Index was comprised of 6,916 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Taxable Municipal Bond ETF (BAB)
Historical Stock Data for Invesco Taxable Municipal Bond ETF (BAB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $26.36 | $26.46 | $26.21 | $26.36 | $26.36 | 109,538 |
2025-04-24 | $26.17 | $26.35 | $26.11 | $26.21 | $26.21 | 117,042 |
2025-04-23 | $26.17 | $26.21 | $25.95 | $26.21 | $26.21 | 282,216 |
2025-04-22 | $26.09 | $26.09 | $25.90 | $25.98 | $25.98 | 172,132 |
2025-04-21 | $26.04 | $26.14 | $25.81 | $25.91 | $25.91 | 93,073 |
2025-04-17 | $26.20 | $26.52 | $25.65 | $26.26 | $26.17 | 348,983 |
2025-04-16 | $26.23 | $26.28 | $26.07 | $26.28 | $26.19 | 269,324 |
2025-04-15 | $26.03 | $26.21 | $26.03 | $26.20 | $26.11 | 81,178 |
2025-04-14 | $26.00 | $26.38 | $25.86 | $26.01 | $25.92 | 158,847 |
2025-04-11 | $25.69 | $25.88 | $25.60 | $25.84 | $25.84 | 127,742 |
2025-04-10 | $26.10 | $26.20 | $25.64 | $25.69 | $25.69 | 145,573 |
2025-04-09 | $25.85 | $26.02 | $25.61 | $25.93 | $25.93 | 532,089 |
2025-04-08 | $26.36 | $26.39 | $26.00 | $26.08 | $26.08 | 230,321 |
2025-04-07 | $26.65 | $26.69 | $26.35 | $26.50 | $26.50 | 401,225 |
2025-04-04 | $27.07 | $27.13 | $26.79 | $26.79 | $26.79 | 193,654 |
2025-04-03 | $26.95 | $26.99 | $26.88 | $26.90 | $26.90 | 77,874 |
2025-04-02 | $26.86 | $26.90 | $26.65 | $26.72 | $26.72 | 307,200 |
2025-04-01 | $26.79 | $26.84 | $26.75 | $26.78 | $26.78 | 232,753 |
2025-03-31 | $26.71 | $26.73 | $26.57 | $26.68 | $26.68 | 110,390 |
2025-03-28 | $26.57 | $26.66 | $26.35 | $26.56 | $26.56 | 84,916 |
2025-03-27 | $26.40 | $26.43 | $26.36 | $26.39 | $26.39 | 88,226 |
2025-03-26 | $26.52 | $26.52 | $26.40 | $26.43 | $26.43 | 124,057 |
2025-03-25 | $26.49 | $26.56 | $26.47 | $26.52 | $26.52 | 108,265 |
2025-03-24 | $26.61 | $26.61 | $26.51 | $26.51 | $26.51 | 80,244 |
2025-03-21 | $26.85 | $26.88 | $26.77 | $26.77 | $26.77 | 224,845 |
2025-03-20 | $26.84 | $26.98 | $26.79 | $26.82 | $26.82 | 98,153 |
2025-03-19 | $26.70 | $26.83 | $26.68 | $26.81 | $26.81 | 68,211 |
2025-03-18 | $26.58 | $26.78 | $26.58 | $26.71 | $26.71 | 109,544 |
2025-03-17 | $26.78 | $26.80 | $26.63 | $26.80 | $26.80 | 260,110 |
2025-03-14 | $26.60 | $26.68 | $26.60 | $26.64 | $26.64 | 137,998 |
2025-03-13 | $26.61 | $26.81 | $26.56 | $26.81 | $26.81 | 84,852 |
2025-03-12 | $26.59 | $26.71 | $26.57 | $26.59 | $26.59 | 236,241 |
2025-03-11 | $26.77 | $26.84 | $26.66 | $26.67 | $26.67 | 92,032 |
2025-03-10 | $26.85 | $26.89 | $26.75 | $26.79 | $26.79 | 153,504 |
2025-03-07 | $26.81 | $26.87 | $26.66 | $26.70 | $26.70 | 181,072 |
2025-03-06 | $26.74 | $26.79 | $26.64 | $26.75 | $26.75 | 126,469 |
2025-03-05 | $26.91 | $26.95 | $26.76 | $26.76 | $26.76 | 170,069 |
2025-03-04 | $26.99 | $27.14 | $26.90 | $26.94 | $26.94 | 148,253 |
2025-03-03 | $26.86 | $27.13 | $26.77 | $27.09 | $27.09 | 426,377 |
2025-02-28 | $26.87 | $26.95 | $26.81 | $26.93 | $26.93 | 114,612 |
2025-02-27 | $26.76 | $26.84 | $26.75 | $26.82 | $26.82 | 92,989 |
2025-02-26 | $26.75 | $26.88 | $26.75 | $26.88 | $26.88 | 76,081 |
2025-02-25 | $26.69 | $26.80 | $26.68 | $26.73 | $26.73 | 222,502 |
2025-02-24 | $26.51 | $26.61 | $26.48 | $26.57 | $26.57 | 195,140 |
2025-02-21 | $26.46 | $26.61 | $26.45 | $26.60 | $26.52 | 118,698 |
2025-02-20 | $26.38 | $26.45 | $26.38 | $26.41 | $26.33 | 90,675 |
2025-02-19 | $26.33 | $26.39 | $26.32 | $26.38 | $26.30 | 69,995 |
2025-02-18 | $26.48 | $26.48 | $26.34 | $26.36 | $26.28 | 82,872 |
2025-02-14 | $26.50 | $26.54 | $26.47 | $26.49 | $26.41 | 123,197 |
2025-02-13 | $26.28 | $26.39 | $26.28 | $26.37 | $26.29 | 151,362 |
2025-02-12 | $26.32 | $26.32 | $26.18 | $26.26 | $26.18 | 481,781 |
2025-02-11 | $26.40 | $26.44 | $26.38 | $26.44 | $26.36 | 111,242 |
2025-02-10 | $26.48 | $26.54 | $26.43 | $26.44 | $26.36 | 1,491,601 |
2025-02-07 | $26.49 | $26.54 | $26.46 | $26.47 | $26.39 | 112,105 |
2025-02-06 | $26.60 | $26.66 | $26.53 | $26.60 | $26.52 | 335,102 |
2025-02-05 | $26.49 | $26.59 | $26.48 | $26.54 | $26.46 | 130,226 |
2025-02-04 | $26.27 | $26.39 | $26.25 | $26.39 | $26.31 | 156,072 |
2025-02-03 | $26.34 | $26.44 | $26.25 | $26.34 | $26.26 | 132,123 |
2025-01-31 | $26.36 | $26.40 | $26.23 | $26.34 | $26.34 | 127,794 |
2025-01-30 | $26.32 | $26.36 | $26.30 | $26.31 | $26.31 | 103,417 |
2025-01-29 | $26.32 | $26.33 | $26.15 | $26.23 | $26.23 | 119,159 |
2025-01-28 | $26.26 | $26.33 | $26.24 | $26.32 | $26.32 | 138,369 |
2025-01-27 | $26.28 | $26.33 | $26.25 | $26.33 | $26.33 | 113,423 |
2025-01-24 | $26.17 | $26.50 | $26.07 | $26.16 | $26.16 | 119,545 |
2025-01-23 | $25.98 | $26.26 | $25.98 | $26.17 | $26.17 | 325,442 |
2025-01-22 | $26.18 | $26.19 | $26.08 | $26.14 | $26.14 | 160,918 |
2025-01-21 | $26.19 | $26.23 | $26.16 | $26.21 | $26.21 | 169,644 |
2025-01-17 | $26.24 | $26.26 | $26.16 | $26.20 | $26.11 | 291,205 |
2025-01-16 | $26.03 | $26.20 | $26.02 | $26.14 | $26.05 | 230,102 |
2025-01-15 | $26.07 | $26.12 | $26.03 | $26.07 | $25.98 | 222,841 |
2025-01-14 | $25.88 | $25.93 | $25.82 | $25.83 | $25.74 | 1,145,668 |
2025-01-13 | $25.82 | $25.91 | $25.82 | $25.90 | $25.81 | 181,620 |
2025-01-10 | $25.92 | $26.01 | $25.86 | $25.90 | $25.81 | 202,919 |
2025-01-08 | $25.88 | $26.07 | $25.88 | $26.06 | $25.97 | 140,522 |
2025-01-07 | $26.09 | $26.10 | $25.95 | $25.98 | $25.98 | 175,150 |
2025-01-06 | $26.16 | $26.18 | $26.06 | $26.13 | $26.13 | 398,130 |
2025-01-03 | $26.22 | $26.27 | $26.17 | $26.18 | $26.18 | 95,103 |
2025-01-02 | $26.22 | $26.28 | $26.13 | $26.17 | $26.17 | 140,561 |
2024-12-31 | $26.29 | $26.29 | $26.12 | $26.15 | $26.15 | 200,250 |
2024-12-30 | $26.21 | $26.47 | $26.02 | $26.25 | $26.25 | 155,027 |
2024-12-27 | $26.22 | $26.23 | $26.07 | $26.08 | $26.08 | 155,671 |
2024-12-26 | $26.09 | $26.23 | $26.08 | $26.22 | $26.22 | 156,070 |
2024-12-24 | $26.12 | $26.17 | $26.06 | $26.17 | $26.17 | 110,125 |
2024-12-23 | $26.23 | $26.23 | $26.10 | $26.15 | $26.15 | 302,876 |
2024-12-20 | $26.37 | $26.37 | $26.26 | $26.28 | $26.19 | 178,247 |
2024-12-19 | $26.31 | $26.33 | $26.19 | $26.27 | $26.18 | 269,013 |
2024-12-18 | $26.60 | $26.66 | $26.33 | $26.33 | $26.24 | 280,613 |
2024-12-17 | $26.59 | $26.66 | $26.58 | $26.63 | $26.54 | 193,421 |
2024-12-16 | $26.59 | $26.74 | $26.57 | $26.59 | $26.50 | 137,655 |
2024-12-13 | $26.77 | $26.77 | $26.56 | $26.59 | $26.50 | 138,807 |
2024-12-12 | $26.88 | $26.88 | $26.77 | $26.82 | $26.73 | 128,190 |
2024-12-11 | $27.02 | $27.06 | $26.87 | $26.92 | $26.83 | 149,673 |
2024-12-10 | $26.95 | $27.05 | $26.95 | $26.98 | $26.89 | 149,514 |
2024-12-09 | $27.18 | $27.25 | $27.00 | $27.00 | $26.91 | 492,835 |
2024-12-06 | $27.30 | $27.30 | $27.12 | $27.18 | $27.18 | 139,542 |
2024-12-05 | $27.09 | $27.17 | $27.05 | $27.13 | $27.13 | 197,442 |
2024-12-04 | $26.92 | $27.09 | $26.92 | $27.09 | $27.09 | 194,352 |
2024-12-03 | $27.12 | $27.12 | $26.93 | $26.97 | $26.97 | 142,596 |
2024-12-02 | $27.00 | $27.08 | $26.94 | $27.08 | $27.08 | 178,921 |
2024-11-29 | $26.95 | $27.06 | $26.92 | $27.06 | $27.06 | 69,025 |
2024-11-27 | $26.91 | $26.95 | $26.85 | $26.90 | $26.90 | 162,302 |
2024-11-26 | $26.88 | $26.88 | $26.76 | $26.81 | $26.81 | 109,691 |
2024-11-25 | $26.82 | $26.93 | $26.70 | $26.90 | $26.90 | 105,686 |
2024-11-22 | $26.66 | $26.66 | $26.53 | $26.57 | $26.57 | 123,400 |
2024-11-21 | $26.59 | $26.65 | $26.53 | $26.63 | $26.63 | 168,765 |
2024-11-20 | $26.59 | $26.75 | $26.48 | $26.52 | $26.52 | 104,541 |
2024-11-19 | $26.65 | $26.67 | $26.62 | $26.66 | $26.66 | 119,357 |
2024-11-18 | $26.44 | $26.56 | $26.35 | $26.53 | $26.53 | 144,291 |
2024-11-15 | $26.48 | $26.71 | $26.48 | $26.57 | $26.48 | 208,719 |
2024-11-14 | $26.58 | $26.65 | $26.51 | $26.53 | $26.44 | 97,508 |
2024-11-13 | $26.62 | $26.76 | $26.50 | $26.53 | $26.44 | 170,163 |
2024-11-12 | $26.65 | $26.72 | $26.53 | $26.59 | $26.50 | 730,155 |
2024-11-11 | $26.77 | $26.77 | $26.67 | $26.75 | $26.75 | 110,453 |
2024-11-08 | $26.71 | $26.83 | $26.71 | $26.81 | $26.81 | 170,672 |
2024-11-07 | $26.60 | $27.00 | $26.56 | $26.69 | $26.69 | 321,948 |
2024-11-06 | $26.46 | $26.61 | $26.24 | $26.55 | $26.55 | 194,009 |
2024-11-05 | $26.71 | $26.76 | $26.57 | $26.75 | $26.75 | 362,479 |
2024-11-04 | $26.80 | $26.80 | $26.65 | $26.74 | $26.74 | 208,516 |
2024-11-01 | $26.75 | $26.84 | $26.53 | $26.55 | $26.55 | 221,885 |
2024-10-31 | $26.72 | $26.80 | $26.66 | $26.71 | $26.71 | 108,672 |
2024-10-30 | $26.78 | $26.86 | $26.68 | $26.74 | $26.74 | 113,140 |
2024-10-29 | $26.55 | $26.73 | $26.55 | $26.71 | $26.71 | 121,415 |
2024-10-28 | $26.80 | $26.80 | $26.61 | $26.72 | $26.72 | 147,712 |
2024-10-25 | $26.84 | $26.90 | $26.70 | $26.73 | $26.73 | 85,843 |
2024-10-24 | $26.62 | $26.87 | $26.62 | $26.77 | $26.77 | 197,114 |
2024-10-23 | $26.74 | $26.74 | $26.62 | $26.69 | $26.69 | 331,491 |
2024-10-22 | $26.84 | $26.84 | $26.72 | $26.76 | $26.76 | 326,451 |
2024-10-21 | $26.92 | $26.92 | $26.80 | $26.80 | $26.80 | 250,386 |
2024-10-18 | $27.09 | $27.12 | $27.05 | $27.09 | $27.00 | 95,538 |
2024-10-17 | $27.11 | $27.14 | $27.02 | $27.08 | $26.99 | 86,338 |
2024-10-16 | $27.27 | $27.27 | $27.16 | $27.19 | $27.10 | 104,913 |
2024-10-15 | $27.03 | $27.14 | $27.03 | $27.12 | $27.03 | 140,330 |
2024-10-14 | $26.91 | $26.98 | $26.87 | $26.98 | $26.89 | 79,392 |
2024-10-11 | $27.05 | $27.09 | $26.95 | $26.98 | $26.98 | 113,280 |
2024-10-10 | $26.97 | $27.10 | $26.88 | $27.09 | $27.09 | 90,901 |
2024-10-09 | $27.09 | $27.14 | $27.01 | $27.06 | $27.06 | 109,532 |
2024-10-08 | $27.19 | $27.19 | $27.00 | $27.10 | $27.10 | 4,161,293 |
2024-10-07 | $27.21 | $27.28 | $27.15 | $27.27 | $27.27 | 1,050,649 |
2024-10-04 | $27.27 | $27.33 | $27.18 | $27.26 | $27.26 | 206,763 |
2024-10-03 | $27.55 | $27.57 | $27.46 | $27.48 | $27.48 | 88,699 |
2024-10-02 | $27.53 | $27.62 | $27.53 | $27.62 | $27.62 | 157,160 |
2024-10-01 | $27.71 | $27.80 | $27.63 | $27.63 | $27.63 | 295,976 |
2024-09-30 | $27.62 | $27.68 | $27.55 | $27.57 | $27.57 | 114,957 |
2024-09-27 | $27.60 | $27.70 | $27.55 | $27.63 | $27.63 | 93,325 |
2024-09-26 | $27.56 | $27.63 | $27.49 | $27.53 | $27.53 | 136,970 |
2024-09-25 | $27.56 | $27.66 | $27.52 | $27.52 | $27.52 | 110,675 |
2024-09-24 | $27.61 | $27.70 | $27.56 | $27.63 | $27.63 | 958,392 |
2024-09-23 | $27.69 | $27.80 | $27.59 | $27.70 | $27.70 | 117,416 |
2024-09-20 | $27.79 | $27.82 | $27.73 | $27.81 | $27.81 | 165,773 |
2024-09-19 | $27.72 | $27.80 | $27.71 | $27.80 | $27.80 | 140,233 |
2024-09-18 | $27.99 | $28.00 | $27.82 | $27.85 | $27.85 | 136,346 |
2024-09-17 | $28.05 | $28.07 | $27.91 | $27.96 | $27.96 | 352,123 |
2024-09-16 | $27.94 | $28.01 | $27.92 | $27.97 | $27.97 | 252,764 |
2024-09-13 | $27.93 | $27.95 | $27.86 | $27.88 | $27.88 | 580,632 |
2024-09-12 | $27.92 | $27.96 | $27.72 | $27.87 | $27.87 | 436,382 |
2024-09-11 | $27.97 | $28.12 | $27.93 | $27.97 | $27.97 | 215,764 |
2024-09-10 | $27.83 | $27.96 | $27.79 | $27.95 | $27.95 | 171,978 |
2024-09-09 | $27.85 | $27.92 | $27.80 | $27.89 | $27.89 | 155,597 |
2024-09-06 | $27.78 | $27.94 | $27.74 | $27.86 | $27.86 | 167,896 |
2024-09-05 | $27.73 | $27.75 | $27.63 | $27.73 | $27.73 | 141,982 |
2024-09-04 | $27.54 | $27.70 | $27.54 | $27.70 | $27.70 | 357,362 |
2024-09-03 | $27.45 | $27.51 | $27.37 | $27.49 | $27.49 | 265,236 |
2024-08-30 | $27.45 | $27.48 | $27.33 | $27.39 | $27.39 | 385,744 |
2024-08-29 | $27.36 | $27.43 | $27.36 | $27.37 | $27.37 | 298,585 |
2024-08-28 | $27.39 | $27.44 | $27.39 | $27.39 | $27.39 | 94,257 |
2024-08-27 | $27.38 | $27.43 | $27.34 | $27.40 | $27.40 | 129,507 |
2024-08-26 | $27.52 | $27.53 | $27.44 | $27.47 | $27.47 | 160,481 |
2024-08-23 | $27.44 | $27.54 | $27.40 | $27.54 | $27.54 | 94,066 |
2024-08-22 | $27.41 | $27.45 | $27.29 | $27.37 | $27.37 | 89,685 |
2024-08-21 | $27.45 | $27.56 | $27.41 | $27.50 | $27.50 | 107,958 |
2024-08-20 | $27.39 | $27.44 | $27.36 | $27.44 | $27.44 | 112,412 |
2024-08-19 | $27.25 | $27.41 | $27.25 | $27.31 | $27.31 | 228,784 |
2024-08-16 | $27.37 | $27.40 | $27.30 | $27.38 | $27.38 | 131,535 |
2024-08-15 | $27.26 | $27.32 | $27.20 | $27.31 | $27.31 | 122,079 |
2024-08-14 | $27.38 | $27.49 | $27.38 | $27.47 | $27.47 | 174,500 |
2024-08-13 | $27.36 | $27.40 | $27.32 | $27.32 | $27.32 | 79,189 |
2024-08-12 | $27.10 | $27.35 | $27.07 | $27.31 | $27.31 | 619,319 |
2024-08-09 | $27.10 | $27.12 | $27.08 | $27.12 | $27.12 | 196,896 |
2024-08-08 | $26.94 | $27.02 | $26.93 | $27.02 | $27.02 | 167,693 |
2024-08-07 | $27.00 | $27.07 | $26.95 | $26.99 | $26.99 | 422,641 |
2024-08-06 | $27.39 | $27.46 | $27.25 | $27.25 | $27.25 | 197,474 |
2024-08-05 | $27.77 | $27.77 | $27.43 | $27.49 | $27.49 | 627,166 |
2024-08-02 | $27.40 | $27.55 | $27.39 | $27.55 | $27.55 | 316,212 |
2024-08-01 | $27.09 | $27.20 | $27.06 | $27.06 | $27.06 | 731,800 |
2024-07-31 | $26.97 | $27.06 | $26.86 | $27.06 | $27.06 | 303,305 |
2024-07-30 | $26.84 | $26.90 | $26.79 | $26.85 | $26.85 | 128,506 |
2024-07-29 | $26.82 | $26.85 | $26.79 | $26.83 | $26.83 | 126,582 |
2024-07-26 | $26.72 | $26.77 | $26.71 | $26.72 | $26.72 | 143,537 |
2024-07-25 | $26.65 | $26.76 | $26.63 | $26.67 | $26.67 | 192,613 |
2024-07-24 | $26.63 | $26.73 | $26.59 | $26.59 | $26.59 | 215,030 |
2024-07-23 | $26.63 | $26.73 | $26.62 | $26.65 | $26.65 | 153,515 |
2024-07-22 | $26.69 | $26.74 | $26.61 | $26.64 | $26.64 | 374,220 |
2024-07-19 | $26.82 | $26.82 | $26.75 | $26.77 | $26.68 | 48,214 |
2024-07-18 | $26.85 | $26.89 | $26.80 | $26.85 | $26.77 | 142,180 |
2024-07-17 | $26.84 | $26.92 | $26.81 | $26.89 | $26.80 | 82,887 |
2024-07-16 | $26.76 | $26.84 | $26.71 | $26.84 | $26.76 | 66,071 |
2024-07-15 | $26.72 | $26.82 | $26.70 | $26.71 | $26.63 | 137,677 |
2024-07-12 | $26.78 | $26.79 | $26.73 | $26.79 | $26.71 | 318,891 |
2024-07-11 | $26.77 | $26.81 | $26.73 | $26.77 | $26.69 | 122,514 |
2024-07-10 | $26.56 | $26.61 | $26.54 | $26.59 | $26.51 | 136,742 |
2024-07-09 | $26.54 | $26.58 | $26.46 | $26.54 | $26.46 | 171,016 |
2024-07-08 | $26.55 | $26.63 | $26.50 | $26.61 | $26.53 | 415,864 |
2024-07-05 | $26.50 | $26.56 | $26.45 | $26.55 | $26.47 | 80,555 |
2024-07-03 | $26.31 | $26.45 | $26.28 | $26.44 | $26.36 | 94,947 |
2024-07-02 | $26.20 | $26.25 | $26.14 | $26.23 | $26.15 | 276,594 |
2024-07-01 | $26.20 | $26.21 | $26.10 | $26.14 | $26.06 | 875,752 |
2024-06-28 | $26.59 | $26.61 | $26.37 | $26.38 | $26.30 | 124,099 |
2024-06-27 | $26.54 | $26.56 | $26.52 | $26.53 | $26.45 | 133,238 |
2024-06-26 | $26.55 | $26.56 | $26.50 | $26.52 | $26.43 | 132,314 |
2024-06-25 | $26.60 | $26.70 | $26.60 | $26.70 | $26.62 | 101,658 |
2024-06-24 | $26.58 | $26.66 | $26.58 | $26.66 | $26.58 | 110,754 |
2024-06-21 | $26.75 | $26.78 | $26.67 | $26.70 | $26.53 | 114,241 |
2024-06-20 | $26.69 | $26.78 | $26.66 | $26.78 | $26.61 | 126,895 |
2024-06-18 | $26.72 | $26.82 | $26.70 | $26.80 | $26.63 | 153,614 |
2024-06-17 | $26.64 | $26.75 | $26.61 | $26.70 | $26.53 | 383,019 |
2024-06-14 | $26.81 | $26.87 | $26.75 | $26.82 | $26.65 | 615,651 |
2024-06-13 | $26.71 | $26.78 | $26.65 | $26.76 | $26.59 | 229,036 |
2024-06-12 | $26.64 | $26.74 | $26.51 | $26.56 | $26.39 | 604,501 |
2024-06-11 | $26.39 | $26.51 | $26.36 | $26.49 | $26.32 | 142,147 |
2024-06-10 | $26.40 | $26.40 | $26.29 | $26.34 | $26.17 | 107,543 |
2024-06-07 | $26.50 | $26.60 | $26.39 | $26.40 | $26.23 | 174,472 |
2024-06-06 | $26.62 | $26.67 | $26.56 | $26.62 | $26.45 | 169,241 |
2024-06-05 | $26.61 | $26.70 | $26.56 | $26.70 | $26.53 | 142,033 |
2024-06-04 | $26.47 | $26.60 | $26.46 | $26.58 | $26.41 | 407,789 |
2024-06-03 | $26.27 | $26.41 | $26.24 | $26.37 | $26.20 | 314,512 |
2024-05-31 | $26.20 | $26.24 | $26.14 | $26.24 | $26.07 | 81,509 |
2024-05-30 | $26.10 | $26.13 | $26.01 | $26.13 | $25.96 | 154,868 |
2024-05-29 | $26.09 | $26.09 | $25.95 | $25.99 | $25.82 | 226,515 |
2024-05-28 | $26.25 | $26.30 | $26.10 | $26.12 | $25.95 | 276,366 |
2024-05-24 | $26.22 | $26.26 | $26.19 | $26.24 | $26.07 | 191,857 |
2024-05-23 | $26.30 | $26.31 | $26.18 | $26.22 | $26.05 | 180,026 |
2024-05-22 | $26.20 | $26.30 | $26.20 | $26.25 | $26.08 | 208,189 |
2024-05-21 | $26.33 | $26.38 | $26.27 | $26.27 | $26.10 | 189,044 |
2024-05-20 | $26.29 | $26.29 | $26.24 | $26.27 | $26.10 | 197,383 |
2024-05-17 | $26.42 | $26.48 | $26.37 | $26.39 | $26.39 | 164,372 |
2024-05-16 | $26.55 | $26.58 | $26.44 | $26.46 | $26.46 | 157,258 |
2024-05-15 | $26.50 | $26.55 | $26.44 | $26.55 | $26.55 | 277,044 |
2024-05-14 | $26.23 | $26.31 | $26.23 | $26.30 | $26.30 | 193,895 |
2024-05-13 | $26.24 | $26.24 | $26.20 | $26.20 | $26.20 | 146,370 |
2024-05-10 | $26.19 | $26.21 | $26.16 | $26.16 | $26.16 | 338,775 |
2024-05-09 | $26.15 | $26.28 | $26.12 | $26.28 | $26.28 | 270,055 |
2024-05-08 | $26.18 | $26.22 | $26.16 | $26.16 | $26.16 | 319,201 |
2024-05-07 | $26.18 | $26.27 | $26.17 | $26.21 | $26.21 | 388,407 |
2024-05-06 | $26.07 | $26.17 | $26.07 | $26.12 | $26.12 | 574,120 |
2024-05-03 | $26.08 | $26.09 | $25.98 | $26.06 | $26.06 | 1,606,207 |
2024-05-02 | $25.89 | $25.97 | $25.81 | $25.95 | $25.95 | 461,379 |
2024-05-01 | $25.85 | $25.94 | $25.66 | $25.87 | $25.87 | 605,440 |
2024-04-30 | $25.80 | $25.81 | $25.72 | $25.77 | $25.77 | 2,271,364 |
2024-04-29 | $25.76 | $25.86 | $25.76 | $25.86 | $25.86 | 210,791 |
2024-04-26 | $25.76 | $25.81 | $25.71 | $25.75 | $25.75 | 260,933 |
2024-04-25 | $25.68 | $25.70 | $25.61 | $25.69 | $25.69 | 124,068 |
2024-04-24 | $25.80 | $25.82 | $25.71 | $25.74 | $25.74 | 131,435 |
2024-04-23 | $25.78 | $25.89 | $25.76 | $25.81 | $25.81 | 358,096 |
2024-04-22 | $25.80 | $25.86 | $25.79 | $25.84 | $25.84 | 133,574 |
2024-04-19 | $25.97 | $26.00 | $25.90 | $25.94 | $25.94 | 135,263 |
2024-04-18 | $26.00 | $26.00 | $25.83 | $25.88 | $25.88 | 131,941 |
2024-04-17 | $25.96 | $25.98 | $25.83 | $25.94 | $25.94 | 270,758 |
2024-04-16 | $25.85 | $25.89 | $25.78 | $25.84 | $25.84 | 201,477 |
2024-04-15 | $25.94 | $26.01 | $25.84 | $25.92 | $25.92 | 720,158 |
2024-04-12 | $26.09 | $26.16 | $26.07 | $26.08 | $26.08 | 145,901 |
2024-04-11 | $26.03 | $26.07 | $25.93 | $25.95 | $25.95 | 185,172 |
2024-04-10 | $26.16 | $26.28 | $25.96 | $26.04 | $26.04 | 299,736 |
2024-04-09 | $26.27 | $26.37 | $26.26 | $26.33 | $26.33 | 457,509 |
2024-04-08 | $26.14 | $26.25 | $26.09 | $26.25 | $26.25 | 447,377 |
2024-04-05 | $26.21 | $26.31 | $26.18 | $26.18 | $26.18 | 176,492 |
2024-04-04 | $26.40 | $26.40 | $26.26 | $26.35 | $26.35 | 287,392 |
2024-04-03 | $26.23 | $26.30 | $26.15 | $26.30 | $26.30 | 225,830 |
2024-04-02 | $26.25 | $26.30 | $26.21 | $26.25 | $26.25 | 529,282 |
2024-04-01 | $26.43 | $26.44 | $26.30 | $26.30 | $26.30 | 549,551 |
2024-03-28 | $26.52 | $26.63 | $26.52 | $26.55 | $26.55 | 218,728 |
2024-03-27 | $26.49 | $26.60 | $26.48 | $26.59 | $26.59 | 139,615 |
2024-03-26 | $26.42 | $26.51 | $26.40 | $26.45 | $26.45 | 100,222 |
2024-03-25 | $26.45 | $26.47 | $26.38 | $26.38 | $26.38 | 115,239 |
2024-03-22 | $26.52 | $26.67 | $26.45 | $26.46 | $26.46 | 181,546 |
2024-03-21 | $26.43 | $26.47 | $26.33 | $26.35 | $26.35 | 313,785 |
2024-03-20 | $26.36 | $26.46 | $26.28 | $26.33 | $26.33 | 162,337 |
2024-03-19 | $26.34 | $26.46 | $26.28 | $26.31 | $26.31 | 129,079 |
2024-03-18 | $26.35 | $26.44 | $26.23 | $26.28 | $26.28 | 195,032 |
2024-03-15 | $26.34 | $26.45 | $26.34 | $26.35 | $26.27 | 139,303 |
2024-03-14 | $26.56 | $26.58 | $26.34 | $26.40 | $26.32 | 9,475,774 |
2024-03-13 | $26.68 | $26.74 | $26.65 | $26.67 | $26.59 | 200,965 |
2024-03-12 | $26.73 | $26.81 | $26.66 | $26.77 | $26.68 | 161,003 |
2024-03-11 | $26.84 | $26.90 | $26.75 | $26.75 | $26.66 | 166,539 |
2024-03-08 | $26.86 | $26.92 | $26.77 | $26.85 | $26.85 | 525,250 |
2024-03-07 | $26.85 | $26.87 | $26.71 | $26.74 | $26.74 | 175,549 |
2024-03-06 | $26.77 | $26.88 | $26.73 | $26.77 | $26.77 | 215,224 |
2024-03-05 | $26.71 | $26.76 | $26.60 | $26.71 | $26.71 | 229,736 |
2024-03-04 | $26.50 | $26.61 | $26.47 | $26.50 | $26.50 | 323,471 |
2024-03-01 | $26.49 | $26.67 | $26.39 | $26.59 | $26.59 | 247,362 |
2024-02-29 | $26.46 | $26.55 | $26.42 | $26.50 | $26.50 | 378,253 |
2024-02-28 | $26.34 | $26.42 | $26.33 | $26.39 | $26.39 | 258,679 |
2024-02-27 | $26.36 | $26.47 | $26.24 | $26.24 | $26.24 | 231,958 |
2024-02-26 | $26.49 | $26.54 | $26.32 | $26.47 | $26.47 | 1,872,107 |
2024-02-23 | $26.39 | $26.53 | $26.33 | $26.46 | $26.46 | 186,694 |
2024-02-22 | $26.33 | $26.37 | $26.20 | $26.36 | $26.36 | 237,196 |
2024-02-21 | $26.49 | $26.49 | $26.31 | $26.33 | $26.33 | 422,649 |
2024-02-20 | $26.42 | $26.47 | $26.34 | $26.35 | $26.35 | 186,399 |
2024-02-16 | $26.42 | $26.55 | $26.37 | $26.42 | $26.34 | 171,268 |
2024-02-15 | $26.60 | $26.67 | $26.46 | $26.48 | $26.40 | 149,625 |
2024-02-14 | $26.36 | $26.53 | $26.31 | $26.44 | $26.36 | 115,316 |
2024-02-13 | $26.54 | $26.54 | $26.35 | $26.35 | $26.27 | 115,475 |
2024-02-12 | $26.66 | $26.72 | $26.59 | $26.69 | $26.69 | 149,782 |
2024-02-09 | $26.60 | $26.63 | $26.53 | $26.56 | $26.56 | 105,613 |
2024-02-08 | $26.72 | $26.72 | $26.51 | $26.57 | $26.57 | 378,595 |
2024-02-07 | $26.77 | $26.83 | $26.63 | $26.79 | $26.79 | 166,256 |
2024-02-06 | $26.71 | $26.84 | $26.67 | $26.78 | $26.78 | 175,070 |
2024-02-05 | $26.76 | $26.76 | $26.61 | $26.61 | $26.61 | 182,539 |
2024-02-02 | $26.99 | $27.00 | $26.81 | $26.88 | $26.88 | 178,708 |
2024-02-01 | $27.17 | $27.33 | $26.88 | $27.27 | $27.27 | 332,757 |
2024-01-31 | $26.90 | $27.06 | $26.87 | $26.93 | $26.93 | 125,538 |
2024-01-30 | $26.78 | $26.89 | $26.69 | $26.89 | $26.89 | 300,758 |
2024-01-29 | $26.62 | $26.81 | $26.59 | $26.79 | $26.79 | 226,014 |
2024-01-26 | $26.56 | $26.65 | $26.48 | $26.60 | $26.60 | 179,311 |
2024-01-25 | $26.47 | $26.56 | $26.42 | $26.49 | $26.49 | 103,970 |
2024-01-24 | $26.56 | $26.66 | $26.38 | $26.42 | $26.42 | 161,972 |
2024-01-23 | $26.53 | $26.55 | $26.45 | $26.50 | $26.50 | 176,103 |
2024-01-22 | $26.65 | $26.66 | $26.55 | $26.63 | $26.63 | 154,399 |
2024-01-19 | $26.55 | $26.63 | $26.47 | $26.63 | $26.63 | 107,286 |
2024-01-18 | $26.63 | $26.63 | $26.44 | $26.52 | $26.52 | 179,109 |
2024-01-17 | $26.61 | $26.67 | $26.50 | $26.55 | $26.55 | 193,179 |
2024-01-16 | $26.70 | $26.74 | $26.55 | $26.64 | $26.64 | 161,805 |
2024-01-12 | $26.79 | $26.89 | $26.77 | $26.81 | $26.81 | 152,641 |
2024-01-11 | $26.71 | $26.84 | $26.64 | $26.72 | $26.72 | 799,092 |
2024-01-10 | $26.72 | $26.75 | $26.66 | $26.70 | $26.70 | 284,122 |
2024-01-09 | $26.71 | $26.74 | $26.62 | $26.71 | $26.71 | 176,414 |
2024-01-08 | $26.59 | $26.75 | $26.58 | $26.75 | $26.75 | 199,406 |
2024-01-05 | $26.69 | $26.85 | $26.60 | $26.65 | $26.65 | 180,349 |
2024-01-04 | $26.77 | $26.78 | $26.68 | $26.71 | $26.71 | 181,448 |
2024-01-03 | $26.74 | $26.91 | $26.67 | $26.88 | $26.88 | 239,511 |
2024-01-02 | $26.80 | $26.95 | $26.73 | $26.74 | $26.74 | 442,911 |
2023-12-29 | $26.98 | $27.08 | $26.88 | $26.91 | $26.91 | 197,613 |
2023-12-28 | $27.02 | $27.14 | $26.98 | $27.06 | $27.06 | 176,021 |
2023-12-27 | $27.07 | $27.10 | $26.92 | $27.08 | $27.08 | 234,016 |
2023-12-26 | $26.81 | $26.97 | $26.79 | $26.95 | $26.95 | 155,823 |
2023-12-22 | $26.86 | $26.94 | $26.77 | $26.87 | $26.87 | 187,257 |
2023-12-21 | $26.95 | $27.00 | $26.75 | $26.83 | $26.83 | 480,241 |
2023-12-20 | $26.87 | $26.99 | $26.85 | $26.99 | $26.99 | 273,367 |
2023-12-19 | $26.82 | $26.99 | $26.82 | $26.91 | $26.91 | 310,494 |
2023-12-18 | $26.78 | $26.88 | $26.71 | $26.84 | $26.84 | 136,627 |
2023-12-15 | $26.82 | $26.98 | $26.82 | $26.84 | $26.75 | 139,423 |
2023-12-14 | $26.75 | $26.99 | $26.75 | $26.96 | $26.87 | 249,362 |
2023-12-13 | $26.29 | $26.69 | $26.26 | $26.61 | $26.53 | 289,456 |
2023-12-12 | $26.27 | $26.34 | $26.21 | $26.29 | $26.21 | 227,881 |
2023-12-11 | $26.24 | $26.30 | $26.17 | $26.21 | $26.13 | 131,378 |
2023-12-08 | $26.39 | $26.48 | $26.14 | $26.36 | $26.28 | 177,759 |
2023-12-07 | $26.36 | $26.50 | $26.35 | $26.44 | $26.36 | 264,202 |
2023-12-06 | $26.34 | $26.48 | $26.30 | $26.44 | $26.36 | 331,649 |
2023-12-05 | $26.18 | $26.35 | $26.08 | $26.35 | $26.27 | 258,826 |
2023-12-04 | $26.02 | $26.12 | $25.90 | $25.90 | $25.82 | 274,610 |
2023-12-01 | $25.83 | $26.13 | $25.83 | $26.12 | $26.04 | 359,148 |
2023-11-30 | $25.89 | $25.98 | $25.81 | $25.85 | $25.77 | 192,541 |
2023-11-29 | $25.87 | $26.08 | $25.80 | $26.08 | $26.00 | 312,804 |
2023-11-28 | $25.70 | $25.85 | $25.70 | $25.77 | $25.69 | 156,608 |
2023-11-27 | $25.60 | $25.80 | $25.57 | $25.80 | $25.72 | 211,485 |
2023-11-24 | $25.61 | $25.62 | $25.54 | $25.61 | $25.53 | 47,004 |
2023-11-22 | $25.73 | $25.75 | $25.57 | $25.68 | $25.60 | 137,267 |
2023-11-21 | $25.60 | $25.64 | $25.46 | $25.64 | $25.56 | 783,600 |
2023-11-20 | $25.40 | $25.59 | $25.38 | $25.59 | $25.51 | 157,366 |
2023-11-17 | $25.48 | $25.61 | $25.46 | $25.51 | $25.34 | 227,217 |
2023-11-16 | $25.46 | $25.64 | $25.42 | $25.50 | $25.33 | 209,370 |
2023-11-15 | $25.42 | $25.47 | $25.28 | $25.45 | $25.28 | 147,991 |
2023-11-14 | $25.50 | $25.65 | $25.42 | $25.61 | $25.44 | 116,290 |
2023-11-13 | $25.14 | $25.29 | $25.04 | $25.20 | $25.04 | 158,847 |
2023-11-10 | $25.24 | $25.28 | $25.04 | $25.19 | $25.03 | 155,809 |
2023-11-09 | $25.38 | $25.38 | $25.08 | $25.11 | $24.95 | 222,966 |
2023-11-08 | $25.27 | $25.46 | $25.24 | $25.46 | $25.29 | 312,121 |
2023-11-07 | $25.20 | $25.32 | $25.06 | $25.25 | $25.09 | 128,974 |
2023-11-06 | $25.20 | $25.20 | $25.03 | $25.04 | $24.88 | 437,271 |
2023-11-03 | $25.35 | $25.41 | $25.20 | $25.24 | $25.08 | 407,866 |
2023-11-02 | $24.96 | $25.10 | $24.90 | $25.03 | $24.87 | 419,561 |
2023-11-01 | $24.59 | $24.84 | $24.53 | $24.77 | $24.61 | 193,394 |
2023-10-31 | $24.56 | $24.67 | $24.49 | $24.58 | $24.42 | 324,376 |
2023-10-30 | $24.62 | $24.65 | $24.52 | $24.54 | $24.38 | 821,599 |
2023-10-27 | $24.64 | $24.72 | $24.57 | $24.65 | $24.49 | 314,891 |
2023-10-26 | $24.48 | $24.70 | $24.46 | $24.68 | $24.52 | 294,117 |
2023-10-25 | $24.60 | $24.62 | $24.38 | $24.42 | $24.26 | 229,190 |
2023-10-24 | $24.66 | $24.74 | $24.57 | $24.74 | $24.58 | 187,152 |
2023-10-23 | $24.38 | $24.66 | $24.29 | $24.55 | $24.39 | 263,659 |
2023-10-20 | $24.51 | $24.62 | $24.49 | $24.51 | $24.27 | 289,873 |
2023-10-19 | $24.63 | $24.69 | $24.48 | $24.49 | $24.25 | 257,906 |
2023-10-18 | $24.67 | $24.75 | $24.59 | $24.71 | $24.46 | 645,025 |
2023-10-17 | $24.77 | $24.83 | $24.57 | $24.82 | $24.57 | 275,596 |
2023-10-16 | $25.00 | $25.03 | $24.95 | $24.96 | $24.71 | 224,757 |
2023-10-13 | $25.26 | $25.26 | $25.10 | $25.17 | $25.17 | 190,173 |
2023-10-12 | $25.25 | $25.28 | $25.00 | $25.05 | $25.05 | 316,539 |
2023-10-11 | $25.17 | $25.37 | $25.17 | $25.34 | $25.34 | 813,081 |
2023-10-10 | $25.07 | $25.22 | $25.03 | $25.05 | $25.05 | 458,962 |
2023-10-09 | $24.89 | $25.10 | $24.86 | $25.10 | $25.10 | 421,729 |
2023-10-06 | $24.69 | $24.88 | $24.67 | $24.81 | $24.81 | 131,349 |
2023-10-05 | $24.97 | $24.98 | $24.88 | $24.92 | $24.92 | 247,846 |
2023-10-04 | $24.90 | $24.99 | $24.87 | $24.98 | $24.98 | 317,000 |
2023-10-03 | $25.02 | $25.04 | $24.78 | $24.78 | $24.78 | 420,990 |
2023-10-02 | $25.18 | $25.22 | $24.99 | $25.00 | $25.00 | 688,768 |
2023-09-29 | $25.43 | $25.43 | $25.29 | $25.29 | $25.29 | 206,948 |
2023-09-28 | $25.19 | $25.39 | $25.12 | $25.39 | $25.39 | 227,735 |
2023-09-27 | $25.36 | $25.36 | $25.15 | $25.20 | $25.20 | 166,231 |
2023-09-26 | $25.30 | $25.32 | $25.21 | $25.22 | $25.22 | 260,343 |
2023-09-25 | $25.34 | $25.36 | $25.27 | $25.30 | $25.30 | 215,403 |
2023-09-22 | $25.41 | $25.54 | $25.37 | $25.48 | $25.48 | 264,357 |
2023-09-21 | $25.48 | $25.48 | $25.34 | $25.34 | $25.34 | 233,053 |
2023-09-20 | $25.66 | $25.74 | $25.60 | $25.60 | $25.60 | 145,735 |
2023-09-19 | $25.63 | $25.75 | $25.62 | $25.62 | $25.62 | 190,203 |
2023-09-18 | $25.72 | $25.76 | $25.64 | $25.71 | $25.71 | 326,551 |
2023-09-15 | $25.83 | $25.84 | $25.77 | $25.82 | $25.74 | 185,206 |
2023-09-14 | $25.94 | $25.95 | $25.84 | $25.87 | $25.79 | 138,330 |
2023-09-13 | $25.86 | $25.99 | $25.86 | $25.92 | $25.84 | 191,835 |
2023-09-12 | $25.81 | $25.93 | $25.79 | $25.93 | $25.85 | 283,013 |
2023-09-11 | $25.82 | $25.88 | $25.77 | $25.85 | $25.77 | 715,802 |
2023-09-08 | $25.83 | $25.96 | $25.83 | $25.88 | $25.88 | 319,777 |
2023-09-07 | $25.78 | $25.85 | $25.77 | $25.84 | $25.84 | 378,334 |
2023-09-06 | $25.85 | $25.85 | $25.71 | $25.75 | $25.75 | 200,118 |
2023-09-05 | $25.84 | $25.87 | $25.74 | $25.74 | $25.74 | 362,899 |
2023-09-01 | $26.10 | $26.11 | $25.92 | $26.00 | $26.00 | 249,345 |
2023-08-31 | $26.09 | $26.16 | $26.05 | $26.14 | $26.14 | 111,782 |
2023-08-30 | $26.04 | $26.09 | $25.98 | $26.02 | $26.02 | 115,784 |
2023-08-29 | $25.80 | $26.09 | $25.77 | $26.04 | $26.04 | 222,405 |
2023-08-28 | $25.85 | $25.85 | $25.75 | $25.82 | $25.82 | 179,015 |
2023-08-25 | $25.75 | $25.80 | $25.68 | $25.78 | $25.78 | 139,961 |
2023-08-24 | $25.78 | $25.84 | $25.71 | $25.78 | $25.78 | 148,732 |
2023-08-23 | $25.68 | $25.78 | $25.68 | $25.78 | $25.78 | 155,002 |
2023-08-22 | $25.49 | $25.54 | $25.43 | $25.48 | $25.48 | 160,748 |
2023-08-21 | $25.49 | $25.56 | $25.40 | $25.44 | $25.44 | 168,471 |
2023-08-18 | $25.70 | $25.80 | $25.69 | $25.78 | $25.70 | 263,727 |
2023-08-17 | $25.63 | $25.67 | $25.57 | $25.61 | $25.53 | 581,681 |
2023-08-16 | $25.76 | $25.86 | $25.64 | $25.66 | $25.58 | 200,926 |
2023-08-15 | $25.80 | $25.90 | $25.78 | $25.79 | $25.71 | 114,745 |
2023-08-14 | $25.82 | $25.92 | $25.77 | $25.84 | $25.76 | 174,015 |
2023-08-11 | $25.87 | $25.96 | $25.87 | $25.87 | $25.79 | 205,370 |
2023-08-10 | $26.15 | $26.17 | $25.98 | $26.01 | $25.93 | 265,528 |
2023-08-09 | $26.06 | $26.16 | $26.06 | $26.10 | $26.02 | 119,558 |
2023-08-08 | $26.12 | $26.16 | $26.06 | $26.11 | $26.03 | 241,549 |
2023-08-07 | $25.99 | $26.07 | $25.96 | $25.98 | $25.90 | 127,575 |
2023-08-04 | $25.84 | $26.07 | $25.84 | $26.07 | $25.99 | 171,982 |
2023-08-03 | $25.81 | $25.81 | $25.73 | $25.77 | $25.77 | 174,288 |
2023-08-02 | $26.02 | $26.07 | $25.92 | $25.99 | $25.99 | 198,662 |
2023-08-01 | $26.11 | $26.18 | $26.07 | $26.10 | $26.10 | 223,587 |
2023-07-31 | $26.23 | $26.36 | $26.23 | $26.25 | $26.25 | 249,663 |
2023-07-28 | $26.23 | $26.32 | $26.20 | $26.28 | $26.28 | 365,783 |
2023-07-27 | $26.41 | $26.41 | $26.14 | $26.21 | $26.21 | 243,922 |
2023-07-26 | $26.46 | $26.51 | $26.38 | $26.51 | $26.51 | 136,498 |
2023-07-25 | $26.36 | $26.43 | $26.33 | $26.39 | $26.39 | 205,014 |
2023-07-24 | $26.51 | $26.52 | $26.43 | $26.46 | $26.46 | 121,898 |
2023-07-21 | $26.62 | $26.62 | $26.52 | $26.53 | $26.45 | 126,957 |
2023-07-20 | $26.64 | $26.64 | $26.46 | $26.54 | $26.46 | 136,967 |
2023-07-19 | $26.64 | $26.75 | $26.61 | $26.75 | $26.67 | 136,017 |
2023-07-18 | $26.60 | $26.64 | $26.56 | $26.60 | $26.52 | 408,022 |
2023-07-17 | $26.50 | $26.55 | $26.45 | $26.51 | $26.43 | 97,554 |
2023-07-14 | $26.58 | $26.60 | $26.48 | $26.48 | $26.40 | 122,656 |
2023-07-13 | $26.49 | $26.65 | $26.49 | $26.61 | $26.53 | 126,801 |
2023-07-12 | $26.28 | $26.46 | $26.28 | $26.41 | $26.33 | 243,878 |
2023-07-11 | $26.16 | $26.25 | $26.16 | $26.20 | $26.12 | 106,328 |
2023-07-10 | $26.02 | $26.19 | $26.02 | $26.13 | $26.05 | 296,474 |
2023-07-07 | $26.07 | $26.16 | $26.02 | $26.06 | $25.98 | 79,306 |
2023-07-06 | $26.10 | $26.13 | $26.01 | $26.09 | $26.01 | 461,559 |
2023-07-05 | $26.40 | $26.46 | $26.26 | $26.35 | $26.27 | 157,657 |
2023-07-03 | $26.50 | $26.56 | $26.42 | $26.50 | $26.42 | 135,056 |
2023-06-30 | $26.45 | $26.55 | $26.36 | $26.55 | $26.47 | 249,715 |
2023-06-29 | $26.44 | $26.48 | $26.37 | $26.42 | $26.34 | 224,023 |
2023-06-28 | $26.57 | $26.70 | $26.54 | $26.68 | $26.60 | 136,776 |
2023-06-27 | $26.62 | $26.68 | $26.49 | $26.50 | $26.42 | 135,650 |
2023-06-26 | $26.67 | $26.67 | $26.57 | $26.64 | $26.56 | 335,159 |
2023-06-23 | $26.67 | $26.68 | $26.52 | $26.57 | $26.57 | 120,033 |
2023-06-22 | $26.49 | $26.54 | $26.39 | $26.48 | $26.48 | 291,993 |
2023-06-21 | $26.53 | $26.62 | $26.45 | $26.59 | $26.59 | 1,201,681 |
2023-06-20 | $26.51 | $26.65 | $26.51 | $26.54 | $26.54 | 156,422 |
2023-06-16 | $26.59 | $26.61 | $26.49 | $26.61 | $26.53 | 240,571 |
2023-06-15 | $26.54 | $26.67 | $26.51 | $26.64 | $26.56 | 205,406 |
2023-06-14 | $26.45 | $26.51 | $26.39 | $26.44 | $26.36 | 668,168 |
2023-06-13 | $26.56 | $26.58 | $26.32 | $26.34 | $26.26 | 694,679 |
2023-06-12 | $26.54 | $26.55 | $26.40 | $26.51 | $26.43 | 688,037 |
2023-06-09 | $26.47 | $26.53 | $26.42 | $26.46 | $26.38 | 131,904 |
2023-06-08 | $26.35 | $26.51 | $26.35 | $26.50 | $26.42 | 251,572 |
2023-06-07 | $26.49 | $26.53 | $26.30 | $26.32 | $26.24 | 548,245 |
2023-06-06 | $26.52 | $26.57 | $26.43 | $26.57 | $26.48 | 266,462 |
2023-06-05 | $26.37 | $26.57 | $26.36 | $26.54 | $26.46 | 301,700 |
2023-06-02 | $26.57 | $26.62 | $26.42 | $26.49 | $26.41 | 97,966 |
2023-06-01 | $26.65 | $26.66 | $26.55 | $26.58 | $26.50 | 107,015 |
2023-05-31 | $26.51 | $26.65 | $26.48 | $26.65 | $26.57 | 571,553 |
2023-05-30 | $26.37 | $26.52 | $26.29 | $26.48 | $26.40 | 125,196 |
2023-05-26 | $26.20 | $26.37 | $26.13 | $26.37 | $26.29 | 157,339 |
2023-05-25 | $26.28 | $26.31 | $26.15 | $26.24 | $26.16 | 1,043,170 |
2023-05-24 | $26.43 | $26.43 | $26.30 | $26.37 | $26.29 | 561,579 |
2023-05-23 | $26.35 | $26.43 | $26.27 | $26.40 | $26.32 | 1,516,718 |
2023-05-22 | $26.41 | $26.46 | $26.28 | $26.33 | $26.25 | 194,365 |
2023-05-19 | $26.51 | $26.57 | $26.43 | $26.46 | $26.46 | 70,087 |
2023-05-18 | $26.65 | $26.65 | $26.53 | $26.58 | $26.58 | 120,559 |
2023-05-17 | $26.79 | $26.82 | $26.61 | $26.71 | $26.71 | 337,007 |
2023-05-16 | $26.78 | $26.78 | $26.62 | $26.77 | $26.77 | 257,389 |
2023-05-15 | $26.85 | $26.90 | $26.80 | $26.88 | $26.88 | 144,965 |
2023-05-12 | $27.09 | $27.09 | $26.90 | $26.90 | $26.90 | 104,152 |
2023-05-11 | $27.13 | $27.15 | $26.99 | $27.09 | $27.09 | 156,354 |
2023-05-10 | $26.90 | $27.01 | $26.86 | $26.98 | $26.98 | 190,317 |
2023-05-09 | $26.82 | $26.87 | $26.76 | $26.78 | $26.78 | 93,630 |
2023-05-08 | $26.86 | $26.89 | $26.78 | $26.79 | $26.79 | 820,861 |
2023-05-05 | $26.99 | $27.05 | $26.90 | $27.05 | $27.05 | 108,480 |
2023-05-04 | $27.01 | $27.18 | $26.98 | $27.11 | $27.11 | 381,355 |
2023-05-03 | $27.04 | $27.10 | $26.97 | $27.09 | $27.09 | 161,145 |
2023-05-02 | $26.74 | $27.06 | $26.66 | $27.06 | $27.06 | 156,142 |
2023-05-01 | $26.92 | $26.93 | $26.63 | $26.65 | $26.65 | 200,759 |
2023-04-28 | $27.01 | $27.07 | $26.91 | $27.03 | $27.03 | 366,368 |
2023-04-27 | $26.86 | $26.89 | $26.77 | $26.80 | $26.80 | 568,370 |
2023-04-26 | $27.06 | $27.07 | $26.92 | $26.97 | $26.97 | 650,700 |
2023-04-25 | $26.95 | $27.07 | $26.94 | $27.05 | $27.05 | 87,015 |
2023-04-24 | $26.72 | $26.84 | $26.70 | $26.84 | $26.84 | 204,798 |
2023-04-21 | $26.85 | $26.85 | $26.69 | $26.74 | $26.66 | 127,812 |
2023-04-20 | $26.78 | $26.83 | $26.72 | $26.82 | $26.74 | 111,904 |
2023-04-19 | $26.65 | $26.68 | $26.60 | $26.64 | $26.56 | 108,205 |
2023-04-18 | $26.65 | $26.75 | $26.64 | $26.72 | $26.64 | 132,081 |
2023-04-17 | $26.67 | $26.74 | $26.62 | $26.66 | $26.58 | 132,736 |
2023-04-14 | $26.87 | $26.87 | $26.76 | $26.84 | $26.76 | 127,329 |
2023-04-13 | $27.08 | $27.10 | $26.94 | $26.99 | $26.91 | 205,739 |
2023-04-12 | $27.07 | $27.07 | $26.89 | $27.00 | $26.92 | 131,097 |
2023-04-11 | $27.01 | $27.04 | $26.96 | $27.02 | $26.94 | 189,935 |
2023-04-10 | $27.13 | $27.13 | $26.95 | $26.97 | $26.89 | 255,945 |
2023-04-06 | $27.25 | $27.30 | $27.21 | $27.24 | $27.16 | 131,637 |
2023-04-05 | $27.17 | $27.33 | $27.13 | $27.23 | $27.15 | 417,196 |
2023-04-04 | $26.84 | $27.11 | $26.78 | $27.06 | $26.98 | 493,239 |
2023-04-03 | $26.84 | $27.08 | $26.79 | $27.01 | $26.93 | 225,271 |
2023-03-31 | $26.71 | $26.89 | $26.69 | $26.88 | $26.88 | 554,891 |
2023-03-30 | $26.46 | $26.71 | $26.46 | $26.71 | $26.71 | 912,434 |
2023-03-29 | $26.44 | $26.57 | $26.38 | $26.54 | $26.54 | 344,518 |
2023-03-28 | $26.50 | $26.54 | $26.46 | $26.49 | $26.49 | 109,238 |
2023-03-27 | $26.56 | $26.67 | $26.48 | $26.54 | $26.54 | 210,983 |
2023-03-24 | $26.92 | $26.94 | $26.74 | $26.83 | $26.83 | 116,023 |
2023-03-23 | $26.64 | $26.74 | $26.58 | $26.67 | $26.67 | 320,985 |
2023-03-22 | $26.40 | $26.76 | $26.38 | $26.71 | $26.71 | 304,811 |
2023-03-21 | $26.53 | $26.62 | $26.45 | $26.54 | $26.54 | 2,094,277 |
2023-03-20 | $26.80 | $26.80 | $26.60 | $26.70 | $26.70 | 370,953 |
2023-03-17 | $26.74 | $26.97 | $26.71 | $26.84 | $26.76 | 350,667 |
2023-03-16 | $26.91 | $26.95 | $26.59 | $26.65 | $26.57 | 553,361 |
2023-03-15 | $26.83 | $26.92 | $26.60 | $26.74 | $26.66 | 447,658 |
2023-03-14 | $26.57 | $26.64 | $26.38 | $26.49 | $26.41 | 406,635 |
2023-03-13 | $27.08 | $27.18 | $26.64 | $26.71 | $26.63 | 1,493,091 |
2023-03-10 | $26.63 | $26.79 | $26.58 | $26.75 | $26.67 | 1,404,712 |
2023-03-09 | $26.27 | $26.41 | $26.20 | $26.31 | $26.23 | 716,395 |
2023-03-08 | $26.29 | $26.40 | $26.21 | $26.27 | $26.19 | 351,811 |
2023-03-07 | $26.26 | $26.31 | $26.16 | $26.27 | $26.19 | 130,851 |
2023-03-06 | $26.29 | $26.40 | $26.18 | $26.18 | $26.10 | 112,882 |
2023-03-03 | $26.18 | $26.30 | $26.10 | $26.25 | $26.17 | 520,128 |
2023-03-02 | $25.94 | $26.00 | $25.90 | $25.93 | $25.85 | 181,161 |
2023-03-01 | $26.17 | $26.21 | $26.03 | $26.07 | $25.99 | 496,913 |
2023-02-28 | $26.16 | $26.27 | $26.04 | $26.25 | $26.17 | 457,681 |
2023-02-27 | $26.28 | $26.30 | $26.14 | $26.23 | $26.15 | 876,071 |
2023-02-24 | $26.30 | $26.30 | $26.18 | $26.23 | $26.15 | 289,436 |
2023-02-23 | $26.28 | $26.45 | $26.25 | $26.40 | $26.32 | 461,012 |
2023-02-22 | $26.25 | $26.38 | $26.25 | $26.32 | $26.24 | 511,769 |
2023-02-21 | $26.30 | $26.33 | $26.15 | $26.16 | $26.08 | 896,917 |
2023-02-17 | $26.42 | $26.55 | $26.33 | $26.52 | $26.36 | 334,839 |
2023-02-16 | $26.53 | $26.57 | $26.45 | $26.47 | $26.31 | 907,290 |
2023-02-15 | $26.64 | $26.65 | $26.50 | $26.56 | $26.40 | 102,073 |
2023-02-14 | $26.71 | $26.73 | $26.52 | $26.67 | $26.51 | 136,106 |
2023-02-13 | $26.62 | $26.77 | $26.59 | $26.70 | $26.54 | 141,601 |
2023-02-10 | $26.70 | $26.71 | $26.56 | $26.58 | $26.58 | 208,889 |
2023-02-09 | $26.90 | $27.00 | $26.67 | $26.67 | $26.67 | 151,999 |
2023-02-08 | $26.77 | $26.87 | $26.71 | $26.84 | $26.84 | 257,478 |
2023-02-07 | $26.82 | $26.93 | $26.75 | $26.78 | $26.78 | 122,738 |
2023-02-06 | $26.83 | $26.90 | $26.81 | $26.89 | $26.89 | 404,043 |
2023-02-03 | $27.03 | $27.07 | $26.94 | $27.05 | $27.05 | 662,122 |
2023-02-02 | $27.26 | $27.36 | $27.22 | $27.23 | $27.23 | 201,508 |
2023-02-01 | $27.07 | $27.26 | $26.96 | $27.21 | $27.21 | 355,351 |
2023-01-31 | $26.97 | $27.02 | $26.85 | $26.95 | $26.95 | 252,057 |
2023-01-30 | $26.90 | $26.98 | $26.84 | $26.90 | $26.90 | 134,861 |
2023-01-27 | $26.92 | $27.01 | $26.84 | $27.01 | $27.01 | 301,964 |
2023-01-26 | $26.97 | $27.05 | $26.93 | $27.02 | $27.02 | 231,387 |
2023-01-25 | $27.02 | $27.06 | $26.94 | $26.99 | $26.99 | 162,116 |
2023-01-24 | $26.87 | $27.06 | $26.80 | $27.02 | $27.02 | 329,808 |
2023-01-23 | $26.80 | $26.90 | $26.70 | $26.81 | $26.81 | 358,709 |
2023-01-20 | $27.04 | $27.06 | $26.93 | $27.03 | $26.95 | 221,691 |
2023-01-19 | $27.06 | $27.18 | $26.99 | $27.13 | $27.05 | 422,736 |
2023-01-18 | $27.00 | $27.15 | $26.98 | $27.11 | $27.03 | 216,386 |
2023-01-17 | $26.67 | $26.84 | $26.67 | $26.73 | $26.65 | 140,755 |
2023-01-13 | $26.83 | $26.90 | $26.72 | $26.74 | $26.66 | 1,216,306 |
2023-01-12 | $26.63 | $26.88 | $26.52 | $26.85 | $26.77 | 2,220,729 |
2023-01-11 | $26.52 | $26.61 | $26.46 | $26.61 | $26.53 | 264,398 |
2023-01-10 | $26.45 | $26.46 | $26.28 | $26.33 | $26.25 | 303,469 |
2023-01-09 | $26.39 | $26.57 | $26.36 | $26.53 | $26.45 | 541,411 |
2023-01-06 | $26.08 | $26.46 | $26.08 | $26.46 | $26.38 | 445,749 |
2023-01-05 | $25.99 | $26.08 | $25.93 | $26.01 | $26.01 | 359,106 |
2023-01-04 | $26.10 | $26.22 | $26.10 | $26.13 | $26.13 | 290,968 |
2023-01-03 | $25.98 | $25.99 | $25.84 | $25.91 | $25.91 | 287,461 |
2022-12-30 | $25.74 | $25.79 | $25.62 | $25.71 | $25.71 | 256,824 |
2022-12-29 | $25.74 | $25.88 | $25.69 | $25.81 | $25.81 | 254,717 |
2022-12-28 | $25.80 | $25.82 | $25.66 | $25.71 | $25.71 | 566,628 |
2022-12-27 | $25.79 | $25.88 | $25.75 | $25.85 | $25.85 | 398,515 |
2022-12-23 | $26.01 | $26.05 | $25.95 | $25.99 | $25.99 | 440,309 |
2022-12-22 | $26.18 | $26.25 | $26.13 | $26.18 | $26.18 | 739,306 |
2022-12-21 | $26.22 | $26.22 | $26.11 | $26.15 | $26.15 | 360,535 |
2022-12-20 | $26.09 | $26.15 | $26.03 | $26.14 | $26.14 | 319,661 |
2022-12-19 | $26.33 | $26.34 | $26.23 | $26.29 | $26.29 | 379,802 |
2022-12-16 | $26.52 | $26.69 | $26.45 | $26.60 | $26.52 | 362,927 |
2022-12-15 | $26.61 | $26.72 | $26.56 | $26.69 | $26.61 | 264,125 |
2022-12-14 | $26.54 | $26.61 | $26.39 | $26.56 | $26.48 | 461,677 |
2022-12-13 | $26.64 | $26.67 | $26.50 | $26.57 | $26.49 | 404,334 |
2022-12-12 | $26.51 | $26.51 | $26.30 | $26.44 | $26.36 | 724,311 |
2022-12-09 | $26.47 | $26.51 | $26.36 | $26.41 | $26.33 | 717,129 |
2022-12-08 | $26.51 | $26.67 | $26.48 | $26.60 | $26.52 | 517,645 |
2022-12-07 | $26.47 | $26.72 | $26.47 | $26.71 | $26.63 | 1,422,182 |
2022-12-06 | $26.29 | $26.44 | $26.27 | $26.40 | $26.32 | 687,752 |
2022-12-05 | $26.28 | $26.34 | $26.12 | $26.16 | $26.08 | 1,643,942 |
2022-12-02 | $26.18 | $26.39 | $26.12 | $26.39 | $26.31 | 179,265 |
2022-12-01 | $26.08 | $26.24 | $25.99 | $26.22 | $26.14 | 316,747 |
2022-11-30 | $25.78 | $26.04 | $25.68 | $26.03 | $25.95 | 583,655 |
2022-11-29 | $25.81 | $25.93 | $25.77 | $25.84 | $25.76 | 195,446 |
2022-11-28 | $25.95 | $25.98 | $25.81 | $25.95 | $25.87 | 1,147,622 |
2022-11-25 | $25.84 | $25.91 | $25.81 | $25.91 | $25.91 | 79,213 |
2022-11-23 | $25.75 | $25.88 | $25.70 | $25.87 | $25.87 | 242,517 |
2022-11-22 | $25.62 | $25.72 | $25.59 | $25.64 | $25.64 | 218,476 |
2022-11-21 | $25.59 | $25.59 | $25.48 | $25.52 | $25.52 | 269,688 |
2022-11-18 | $25.55 | $25.59 | $25.46 | $25.49 | $25.41 | 465,539 |
2022-11-17 | $25.58 | $25.64 | $25.49 | $25.51 | $25.43 | 276,293 |
2022-11-16 | $25.60 | $25.79 | $25.56 | $25.71 | $25.63 | 597,812 |
2022-11-15 | $25.41 | $25.52 | $25.38 | $25.52 | $25.44 | 231,755 |
2022-11-14 | $25.30 | $25.31 | $25.19 | $25.22 | $25.22 | 275,468 |
2022-11-11 | $25.34 | $25.40 | $25.29 | $25.35 | $25.35 | 356,831 |
2022-11-10 | $25.14 | $25.41 | $25.14 | $25.29 | $25.29 | 824,993 |
2022-11-09 | $24.72 | $24.83 | $24.64 | $24.76 | $24.76 | 164,706 |
2022-11-08 | $24.70 | $24.83 | $24.64 | $24.82 | $24.82 | 355,238 |
2022-11-07 | $24.77 | $24.77 | $24.57 | $24.67 | $24.67 | 353,460 |
2022-11-04 | $24.77 | $24.83 | $24.68 | $24.72 | $24.72 | 336,520 |
2022-11-03 | $24.64 | $24.85 | $24.64 | $24.73 | $24.73 | 431,555 |
2022-11-02 | $24.92 | $25.10 | $24.84 | $24.88 | $24.88 | 403,304 |
2022-11-01 | $25.05 | $25.08 | $24.84 | $24.90 | $24.90 | 312,357 |
2022-10-31 | $24.88 | $24.92 | $24.72 | $24.83 | $24.83 | 270,366 |
2022-10-28 | $24.97 | $25.05 | $24.89 | $24.99 | $24.99 | 260,868 |
2022-10-27 | $25.05 | $25.14 | $24.94 | $25.10 | $25.10 | 343,239 |
2022-10-26 | $24.91 | $24.99 | $24.88 | $24.97 | $24.97 | 402,267 |
2022-10-25 | $24.70 | $24.85 | $24.70 | $24.80 | $24.80 | 336,579 |
2022-10-24 | $24.56 | $24.59 | $24.39 | $24.49 | $24.49 | 395,231 |
2022-10-21 | $24.55 | $24.72 | $24.53 | $24.64 | $24.64 | 207,249 |
2022-10-20 | $24.87 | $24.95 | $24.71 | $24.74 | $24.74 | 313,271 |
2022-10-19 | $25.02 | $25.06 | $24.88 | $24.93 | $24.93 | 550,569 |
2022-10-18 | $25.18 | $25.26 | $25.05 | $25.22 | $25.22 | 233,453 |
2022-10-17 | $25.34 | $25.38 | $25.13 | $25.15 | $25.15 | 750,532 |
2022-10-14 | $25.46 | $25.48 | $25.12 | $25.12 | $25.12 | 574,768 |
2022-10-13 | $25.18 | $25.48 | $25.18 | $25.42 | $25.42 | 416,902 |
2022-10-12 | $25.31 | $25.57 | $25.31 | $25.57 | $25.57 | 1,352,278 |
2022-10-11 | $25.38 | $25.52 | $25.26 | $25.33 | $25.33 | 284,189 |
2022-10-10 | $25.50 | $25.55 | $25.33 | $25.43 | $25.43 | 292,497 |
2022-10-07 | $25.48 | $25.69 | $25.48 | $25.58 | $25.58 | 419,720 |
2022-10-06 | $25.71 | $25.80 | $25.59 | $25.70 | $25.70 | 228,100 |
2022-10-05 | $25.79 | $25.79 | $25.57 | $25.76 | $25.76 | 1,432,484 |
2022-10-04 | $26.04 | $26.10 | $25.87 | $25.95 | $25.95 | 838,299 |
2022-10-03 | $25.91 | $26.13 | $25.86 | $25.90 | $25.90 | 418,151 |
2022-09-30 | $25.86 | $26.00 | $25.61 | $25.65 | $25.65 | 687,256 |
2022-09-29 | $25.78 | $25.90 | $25.71 | $25.78 | $25.78 | 285,475 |
2022-09-28 | $25.67 | $25.99 | $25.64 | $25.95 | $25.95 | 638,329 |
2022-09-27 | $25.74 | $25.77 | $25.33 | $25.33 | $25.33 | 2,967,705 |
2022-09-26 | $26.03 | $26.03 | $25.67 | $25.75 | $25.75 | 859,371 |
2022-09-23 | $26.06 | $26.19 | $25.99 | $26.12 | $26.12 | 407,608 |
2022-09-22 | $26.19 | $26.20 | $26.02 | $26.07 | $26.07 | 1,607,894 |
2022-09-21 | $26.32 | $26.42 | $26.17 | $26.42 | $26.42 | 812,494 |
2022-09-20 | $26.24 | $26.34 | $26.16 | $26.23 | $26.23 | 488,192 |
2022-09-19 | $26.36 | $26.51 | $26.36 | $26.49 | $26.49 | 651,692 |
2022-09-16 | $26.52 | $26.64 | $26.47 | $26.48 | $26.41 | 405,278 |
2022-09-15 | $26.64 | $26.71 | $26.49 | $26.58 | $26.51 | 527,471 |
2022-09-14 | $26.66 | $26.75 | $26.59 | $26.61 | $26.54 | 614,931 |
2022-09-13 | $26.60 | $26.68 | $26.50 | $26.56 | $26.49 | 1,883,084 |
2022-09-12 | $26.78 | $26.90 | $26.64 | $26.68 | $26.61 | 714,872 |
2022-09-09 | $26.73 | $26.80 | $26.66 | $26.69 | $26.62 | 772,987 |
2022-09-08 | $26.89 | $27.00 | $26.65 | $26.66 | $26.59 | 2,584,947 |
2022-09-07 | $26.79 | $26.97 | $26.78 | $26.94 | $26.94 | 623,117 |
2022-09-06 | $26.93 | $26.93 | $26.65 | $26.68 | $26.68 | 793,434 |
2022-09-02 | $27.00 | $27.15 | $26.99 | $27.11 | $27.11 | 233,903 |
2022-09-01 | $27.04 | $27.10 | $26.87 | $27.02 | $27.02 | 561,244 |
2022-08-31 | $27.33 | $27.41 | $27.22 | $27.24 | $27.24 | 253,982 |
2022-08-30 | $27.29 | $27.43 | $27.20 | $27.32 | $27.32 | 347,274 |
2022-08-29 | $27.33 | $27.41 | $27.25 | $27.34 | $27.34 | 649,678 |
2022-08-26 | $27.53 | $27.55 | $27.32 | $27.40 | $27.40 | 1,228,937 |
2022-08-25 | $27.37 | $27.57 | $27.30 | $27.55 | $27.55 | 280,300 |
2022-08-24 | $27.41 | $27.42 | $27.28 | $27.30 | $27.30 | 493,568 |
2022-08-23 | $27.46 | $27.62 | $27.40 | $27.48 | $27.48 | 432,698 |
2022-08-22 | $27.58 | $27.58 | $27.43 | $27.44 | $27.44 | 896,858 |
2022-08-19 | $27.73 | $27.73 | $27.58 | $27.58 | $27.51 | 454,196 |
2022-08-18 | $27.88 | $27.95 | $27.81 | $27.89 | $27.82 | 395,978 |
2022-08-17 | $27.81 | $27.87 | $27.73 | $27.79 | $27.72 | 646,061 |
2022-08-16 | $27.90 | $27.96 | $27.75 | $27.96 | $27.89 | 269,936 |
2022-08-15 | $28.00 | $28.07 | $27.89 | $27.90 | $27.83 | 454,616 |
2022-08-12 | $27.87 | $27.93 | $27.80 | $27.85 | $27.78 | 321,373 |
2022-08-11 | $28.04 | $28.08 | $27.71 | $27.77 | $27.70 | 683,557 |
2022-08-10 | $28.12 | $28.21 | $27.99 | $28.03 | $27.96 | 848,668 |
2022-08-09 | $28.04 | $28.07 | $27.92 | $28.02 | $27.95 | 212,155 |
2022-08-08 | $28.07 | $28.13 | $27.97 | $28.12 | $28.05 | 391,289 |
2022-08-05 | $28.03 | $28.03 | $27.85 | $27.95 | $27.88 | 997,561 |
2022-08-04 | $28.23 | $28.29 | $28.14 | $28.23 | $28.15 | 481,956 |
2022-08-03 | $27.98 | $28.25 | $27.89 | $28.24 | $28.16 | 663,849 |
2022-08-02 | $28.42 | $28.44 | $27.93 | $27.99 | $27.92 | 860,810 |
2022-08-01 | $28.16 | $28.35 | $28.09 | $28.35 | $28.27 | 321,566 |
2022-07-29 | $28.11 | $28.26 | $28.06 | $28.14 | $28.07 | 534,552 |
2022-07-28 | $28.10 | $28.23 | $28.05 | $28.23 | $28.15 | 453,214 |
2022-07-27 | $27.91 | $28.07 | $27.89 | $27.95 | $27.88 | 453,352 |
2022-07-26 | $28.03 | $28.09 | $27.83 | $27.83 | $27.76 | 559,369 |
2022-07-25 | $27.79 | $28.00 | $27.68 | $27.95 | $27.88 | 354,694 |
2022-07-22 | $28.00 | $28.15 | $27.94 | $28.00 | $27.93 | 499,771 |
2022-07-21 | $27.62 | $27.91 | $27.51 | $27.88 | $27.81 | 638,417 |
2022-07-20 | $27.67 | $27.67 | $27.51 | $27.60 | $27.53 | 409,481 |
2022-07-19 | $27.60 | $27.62 | $27.43 | $27.54 | $27.47 | 479,374 |
2022-07-18 | $27.65 | $27.69 | $27.52 | $27.67 | $27.60 | 997,010 |
2022-07-15 | $27.86 | $27.94 | $27.81 | $27.90 | $27.75 | 700,705 |
2022-07-14 | $27.67 | $27.87 | $27.50 | $27.82 | $27.67 | 1,098,281 |
2022-07-13 | $27.56 | $27.84 | $27.47 | $27.76 | $27.61 | 511,558 |
2022-07-12 | $27.81 | $27.84 | $27.70 | $27.73 | $27.58 | 121,676 |
2022-07-11 | $27.50 | $27.73 | $27.47 | $27.60 | $27.45 | 221,325 |
2022-07-08 | $27.52 | $27.52 | $27.36 | $27.45 | $27.30 | 187,001 |
2022-07-07 | $27.73 | $27.73 | $27.56 | $27.57 | $27.42 | 268,459 |
2022-07-06 | $27.87 | $28.01 | $27.61 | $27.70 | $27.55 | 430,678 |
2022-07-05 | $27.77 | $28.04 | $27.77 | $27.85 | $27.70 | 347,374 |
2022-07-01 | $27.81 | $27.96 | $27.63 | $27.81 | $27.66 | 669,470 |
2022-06-30 | $27.55 | $27.76 | $27.54 | $27.72 | $27.57 | 541,100 |
2022-06-29 | $27.20 | $27.45 | $27.20 | $27.35 | $27.21 | 485,828 |
2022-06-28 | $27.19 | $27.29 | $27.15 | $27.23 | $27.09 | 313,106 |
2022-06-27 | $27.11 | $27.28 | $26.98 | $27.19 | $27.05 | 455,677 |
2022-06-24 | $27.26 | $27.35 | $27.19 | $27.24 | $27.10 | 421,338 |
2022-06-23 | $27.32 | $27.52 | $27.26 | $27.27 | $27.13 | 553,592 |
2022-06-22 | $27.14 | $27.32 | $27.13 | $27.29 | $27.15 | 403,219 |
2022-06-21 | $26.93 | $27.00 | $26.85 | $26.93 | $26.79 | 823,609 |
2022-06-17 | $27.09 | $27.30 | $27.06 | $27.14 | $26.92 | 1,875,615 |
2022-06-16 | $26.88 | $27.16 | $26.60 | $27.07 | $26.85 | 1,733,457 |
2022-06-15 | $26.91 | $27.16 | $26.88 | $27.09 | $26.87 | 757,194 |
2022-06-14 | $26.96 | $27.11 | $26.73 | $26.87 | $26.66 | 977,417 |
2022-06-13 | $27.17 | $27.23 | $26.71 | $26.93 | $26.72 | 1,548,391 |
2022-06-10 | $27.52 | $27.63 | $27.26 | $27.38 | $27.16 | 1,338,474 |
2022-06-09 | $27.67 | $27.72 | $27.48 | $27.48 | $27.26 | 916,167 |
2022-06-08 | $27.78 | $27.89 | $27.71 | $27.72 | $27.50 | 325,140 |
2022-06-07 | $27.83 | $27.97 | $27.82 | $27.92 | $27.70 | 227,897 |
2022-06-06 | $27.95 | $27.95 | $27.72 | $27.78 | $27.56 | 989,929 |
2022-06-03 | $27.86 | $27.97 | $27.85 | $27.95 | $27.73 | 917,578 |
2022-06-02 | $27.95 | $28.03 | $27.92 | $27.98 | $27.76 | 590,404 |
2022-06-01 | $28.04 | $28.10 | $27.87 | $27.92 | $27.70 | 989,186 |
2022-05-31 | $28.07 | $28.07 | $27.91 | $27.97 | $27.75 | 581,507 |
2022-05-27 | $28.30 | $28.34 | $28.20 | $28.26 | $28.03 | 530,059 |
2022-05-26 | $28.17 | $28.22 | $28.06 | $28.22 | $28.00 | 819,234 |
2022-05-25 | $28.05 | $28.15 | $28.02 | $28.14 | $27.92 | 919,158 |
2022-05-24 | $27.94 | $28.17 | $27.94 | $28.01 | $27.79 | 633,318 |
2022-05-23 | $27.86 | $27.92 | $27.76 | $27.78 | $27.56 | 556,901 |
2022-05-20 | $27.81 | $28.04 | $27.80 | $27.96 | $27.67 | 593,355 |
2022-05-19 | $27.90 | $28.03 | $27.79 | $27.86 | $27.57 | 1,659,993 |
2022-05-18 | $27.59 | $27.82 | $27.54 | $27.76 | $27.47 | 706,226 |
2022-05-17 | $27.52 | $27.68 | $27.43 | $27.68 | $27.39 | 1,824,436 |
2022-05-16 | $27.65 | $27.72 | $27.58 | $27.62 | $27.33 | 870,654 |
2022-05-13 | $27.68 | $27.71 | $27.46 | $27.57 | $27.28 | 1,313,583 |
2022-05-12 | $27.76 | $27.97 | $27.71 | $27.75 | $27.46 | 1,086,741 |
2022-05-11 | $27.54 | $27.75 | $27.43 | $27.68 | $27.39 | 906,283 |
2022-05-10 | $27.91 | $27.91 | $27.56 | $27.58 | $27.29 | 1,289,269 |
2022-05-09 | $27.55 | $27.82 | $27.50 | $27.78 | $27.49 | 595,333 |
2022-05-06 | $27.72 | $27.76 | $27.55 | $27.68 | $27.39 | 619,595 |
2022-05-05 | $27.90 | $27.92 | $27.67 | $27.86 | $27.57 | 2,260,578 |
2022-05-04 | $27.93 | $28.23 | $27.84 | $28.10 | $27.80 | 1,666,638 |
2022-05-03 | $28.17 | $28.31 | $27.99 | $28.04 | $27.74 | 2,456,450 |
2022-05-02 | $27.93 | $27.99 | $27.82 | $27.84 | $27.55 | 840,485 |
2022-04-29 | $28.07 | $28.23 | $28.03 | $28.10 | $27.80 | 598,449 |
2022-04-28 | $28.05 | $28.27 | $28.05 | $28.25 | $27.95 | 437,455 |
2022-04-27 | $28.38 | $28.40 | $28.13 | $28.13 | $27.83 | 284,719 |
2022-04-26 | $28.36 | $28.50 | $28.25 | $28.32 | $28.02 | 640,778 |
2022-04-25 | $28.33 | $28.44 | $28.13 | $28.15 | $27.85 | 304,828 |
2022-04-22 | $28.15 | $28.27 | $28.15 | $28.16 | $27.86 | 192,436 |
2022-04-21 | $28.21 | $28.31 | $28.05 | $28.18 | $27.88 | 208,976 |
2022-04-20 | $28.13 | $28.38 | $28.13 | $28.29 | $27.99 | 343,069 |
2022-04-19 | $28.14 | $28.21 | $28.06 | $28.06 | $27.76 | 273,257 |
2022-04-18 | $28.30 | $28.40 | $28.25 | $28.26 | $27.96 | 356,642 |
2022-04-14 | $28.69 | $28.71 | $28.37 | $28.40 | $28.03 | 247,125 |
2022-04-13 | $28.61 | $28.88 | $28.61 | $28.75 | $28.38 | 397,382 |
2022-04-12 | $28.87 | $28.93 | $28.54 | $28.55 | $28.18 | 3,276,649 |
2022-04-11 | $28.85 | $28.92 | $28.73 | $28.78 | $28.41 | 263,637 |
2022-04-08 | $28.89 | $29.09 | $28.89 | $28.97 | $28.59 | 843,021 |
2022-04-07 | $29.12 | $29.15 | $29.00 | $29.00 | $28.62 | 150,689 |
2022-04-06 | $29.05 | $29.22 | $29.03 | $29.11 | $28.73 | 501,494 |
2022-04-05 | $29.49 | $29.55 | $29.19 | $29.26 | $28.88 | 352,258 |
2022-04-04 | $29.60 | $29.68 | $29.49 | $29.53 | $29.15 | 375,634 |
2022-04-01 | $29.49 | $29.72 | $29.38 | $29.61 | $29.22 | 190,427 |
2022-03-31 | $29.70 | $29.79 | $29.66 | $29.67 | $29.28 | 326,402 |
2022-03-30 | $29.51 | $29.74 | $29.50 | $29.62 | $29.23 | 325,474 |
2022-03-29 | $29.58 | $29.74 | $29.49 | $29.64 | $29.25 | 329,677 |
2022-03-28 | $29.42 | $29.60 | $29.42 | $29.48 | $29.10 | 333,154 |
2022-03-25 | $29.43 | $29.57 | $29.36 | $29.41 | $29.03 | 426,311 |
2022-03-24 | $29.63 | $29.82 | $29.62 | $29.69 | $29.30 | 332,511 |
2022-03-23 | $29.60 | $29.85 | $29.57 | $29.78 | $29.39 | 246,405 |
2022-03-22 | $29.64 | $29.71 | $29.40 | $29.61 | $29.22 | 791,893 |
2022-03-21 | $29.87 | $30.10 | $29.77 | $29.77 | $29.38 | 531,082 |
2022-03-18 | $30.31 | $30.40 | $30.21 | $30.37 | $29.90 | 626,328 |
2022-03-17 | $30.12 | $30.37 | $30.12 | $30.28 | $29.82 | 915,331 |
2022-03-16 | $29.77 | $30.15 | $29.75 | $30.06 | $29.60 | 733,577 |
2022-03-15 | $29.70 | $29.96 | $29.58 | $29.79 | $29.33 | 3,719,508 |
2022-03-14 | $29.78 | $29.89 | $29.60 | $29.76 | $29.30 | 1,192,180 |
2022-03-11 | $30.26 | $30.26 | $29.83 | $29.91 | $29.45 | 950,736 |
2022-03-10 | $30.30 | $30.31 | $29.82 | $29.86 | $29.40 | 1,006,442 |
2022-03-09 | $30.75 | $30.81 | $30.39 | $30.47 | $30.00 | 1,090,694 |
2022-03-08 | $30.88 | $30.92 | $30.80 | $30.87 | $30.40 | 176,728 |
2022-03-07 | $31.16 | $31.26 | $31.02 | $31.05 | $30.57 | 262,380 |
2022-03-04 | $31.40 | $31.47 | $31.26 | $31.32 | $30.84 | 237,737 |
2022-03-03 | $31.23 | $31.25 | $31.15 | $31.18 | $30.70 | 379,613 |
2022-03-02 | $31.45 | $31.50 | $31.11 | $31.12 | $30.64 | 197,480 |
2022-03-01 | $31.66 | $31.80 | $31.56 | $31.65 | $31.16 | 314,004 |
2022-02-28 | $31.33 | $31.48 | $31.32 | $31.42 | $30.94 | 200,763 |
2022-02-25 | $31.15 | $31.20 | $31.07 | $31.18 | $30.70 | 337,530 |
2022-02-24 | $31.43 | $31.46 | $31.08 | $31.18 | $30.70 | 275,290 |
2022-02-23 | $31.30 | $31.34 | $31.18 | $31.21 | $30.73 | 427,607 |
2022-02-22 | $31.27 | $31.39 | $31.24 | $31.33 | $30.85 | 223,018 |
2022-02-18 | $31.36 | $31.43 | $31.33 | $31.43 | $30.88 | 399,175 |
2022-02-17 | $31.22 | $31.40 | $31.21 | $31.27 | $30.72 | 267,046 |
2022-02-16 | $31.18 | $31.20 | $31.01 | $31.09 | $30.55 | 454,733 |
2022-02-15 | $31.23 | $31.25 | $31.02 | $31.04 | $30.50 | 300,352 |
2022-02-14 | $31.40 | $31.46 | $31.22 | $31.24 | $30.69 | 293,506 |
2022-02-11 | $31.32 | $31.56 | $31.16 | $31.47 | $30.92 | 352,164 |
2022-02-10 | $31.41 | $31.51 | $31.17 | $31.18 | $30.63 | 474,830 |
2022-02-09 | $31.55 | $31.63 | $31.52 | $31.54 | $30.99 | 484,324 |
2022-02-08 | $31.51 | $31.66 | $31.44 | $31.44 | $30.89 | 294,213 |
2022-02-07 | $31.62 | $31.70 | $31.56 | $31.67 | $31.11 | 398,827 |
2022-02-04 | $31.73 | $31.73 | $31.52 | $31.52 | $30.97 | 236,146 |
2022-02-03 | $31.83 | $31.87 | $31.74 | $31.81 | $31.25 | 251,984 |
2022-02-02 | $31.98 | $32.12 | $31.97 | $32.04 | $31.48 | 181,224 |
2022-02-01 | $31.94 | $32.03 | $31.89 | $31.92 | $31.36 | 272,462 |
2022-01-31 | $31.94 | $32.02 | $31.88 | $31.96 | $31.40 | 486,552 |
2022-01-28 | $31.92 | $32.00 | $31.82 | $32.00 | $31.44 | 626,562 |
2022-01-27 | $32.00 | $32.05 | $31.93 | $31.96 | $31.40 | 345,699 |
2022-01-26 | $32.12 | $32.12 | $31.81 | $31.86 | $31.30 | 303,209 |
2022-01-25 | $32.18 | $32.23 | $32.02 | $32.07 | $31.51 | 425,586 |
2022-01-24 | $32.27 | $32.31 | $32.07 | $32.07 | $31.51 | 290,325 |
2022-01-21 | $32.29 | $32.44 | $32.26 | $32.27 | $31.64 | 2,326,463 |
2022-01-20 | $32.18 | $32.20 | $32.11 | $32.14 | $31.51 | 1,133,642 |
2022-01-19 | $32.06 | $32.19 | $32.03 | $32.10 | $31.47 | 288,774 |
2022-01-18 | $32.14 | $32.18 | $32.01 | $32.02 | $31.39 | 231,546 |
2022-01-14 | $32.44 | $32.50 | $32.25 | $32.27 | $31.64 | 203,718 |
2022-01-13 | $32.38 | $32.54 | $32.36 | $32.53 | $31.89 | 819,391 |
2022-01-12 | $32.42 | $32.48 | $32.38 | $32.38 | $31.74 | 789,063 |
2022-01-11 | $32.33 | $32.41 | $32.28 | $32.40 | $31.76 | 198,770 |
2022-01-10 | $32.26 | $32.33 | $32.18 | $32.28 | $31.65 | 229,267 |
2022-01-07 | $32.36 | $32.39 | $32.17 | $32.28 | $31.65 | 188,229 |
2022-01-06 | $32.39 | $32.39 | $32.28 | $32.33 | $31.70 | 204,516 |
2022-01-05 | $32.47 | $32.53 | $32.35 | $32.35 | $31.71 | 206,779 |
2022-01-04 | $32.50 | $32.50 | $32.38 | $32.48 | $31.84 | 400,181 |
2022-01-03 | $32.73 | $32.75 | $32.52 | $32.55 | $31.91 | 556,781 |
2021-12-31 | $32.92 | $32.98 | $32.85 | $32.96 | $32.31 | 89,107 |
2021-12-30 | $32.85 | $32.92 | $32.75 | $32.92 | $32.27 | 242,000 |
2021-12-29 | $32.80 | $32.83 | $32.73 | $32.80 | $32.16 | 248,808 |
2021-12-28 | $33.04 | $33.05 | $32.90 | $32.92 | $32.27 | 323,887 |
2021-12-27 | $32.88 | $32.96 | $32.88 | $32.90 | $32.25 | 162,890 |
2021-12-23 | $33.08 | $33.08 | $32.88 | $32.94 | $32.29 | 103,717 |
2021-12-22 | $33.01 | $33.09 | $32.98 | $33.09 | $32.44 | 127,629 |
2021-12-21 | $32.93 | $32.99 | $32.83 | $32.97 | $32.32 | 222,263 |
2021-12-20 | $33.19 | $33.22 | $33.02 | $33.04 | $32.39 | 241,241 |
2021-12-17 | $33.23 | $33.29 | $33.16 | $33.22 | $32.50 | 254,743 |
2021-12-16 | $33.10 | $33.19 | $33.08 | $33.16 | $32.44 | 174,325 |
2021-12-15 | $33.11 | $33.20 | $33.01 | $33.06 | $32.34 | 159,316 |
2021-12-14 | $33.21 | $33.24 | $33.09 | $33.18 | $32.46 | 158,222 |
2021-12-13 | $33.18 | $33.25 | $33.15 | $33.24 | $32.52 | 124,028 |
2021-12-10 | $33.14 | $33.21 | $33.02 | $33.05 | $32.33 | 104,927 |
2021-12-09 | $33.09 | $33.12 | $33.00 | $33.07 | $32.35 | 156,057 |
2021-12-08 | $33.08 | $33.26 | $32.99 | $33.04 | $32.32 | 288,079 |
2021-12-07 | $33.32 | $33.33 | $33.14 | $33.20 | $32.48 | 277,035 |
2021-12-06 | $33.43 | $33.51 | $33.27 | $33.29 | $32.57 | 230,402 |
2021-12-03 | $33.19 | $33.55 | $33.16 | $33.45 | $32.72 | 560,512 |
2021-12-02 | $33.38 | $33.40 | $33.25 | $33.30 | $32.58 | 202,187 |
2021-12-01 | $33.18 | $33.37 | $33.13 | $33.33 | $32.61 | 212,090 |
2021-11-30 | $33.26 | $33.37 | $33.16 | $33.24 | $32.52 | 394,896 |
2021-11-29 | $33.00 | $33.13 | $32.99 | $33.11 | $32.39 | 322,368 |
2021-11-26 | $33.05 | $33.19 | $33.05 | $33.12 | $32.40 | 284,675 |
2021-11-24 | $32.70 | $32.85 | $32.64 | $32.85 | $32.14 | 160,257 |
2021-11-23 | $32.85 | $32.85 | $32.68 | $32.71 | $32.00 | 408,494 |
2021-11-22 | $32.98 | $32.98 | $32.83 | $32.90 | $32.19 | 1,207,896 |
2021-11-19 | $33.07 | $33.15 | $33.05 | $33.09 | $32.30 | 238,925 |
2021-11-18 | $32.87 | $32.98 | $32.84 | $32.98 | $32.19 | 203,388 |
2021-11-17 | $32.75 | $32.92 | $32.71 | $32.87 | $32.09 | 159,682 |
2021-11-16 | $32.84 | $32.91 | $32.78 | $32.82 | $32.04 | 157,472 |
2021-11-15 | $32.96 | $32.96 | $32.81 | $32.87 | $32.09 | 139,519 |
2021-11-12 | $33.06 | $33.06 | $32.90 | $32.96 | $32.17 | 286,418 |
2021-11-11 | $33.05 | $33.09 | $32.98 | $33.00 | $32.21 | 172,902 |
2021-11-10 | $33.34 | $33.36 | $32.94 | $33.05 | $32.26 | 306,360 |
2021-11-09 | $33.36 | $33.42 | $33.30 | $33.30 | $32.51 | 469,016 |
2021-11-08 | $33.25 | $33.28 | $33.14 | $33.16 | $32.37 | 560,940 |
2021-11-05 | $33.20 | $33.37 | $33.15 | $33.34 | $32.55 | 377,177 |
2021-11-04 | $32.92 | $33.12 | $32.91 | $33.12 | $32.33 | 233,692 |
2021-11-03 | $33.04 | $33.11 | $32.85 | $32.91 | $32.13 | 500,134 |
2021-11-02 | $32.95 | $33.07 | $32.95 | $33.04 | $32.25 | 305,126 |
2021-11-01 | $32.93 | $33.01 | $32.90 | $33.00 | $32.21 | 324,956 |
2021-10-29 | $32.96 | $33.13 | $32.95 | $33.09 | $32.30 | 231,323 |
2021-10-28 | $33.06 | $33.11 | $33.02 | $33.03 | $32.24 | 198,494 |
2021-10-27 | $32.97 | $33.42 | $32.91 | $33.11 | $32.32 | 5,438,311 |
2021-10-26 | $32.81 | $32.86 | $32.69 | $32.85 | $32.07 | 115,634 |
2021-10-25 | $32.73 | $32.77 | $32.69 | $32.75 | $31.97 | 169,201 |
2021-10-22 | $32.67 | $32.76 | $32.63 | $32.74 | $31.96 | 133,646 |
2021-10-21 | $32.67 | $32.67 | $32.57 | $32.62 | $31.84 | 216,097 |
2021-10-20 | $32.73 | $32.79 | $32.67 | $32.70 | $31.92 | 422,451 |
2021-10-19 | $32.80 | $32.86 | $32.75 | $32.78 | $32.00 | 379,843 |
2021-10-18 | $32.83 | $32.94 | $32.80 | $32.87 | $32.09 | 321,711 |
2021-10-15 | $33.01 | $33.01 | $32.88 | $32.98 | $32.12 | 107,148 |
2021-10-14 | $33.04 | $33.15 | $32.99 | $33.10 | $32.24 | 279,192 |
2021-10-13 | $32.97 | $33.05 | $32.93 | $33.02 | $32.16 | 188,030 |
2021-10-12 | $32.78 | $32.93 | $32.77 | $32.92 | $32.06 | 190,754 |
2021-10-11 | $32.73 | $32.77 | $32.67 | $32.72 | $31.87 | 242,302 |
2021-10-08 | $32.83 | $32.83 | $32.69 | $32.78 | $31.93 | 582,415 |
2021-10-07 | $32.86 | $32.89 | $32.79 | $32.84 | $31.99 | 512,108 |
2021-10-06 | $32.94 | $32.98 | $32.90 | $32.95 | $32.09 | 115,453 |
2021-10-05 | $32.96 | $33.10 | $32.87 | $32.94 | $32.08 | 103,314 |
2021-10-04 | $33.07 | $33.13 | $32.97 | $33.07 | $32.21 | 148,424 |
2021-10-01 | $32.99 | $33.09 | $32.98 | $33.04 | $32.18 | 156,486 |
2021-09-30 | $32.89 | $32.97 | $32.87 | $32.91 | $32.05 | 187,410 |
2021-09-29 | $32.99 | $33.04 | $32.85 | $32.92 | $32.06 | 240,151 |
2021-09-28 | $32.96 | $33.02 | $32.87 | $32.93 | $32.07 | 219,850 |
2021-09-27 | $33.14 | $33.18 | $33.04 | $33.11 | $32.25 | 274,013 |
2021-09-24 | $33.26 | $33.34 | $33.14 | $33.15 | $32.29 | 241,626 |
2021-09-23 | $33.46 | $33.59 | $33.31 | $33.31 | $32.44 | 247,311 |
2021-09-22 | $33.52 | $33.62 | $33.52 | $33.59 | $32.72 | 178,726 |
2021-09-21 | $33.56 | $33.59 | $33.53 | $33.57 | $32.70 | 165,006 |
2021-09-20 | $33.51 | $33.62 | $33.47 | $33.53 | $32.66 | 199,533 |
2021-09-17 | $33.56 | $33.56 | $33.43 | $33.49 | $32.55 | 141,501 |
2021-09-16 | $33.52 | $33.62 | $33.50 | $33.55 | $32.61 | 139,404 |
2021-09-15 | $33.67 | $33.73 | $33.58 | $33.60 | $32.66 | 159,022 |
2021-09-14 | $33.54 | $33.73 | $33.49 | $33.67 | $32.72 | 506,424 |
2021-09-13 | $33.48 | $33.60 | $33.41 | $33.49 | $32.55 | 299,308 |
2021-09-10 | $33.48 | $33.60 | $33.43 | $33.45 | $32.51 | 231,738 |
2021-09-09 | $33.40 | $33.57 | $33.37 | $33.54 | $32.60 | 286,394 |
2021-09-08 | $33.35 | $33.48 | $33.35 | $33.44 | $32.50 | 148,274 |
2021-09-07 | $33.39 | $33.41 | $33.28 | $33.33 | $32.39 | 119,106 |
2021-09-03 | $33.46 | $33.49 | $33.37 | $33.40 | $32.46 | 103,235 |
2021-09-02 | $33.55 | $33.65 | $33.51 | $33.58 | $32.64 | 90,908 |
2021-09-01 | $33.53 | $33.64 | $33.47 | $33.49 | $32.55 | 110,320 |
2021-08-31 | $33.63 | $33.63 | $33.45 | $33.49 | $32.55 | 164,657 |
2021-08-30 | $33.49 | $33.63 | $33.49 | $33.63 | $32.68 | 261,859 |
2021-08-27 | $33.44 | $33.54 | $33.41 | $33.54 | $32.60 | 188,384 |
2021-08-26 | $33.41 | $33.48 | $33.31 | $33.35 | $32.41 | 112,149 |
2021-08-25 | $33.54 | $33.54 | $33.30 | $33.34 | $32.40 | 214,498 |
2021-08-24 | $33.60 | $33.62 | $33.47 | $33.58 | $32.64 | 110,997 |
2021-08-23 | $33.71 | $33.71 | $33.61 | $33.66 | $32.71 | 167,894 |
2021-08-20 | $33.78 | $33.81 | $33.70 | $33.76 | $32.74 | 226,231 |
2021-08-19 | $33.73 | $33.76 | $33.70 | $33.72 | $32.70 | 148,385 |
2021-08-18 | $33.62 | $33.68 | $33.57 | $33.61 | $32.60 | 141,148 |
2021-08-17 | $33.66 | $33.74 | $33.59 | $33.59 | $32.58 | 484,447 |
2021-08-16 | $33.70 | $33.75 | $33.65 | $33.73 | $32.71 | 151,603 |
2021-08-13 | $33.41 | $33.60 | $33.41 | $33.60 | $32.59 | 174,366 |
2021-08-12 | $33.37 | $33.37 | $33.27 | $33.36 | $32.35 | 218,422 |
2021-08-11 | $33.36 | $33.46 | $33.30 | $33.35 | $32.34 | 128,063 |
2021-08-10 | $33.49 | $33.63 | $33.36 | $33.40 | $32.39 | 161,258 |
2021-08-09 | $33.57 | $33.69 | $33.43 | $33.46 | $32.45 | 135,737 |
2021-08-06 | $33.57 | $33.60 | $33.47 | $33.51 | $32.50 | 143,274 |
2021-08-05 | $33.79 | $33.82 | $33.73 | $33.74 | $32.72 | 179,204 |
2021-08-04 | $33.88 | $34.00 | $33.66 | $33.83 | $32.81 | 446,540 |
2021-08-03 | $33.84 | $33.88 | $33.78 | $33.84 | $32.82 | 397,020 |
2021-08-02 | $33.70 | $33.87 | $33.67 | $33.81 | $32.79 | 345,330 |
2021-07-30 | $33.58 | $33.70 | $33.58 | $33.66 | $32.64 | 178,828 |
2021-07-29 | $33.58 | $33.61 | $33.54 | $33.57 | $32.56 | 185,746 |
2021-07-28 | $33.65 | $33.69 | $33.54 | $33.69 | $32.67 | 183,396 |
2021-07-27 | $33.66 | $33.70 | $33.50 | $33.69 | $32.67 | 154,017 |
2021-07-26 | $33.62 | $33.63 | $33.50 | $33.53 | $32.52 | 188,589 |
2021-07-23 | $33.42 | $33.56 | $33.42 | $33.56 | $32.55 | 128,952 |
2021-07-22 | $33.53 | $33.66 | $31.88 | $33.61 | $32.60 | 892,361 |
2021-07-21 | $33.58 | $33.58 | $33.47 | $33.53 | $32.52 | 120,704 |
2021-07-20 | $33.95 | $33.98 | $33.71 | $33.75 | $32.73 | 358,816 |
2021-07-19 | $33.78 | $33.87 | $33.74 | $33.79 | $32.77 | 459,418 |
2021-07-16 | $33.61 | $33.62 | $33.50 | $33.57 | $32.49 | 172,641 |
2021-07-15 | $33.59 | $33.66 | $33.46 | $33.64 | $32.56 | 215,853 |
2021-07-14 | $33.34 | $33.48 | $33.33 | $33.40 | $32.32 | 403,827 |
2021-07-13 | $33.43 | $33.47 | $33.23 | $33.27 | $32.20 | 416,527 |
2021-07-12 | $33.50 | $33.55 | $33.34 | $33.46 | $32.38 | 180,641 |
2021-07-09 | $33.51 | $33.51 | $33.40 | $33.43 | $32.35 | 118,039 |
2021-07-08 | $33.61 | $33.70 | $33.56 | $33.65 | $32.57 | 701,849 |
2021-07-07 | $33.46 | $33.62 | $33.45 | $33.56 | $32.48 | 192,773 |
2021-07-06 | $33.32 | $33.43 | $33.28 | $33.41 | $32.33 | 231,540 |
2021-07-02 | $33.20 | $33.23 | $33.13 | $33.23 | $32.16 | 393,920 |
2021-07-01 | $33.11 | $33.14 | $33.06 | $33.12 | $32.05 | 200,351 |
2021-06-30 | $33.14 | $33.21 | $33.11 | $33.18 | $32.11 | 220,700 |
2021-06-29 | $32.99 | $33.08 | $32.99 | $33.08 | $32.01 | 110,724 |
2021-06-28 | $32.99 | $33.09 | $32.96 | $33.08 | $32.01 | 1,213,192 |
2021-06-25 | $33.01 | $33.06 | $32.82 | $32.90 | $31.84 | 456,527 |
2021-06-24 | $33.05 | $33.07 | $33.01 | $33.04 | $31.97 | 157,878 |
2021-06-23 | $33.04 | $33.04 | $32.96 | $33.02 | $31.96 | 155,746 |
2021-06-22 | $32.94 | $33.05 | $32.91 | $33.02 | $31.96 | 173,176 |
2021-06-21 | $33.14 | $33.20 | $33.01 | $33.05 | $31.98 | 396,550 |
2021-06-18 | $33.15 | $33.33 | $33.03 | $33.28 | $32.14 | 262,974 |
2021-06-17 | $32.89 | $33.19 | $32.86 | $33.04 | $31.91 | 222,727 |
2021-06-16 | $33.00 | $33.02 | $32.68 | $32.75 | $31.63 | 246,433 |
2021-06-15 | $32.87 | $32.98 | $32.85 | $32.92 | $31.79 | 203,681 |
2021-06-14 | $33.04 | $33.12 | $32.91 | $32.92 | $31.79 | 154,678 |
2021-06-11 | $33.06 | $33.08 | $32.99 | $33.04 | $31.91 | 246,927 |
2021-06-10 | $32.90 | $33.14 | $32.86 | $33.11 | $31.97 | 288,136 |
2021-06-09 | $32.93 | $32.98 | $32.89 | $32.92 | $31.79 | 417,784 |
2021-06-08 | $32.83 | $32.85 | $32.77 | $32.84 | $31.71 | 182,142 |
2021-06-07 | $32.68 | $32.77 | $32.68 | $32.69 | $31.57 | 165,327 |
2021-06-04 | $32.60 | $32.77 | $32.57 | $32.69 | $31.57 | 209,367 |
2021-06-03 | $32.61 | $32.64 | $32.49 | $32.54 | $31.42 | 309,240 |
2021-06-02 | $32.56 | $32.66 | $32.56 | $32.64 | $31.52 | 388,006 |
2021-06-01 | $32.58 | $32.58 | $32.43 | $32.56 | $31.44 | 100,950 |
2021-05-28 | $32.64 | $32.64 | $32.56 | $32.57 | $31.45 | 202,375 |
2021-05-27 | $32.52 | $32.64 | $32.50 | $32.59 | $31.47 | 98,688 |
2021-05-26 | $32.64 | $32.68 | $32.57 | $32.65 | $31.53 | 293,383 |
2021-05-25 | $32.51 | $32.68 | $32.51 | $32.67 | $31.55 | 188,230 |
2021-05-24 | $32.56 | $32.57 | $32.44 | $32.46 | $31.35 | 223,035 |
2021-05-21 | $32.50 | $32.56 | $32.43 | $32.49 | $31.30 | 299,461 |
2021-05-20 | $32.41 | $32.50 | $32.36 | $32.48 | $31.29 | 132,500 |
2021-05-19 | $32.44 | $32.50 | $32.26 | $32.34 | $31.16 | 166,849 |
2021-05-18 | $32.37 | $32.44 | $32.36 | $32.41 | $31.23 | 167,556 |
2021-05-17 | $32.42 | $32.44 | $32.37 | $32.43 | $31.25 | 208,705 |
2021-05-14 | $32.38 | $32.41 | $32.29 | $32.40 | $31.22 | 185,488 |
2021-05-13 | $32.32 | $32.37 | $32.26 | $32.37 | $31.19 | 617,333 |
2021-05-12 | $32.34 | $32.42 | $32.21 | $32.34 | $31.16 | 563,169 |
2021-05-11 | $32.44 | $32.49 | $32.38 | $32.39 | $31.21 | 256,469 |
2021-05-10 | $32.61 | $32.63 | $32.46 | $32.51 | $31.32 | 334,415 |
2021-05-07 | $32.71 | $32.75 | $32.54 | $32.60 | $31.41 | 346,829 |
2021-05-06 | $32.61 | $32.68 | $32.59 | $32.62 | $31.43 | 280,224 |
2021-05-05 | $32.49 | $32.64 | $32.49 | $32.57 | $31.38 | 218,500 |
2021-05-04 | $32.63 | $32.65 | $32.52 | $32.56 | $31.37 | 224,682 |
2021-05-03 | $32.44 | $32.62 | $32.41 | $32.53 | $31.34 | 445,039 |
2021-04-30 | $32.41 | $32.48 | $32.36 | $32.47 | $31.28 | 672,154 |
2021-04-29 | $32.35 | $32.44 | $32.28 | $32.44 | $31.26 | 282,695 |
2021-04-28 | $32.40 | $32.50 | $32.36 | $32.46 | $31.28 | 474,332 |
2021-04-27 | $32.59 | $32.59 | $32.41 | $32.45 | $31.27 | 155,297 |
2021-04-26 | $32.63 | $32.65 | $32.58 | $32.62 | $31.43 | 156,018 |
2021-04-23 | $32.61 | $32.62 | $32.51 | $32.60 | $31.41 | 122,623 |
2021-04-22 | $32.60 | $32.64 | $32.47 | $32.61 | $31.42 | 129,404 |
2021-04-21 | $32.49 | $32.67 | $32.43 | $32.54 | $31.35 | 263,433 |
2021-04-20 | $32.43 | $32.56 | $32.41 | $32.51 | $31.32 | 166,431 |
2021-04-19 | $32.46 | $32.50 | $32.39 | $32.44 | $31.26 | 198,135 |
2021-04-16 | $32.56 | $32.63 | $32.51 | $32.58 | $31.32 | 269,308 |
2021-04-15 | $32.52 | $32.74 | $32.52 | $32.65 | $31.39 | 543,454 |
2021-04-14 | $32.46 | $32.48 | $32.38 | $32.43 | $31.18 | 445,177 |
2021-04-13 | $32.34 | $32.48 | $32.30 | $32.38 | $31.13 | 606,549 |
2021-04-12 | $32.38 | $32.40 | $32.30 | $32.38 | $31.13 | 206,736 |
2021-04-09 | $32.32 | $32.41 | $32.22 | $32.33 | $31.08 | 390,405 |
2021-04-08 | $32.35 | $32.39 | $32.32 | $32.38 | $31.13 | 509,130 |
2021-04-07 | $32.31 | $32.37 | $32.24 | $32.29 | $31.04 | 320,734 |
2021-04-06 | $32.21 | $32.35 | $32.19 | $32.34 | $31.09 | 3,567,107 |
2021-04-05 | $32.13 | $32.19 | $32.06 | $32.17 | $30.93 | 489,723 |
2021-04-01 | $32.03 | $32.21 | $32.02 | $32.19 | $30.95 | 627,533 |
2021-03-31 | $32.06 | $32.13 | $31.97 | $32.03 | $30.79 | 192,474 |
2021-03-30 | $31.97 | $32.08 | $31.91 | $32.08 | $30.84 | 452,673 |
2021-03-29 | $32.11 | $32.15 | $31.95 | $32.05 | $30.81 | 217,852 |
2021-03-26 | $32.09 | $32.22 | $32.07 | $32.10 | $30.86 | 232,513 |
2021-03-25 | $32.34 | $32.37 | $32.16 | $32.23 | $30.98 | 326,472 |
2021-03-24 | $32.13 | $32.27 | $32.09 | $32.25 | $31.00 | 401,440 |
2021-03-23 | $32.11 | $32.21 | $32.06 | $32.19 | $30.95 | 530,832 |
2021-03-22 | $31.92 | $32.05 | $31.92 | $31.99 | $30.75 | 248,406 |
2021-03-19 | $31.76 | $31.98 | $31.76 | $31.87 | $30.57 | 639,893 |
2021-03-18 | $31.82 | $31.97 | $31.68 | $31.84 | $30.54 | 333,412 |
2021-03-17 | $32.02 | $32.18 | $31.94 | $31.98 | $30.67 | 305,336 |
2021-03-16 | $32.20 | $32.30 | $32.10 | $32.15 | $30.84 | 434,767 |
2021-03-15 | $32.14 | $32.20 | $32.13 | $32.15 | $30.84 | 429,922 |
2021-03-12 | $32.20 | $32.27 | $32.02 | $32.15 | $30.84 | 381,025 |
2021-03-11 | $32.46 | $32.50 | $32.38 | $32.48 | $31.15 | 386,034 |
2021-03-10 | $32.37 | $32.53 | $32.32 | $32.50 | $31.17 | 214,349 |
2021-03-09 | $32.30 | $32.48 | $32.30 | $32.40 | $31.08 | 396,423 |
2021-03-08 | $32.27 | $32.40 | $32.23 | $32.26 | $30.94 | 197,491 |
2021-03-05 | $32.33 | $32.39 | $32.22 | $32.32 | $31.00 | 254,637 |
2021-03-04 | $32.50 | $32.55 | $32.26 | $32.36 | $31.04 | 511,278 |
2021-03-03 | $32.51 | $32.64 | $32.37 | $32.46 | $31.13 | 319,132 |
2021-03-02 | $32.50 | $32.66 | $32.42 | $32.66 | $31.33 | 883,115 |
2021-03-01 | $32.59 | $32.66 | $32.48 | $32.53 | $31.20 | 382,097 |
2021-02-26 | $32.36 | $32.68 | $32.23 | $32.65 | $31.32 | 449,813 |
2021-02-25 | $32.30 | $32.41 | $32.03 | $32.11 | $30.80 | 858,131 |
2021-02-24 | $32.52 | $32.59 | $32.39 | $32.56 | $31.23 | 712,154 |
2021-02-23 | $32.58 | $32.71 | $32.56 | $32.63 | $31.30 | 381,246 |
2021-02-22 | $32.83 | $32.88 | $32.60 | $32.65 | $31.32 | 845,845 |
2021-02-19 | $33.06 | $33.08 | $32.81 | $32.88 | $31.47 | 375,272 |
2021-02-18 | $33.03 | $33.12 | $32.98 | $33.09 | $31.67 | 1,202,569 |
2021-02-17 | $33.11 | $33.15 | $33.03 | $33.06 | $31.64 | 366,563 |
2021-02-16 | $33.17 | $33.18 | $32.94 | $33.02 | $31.60 | 455,864 |
2021-02-12 | $33.35 | $33.35 | $33.19 | $33.19 | $31.76 | 304,010 |
2021-02-11 | $33.52 | $33.55 | $33.37 | $33.42 | $31.98 | 678,025 |
2021-02-10 | $33.42 | $33.48 | $33.40 | $33.48 | $32.04 | 844,865 |
2021-02-09 | $33.39 | $33.45 | $33.35 | $33.39 | $31.96 | 432,859 |
2021-02-08 | $33.34 | $33.41 | $33.29 | $33.31 | $31.88 | 325,983 |
2021-02-05 | $33.39 | $33.44 | $33.31 | $33.34 | $31.91 | 466,987 |
2021-02-04 | $33.42 | $33.47 | $33.36 | $33.42 | $31.98 | 412,185 |
2021-02-03 | $33.46 | $33.53 | $33.41 | $33.43 | $31.99 | 306,370 |
2021-02-02 | $33.51 | $33.55 | $33.48 | $33.51 | $32.07 | 482,388 |
2021-02-01 | $33.60 | $33.65 | $33.54 | $33.64 | $32.19 | 705,370 |
2021-01-29 | $33.55 | $33.64 | $33.51 | $33.57 | $32.13 | 221,959 |
2021-01-28 | $33.77 | $33.77 | $33.57 | $33.63 | $32.18 | 330,182 |
2021-01-27 | $33.69 | $33.77 | $33.66 | $33.73 | $32.28 | 339,706 |
2021-01-26 | $33.65 | $33.68 | $33.59 | $33.64 | $32.19 | 354,692 |
2021-01-25 | $33.60 | $33.65 | $33.54 | $33.65 | $32.20 | 228,255 |
2021-01-22 | $33.49 | $33.50 | $33.44 | $33.50 | $32.06 | 361,028 |
2021-01-21 | $33.45 | $33.45 | $33.35 | $33.43 | $31.99 | 290,487 |
2021-01-20 | $33.39 | $33.48 | $33.38 | $33.48 | $32.04 | 284,883 |
2021-01-19 | $33.40 | $33.45 | $33.26 | $33.45 | $32.01 | 303,919 |
2021-01-15 | $33.44 | $33.48 | $33.36 | $33.40 | $31.90 | 375,435 |
2021-01-14 | $33.41 | $33.50 | $33.26 | $33.35 | $31.85 | 359,824 |
2021-01-13 | $33.26 | $33.45 | $33.26 | $33.36 | $31.86 | 523,827 |
2021-01-12 | $33.20 | $33.30 | $33.10 | $33.29 | $31.79 | 303,555 |
2021-01-11 | $33.25 | $33.30 | $33.22 | $33.28 | $31.78 | 308,422 |
2021-01-08 | $33.20 | $33.30 | $33.16 | $33.26 | $31.76 | 421,273 |
2021-01-07 | $33.32 | $33.35 | $33.24 | $33.33 | $31.83 | 326,128 |
2021-01-06 | $33.25 | $33.35 | $33.01 | $33.34 | $31.84 | 1,021,907 |
2021-01-05 | $33.51 | $33.51 | $33.38 | $33.48 | $31.97 | 448,686 |
2021-01-04 | $33.53 | $33.55 | $33.42 | $33.48 | $31.97 | 234,114 |
2020-12-31 | $33.55 | $33.58 | $33.49 | $33.50 | $31.99 | 206,332 |
2020-12-30 | $33.47 | $33.50 | $33.42 | $33.50 | $31.99 | 229,776 |
2020-12-29 | $33.45 | $33.50 | $33.42 | $33.50 | $31.99 | 263,674 |
2020-12-28 | $33.51 | $33.51 | $33.33 | $33.45 | $31.94 | 211,310 |
2020-12-24 | $33.48 | $33.55 | $33.46 | $33.53 | $32.02 | 111,316 |
2020-12-23 | $33.47 | $33.47 | $33.31 | $33.44 | $31.93 | 312,257 |
2020-12-22 | $33.50 | $33.55 | $33.41 | $33.47 | $31.96 | 232,557 |
2020-12-21 | $33.37 | $33.45 | $33.35 | $33.40 | $31.90 | 395,464 |
2020-12-18 | $33.43 | $33.49 | $33.26 | $33.26 | $31.69 | 977,485 |
2020-12-17 | $33.55 | $33.59 | $33.41 | $33.45 | $31.88 | 197,281 |
2020-12-16 | $33.43 | $33.50 | $33.38 | $33.47 | $31.89 | 251,112 |
2020-12-15 | $33.44 | $33.54 | $33.42 | $33.50 | $31.92 | 189,252 |
2020-12-14 | $33.53 | $33.53 | $33.42 | $33.52 | $31.94 | 541,304 |
2020-12-11 | $33.47 | $33.60 | $33.47 | $33.50 | $31.92 | 1,831,606 |
2020-12-10 | $33.35 | $33.44 | $33.32 | $33.40 | $31.83 | 500,332 |
2020-12-09 | $33.34 | $33.36 | $33.27 | $33.32 | $31.75 | 689,479 |
2020-12-08 | $33.31 | $33.45 | $33.31 | $33.40 | $31.83 | 604,680 |
2020-12-07 | $33.23 | $33.35 | $33.23 | $33.32 | $31.75 | 328,535 |
2020-12-04 | $33.16 | $33.17 | $33.02 | $33.14 | $31.58 | 369,886 |
2020-12-03 | $33.19 | $33.26 | $33.15 | $33.26 | $31.69 | 325,347 |
2020-12-02 | $33.10 | $33.19 | $33.03 | $33.09 | $31.53 | 307,937 |
2020-12-01 | $33.13 | $33.19 | $32.95 | $33.07 | $31.51 | 366,224 |
2020-11-30 | $33.33 | $33.33 | $33.22 | $33.27 | $31.70 | 327,202 |
2020-11-27 | $33.32 | $33.32 | $33.16 | $33.30 | $31.73 | 113,919 |
2020-11-25 | $33.11 | $33.20 | $33.11 | $33.16 | $31.60 | 203,453 |
2020-11-24 | $33.23 | $33.29 | $33.08 | $33.14 | $31.58 | 294,757 |
2020-11-23 | $33.36 | $33.36 | $33.24 | $33.31 | $31.74 | 464,807 |
2020-11-20 | $33.34 | $33.43 | $33.29 | $33.43 | $31.79 | 307,828 |
2020-11-19 | $33.21 | $33.33 | $33.17 | $33.28 | $31.65 | 281,514 |
2020-11-18 | $33.19 | $33.31 | $33.02 | $33.15 | $31.52 | 621,443 |
2020-11-17 | $33.15 | $33.18 | $33.06 | $33.18 | $31.55 | 363,490 |
2020-11-16 | $33.11 | $33.11 | $32.87 | $33.07 | $31.45 | 379,791 |
2020-11-13 | $33.16 | $33.17 | $33.05 | $33.12 | $31.49 | 273,174 |
2020-11-12 | $33.06 | $33.17 | $32.98 | $33.17 | $31.54 | 464,128 |
2020-11-11 | $32.82 | $32.94 | $32.73 | $32.93 | $31.31 | 164,474 |
2020-11-10 | $32.89 | $32.93 | $32.76 | $32.89 | $31.28 | 2,247,712 |
2020-11-09 | $32.48 | $32.62 | $32.22 | $32.62 | $31.02 | 506,923 |
2020-11-06 | $32.79 | $32.79 | $32.60 | $32.63 | $31.03 | 549,549 |
2020-11-05 | $33.05 | $33.05 | $32.76 | $32.91 | $31.30 | 553,436 |
2020-11-04 | $32.88 | $33.02 | $32.84 | $33.02 | $31.40 | 296,250 |
2020-11-03 | $32.59 | $32.66 | $32.53 | $32.62 | $31.02 | 341,121 |
2020-11-02 | $32.63 | $32.72 | $32.59 | $32.60 | $31.00 | 590,918 |
2020-10-30 | $32.76 | $32.80 | $32.49 | $32.55 | $30.95 | 519,886 |
2020-10-29 | $32.94 | $32.94 | $32.72 | $32.76 | $31.15 | 243,148 |
2020-10-28 | $32.99 | $32.99 | $32.85 | $32.95 | $31.33 | 360,703 |
2020-10-27 | $32.86 | $32.92 | $32.76 | $32.91 | $31.30 | 328,316 |
2020-10-26 | $32.80 | $32.80 | $32.71 | $32.75 | $31.14 | 178,710 |
2020-10-23 | $32.61 | $32.64 | $32.52 | $32.53 | $30.93 | 818,348 |
2020-10-22 | $32.76 | $32.77 | $32.59 | $32.65 | $31.05 | 346,291 |
2020-10-21 | $32.80 | $32.82 | $32.70 | $32.77 | $31.16 | 418,629 |
2020-10-20 | $32.87 | $32.89 | $32.81 | $32.88 | $31.27 | 526,680 |
2020-10-19 | $32.98 | $32.98 | $32.90 | $32.97 | $31.35 | 178,148 |
2020-10-16 | $33.08 | $33.12 | $33.03 | $33.07 | $31.38 | 203,763 |
2020-10-15 | $33.14 | $33.19 | $33.06 | $33.06 | $31.37 | 199,684 |
2020-10-14 | $33.18 | $33.19 | $33.09 | $33.14 | $31.45 | 209,047 |
2020-10-13 | $32.99 | $33.15 | $32.99 | $33.07 | $31.38 | 202,301 |
2020-10-12 | $33.01 | $33.01 | $32.94 | $32.97 | $31.29 | 193,112 |
2020-10-09 | $32.95 | $33.00 | $32.86 | $33.00 | $31.32 | 154,205 |
2020-10-08 | $32.98 | $33.00 | $32.90 | $33.00 | $31.32 | 307,317 |
2020-10-07 | $33.02 | $33.02 | $32.87 | $32.91 | $31.23 | 318,698 |
2020-10-06 | $32.97 | $33.14 | $32.90 | $33.11 | $31.42 | 522,482 |
2020-10-05 | $33.19 | $33.19 | $32.92 | $33.02 | $31.33 | 189,332 |
2020-10-02 | $33.36 | $33.40 | $33.23 | $33.24 | $31.54 | 272,200 |
2020-10-01 | $33.29 | $33.34 | $33.22 | $33.30 | $31.60 | 338,908 |
2020-09-30 | $33.41 | $33.42 | $33.25 | $33.35 | $31.65 | 523,915 |
2020-09-29 | $33.45 | $33.49 | $33.41 | $33.42 | $31.71 | 916,986 |
2020-09-28 | $33.49 | $33.51 | $33.41 | $33.44 | $31.73 | 1,088,243 |
2020-09-25 | $33.55 | $33.55 | $33.45 | $33.52 | $31.81 | 439,410 |
2020-09-24 | $33.55 | $33.56 | $33.44 | $33.54 | $31.83 | 709,622 |
2020-09-23 | $33.52 | $33.52 | $33.44 | $33.52 | $31.81 | 460,698 |
2020-09-22 | $33.46 | $33.56 | $33.46 | $33.52 | $31.81 | 332,149 |
2020-09-21 | $33.51 | $33.56 | $33.47 | $33.47 | $31.76 | 321,218 |
2020-09-18 | $33.57 | $33.57 | $33.45 | $33.46 | $31.69 | 244,427 |
2020-09-17 | $33.59 | $33.61 | $33.49 | $33.54 | $31.76 | 396,627 |
2020-09-16 | $33.61 | $33.61 | $33.45 | $33.54 | $31.76 | 444,728 |
2020-09-15 | $33.54 | $33.57 | $33.49 | $33.50 | $31.73 | 429,808 |
2020-09-14 | $33.65 | $33.65 | $33.54 | $33.57 | $31.79 | 290,423 |
2020-09-11 | $33.53 | $33.59 | $33.50 | $33.59 | $31.81 | 275,262 |
2020-09-10 | $33.46 | $33.56 | $33.31 | $33.50 | $31.73 | 351,376 |
2020-09-09 | $33.61 | $33.61 | $33.43 | $33.49 | $31.72 | 207,841 |
2020-09-08 | $33.57 | $33.64 | $33.50 | $33.58 | $31.80 | 405,499 |
2020-09-04 | $33.67 | $33.67 | $33.45 | $33.51 | $31.74 | 272,563 |
2020-09-03 | $33.77 | $33.84 | $33.67 | $33.78 | $31.99 | 192,533 |
2020-09-02 | $33.63 | $33.73 | $33.57 | $33.70 | $31.92 | 319,379 |
2020-09-01 | $33.43 | $33.57 | $33.37 | $33.57 | $31.79 | 382,862 |
2020-08-31 | $33.33 | $33.48 | $33.31 | $33.36 | $31.59 | 383,141 |
2020-08-28 | $33.30 | $33.44 | $33.27 | $33.36 | $31.59 | 386,867 |
2020-08-27 | $33.48 | $33.48 | $33.11 | $33.23 | $31.47 | 321,120 |
2020-08-26 | $33.37 | $33.43 | $33.27 | $33.41 | $31.64 | 269,869 |
2020-08-25 | $33.39 | $33.40 | $33.25 | $33.39 | $31.62 | 408,489 |
2020-08-24 | $33.61 | $33.62 | $33.50 | $33.53 | $31.76 | 157,112 |
2020-08-21 | $33.60 | $33.63 | $33.45 | $33.63 | $31.79 | 187,881 |
2020-08-20 | $33.58 | $33.58 | $33.40 | $33.54 | $31.70 | 475,542 |
2020-08-19 | $33.51 | $33.56 | $33.37 | $33.42 | $31.59 | 569,227 |
2020-08-18 | $33.46 | $33.52 | $33.39 | $33.52 | $31.68 | 154,719 |
2020-08-17 | $33.44 | $33.47 | $33.33 | $33.34 | $31.51 | 274,927 |
2020-08-14 | $33.30 | $33.32 | $33.21 | $33.27 | $31.45 | 234,406 |
2020-08-13 | $33.35 | $33.36 | $33.15 | $33.27 | $31.45 | 479,823 |
2020-08-12 | $33.46 | $33.46 | $33.22 | $33.25 | $31.43 | 231,647 |
2020-08-11 | $33.45 | $33.48 | $33.33 | $33.47 | $31.64 | 707,596 |
2020-08-10 | $33.70 | $33.77 | $33.50 | $33.61 | $31.77 | 201,348 |
2020-08-07 | $33.74 | $33.75 | $33.51 | $33.54 | $31.70 | 280,093 |
2020-08-06 | $33.68 | $33.75 | $33.56 | $33.70 | $31.85 | 544,221 |
2020-08-05 | $33.60 | $33.70 | $33.43 | $33.61 | $31.77 | 4,068,485 |
2020-08-04 | $33.65 | $33.76 | $33.62 | $33.76 | $31.91 | 591,490 |
2020-08-03 | $33.54 | $33.57 | $33.38 | $33.57 | $31.73 | 352,558 |
2020-07-31 | $33.53 | $33.62 | $33.48 | $33.58 | $31.74 | 259,912 |
2020-07-30 | $33.53 | $33.61 | $33.49 | $33.59 | $31.75 | 247,849 |
2020-07-29 | $33.49 | $33.50 | $33.38 | $33.44 | $31.61 | 310,719 |
2020-07-28 | $33.43 | $33.48 | $33.35 | $33.48 | $31.65 | 194,096 |
2020-07-27 | $33.47 | $33.53 | $33.27 | $33.34 | $31.51 | 233,237 |
2020-07-24 | $33.39 | $33.43 | $33.35 | $33.43 | $31.60 | 281,689 |
2020-07-23 | $33.37 | $33.37 | $33.27 | $33.35 | $31.52 | 251,900 |
2020-07-22 | $33.33 | $33.34 | $33.22 | $33.28 | $31.46 | 1,500,579 |
2020-07-21 | $33.24 | $33.25 | $33.16 | $33.17 | $31.35 | 5,576,228 |
2020-07-20 | $33.19 | $33.29 | $33.13 | $33.22 | $31.40 | 189,233 |
2020-07-17 | $33.27 | $33.29 | $33.17 | $33.21 | $31.31 | 236,824 |
2020-07-16 | $33.26 | $33.31 | $33.20 | $33.26 | $31.35 | 169,040 |
2020-07-15 | $33.10 | $33.17 | $33.07 | $33.17 | $31.27 | 132,427 |
2020-07-14 | $33.27 | $33.33 | $33.20 | $33.25 | $31.35 | 260,700 |
2020-07-13 | $33.07 | $33.50 | $32.90 | $33.19 | $31.29 | 469,200 |
2020-07-10 | $33.34 | $33.34 | $33.10 | $33.12 | $31.22 | 224,800 |
2020-07-09 | $33.04 | $33.25 | $32.90 | $33.25 | $31.35 | 290,630 |
2020-07-08 | $32.98 | $33.06 | $32.96 | $33.03 | $31.14 | 226,083 |
2020-07-07 | $32.90 | $33.04 | $32.80 | $33.03 | $31.14 | 193,705 |
2020-07-06 | $32.86 | $32.88 | $32.73 | $32.87 | $30.99 | 275,000 |
2020-07-02 | $32.79 | $32.95 | $32.79 | $32.95 | $31.06 | 240,666 |
2020-07-01 | $32.87 | $32.93 | $32.70 | $32.93 | $31.04 | 759,000 |
2020-06-30 | $33.03 | $33.06 | $32.76 | $32.91 | $31.02 | 478,289 |
2020-06-29 | $32.95 | $33.03 | $32.92 | $32.94 | $31.05 | 146,159 |
2020-06-26 | $32.88 | $33.05 | $32.88 | $33.05 | $31.16 | 329,835 |
2020-06-25 | $32.97 | $32.97 | $32.85 | $32.90 | $31.02 | 1,040,900 |
2020-06-24 | $32.67 | $32.84 | $32.64 | $32.82 | $30.94 | 356,353 |
2020-06-23 | $32.70 | $32.70 | $32.56 | $32.59 | $30.72 | 221,498 |
2020-06-22 | $32.83 | $32.83 | $32.66 | $32.73 | $30.85 | 405,757 |
2020-06-19 | $32.68 | $32.79 | $32.60 | $32.78 | $30.82 | 210,549 |
2020-06-18 | $32.71 | $32.75 | $32.65 | $32.75 | $30.79 | 187,984 |
2020-06-17 | $32.55 | $32.59 | $32.42 | $32.58 | $30.63 | 448,089 |
2020-06-16 | $32.56 | $32.60 | $32.40 | $32.50 | $30.55 | 447,357 |
2020-06-15 | $32.80 | $32.83 | $32.66 | $32.66 | $30.70 | 341,161 |
2020-06-12 | $32.74 | $32.77 | $32.64 | $32.70 | $30.74 | 514,825 |
2020-06-11 | $32.56 | $32.82 | $32.56 | $32.81 | $30.84 | 296,237 |
2020-06-10 | $32.32 | $32.53 | $32.27 | $32.44 | $30.50 | 202,782 |
2020-06-09 | $32.26 | $32.35 | $32.23 | $32.26 | $30.33 | 249,058 |
2020-06-08 | $31.95 | $32.14 | $31.95 | $32.11 | $30.19 | 366,310 |
2020-06-05 | $31.60 | $31.97 | $31.60 | $31.88 | $29.97 | 325,308 |
2020-06-04 | $31.87 | $31.97 | $31.75 | $31.81 | $29.90 | 255,138 |
2020-06-03 | $31.86 | $31.90 | $31.67 | $31.84 | $29.93 | 268,878 |
2020-06-02 | $31.98 | $32.04 | $31.91 | $32.02 | $30.10 | 213,876 |
2020-06-01 | $31.98 | $32.00 | $31.78 | $31.88 | $29.97 | 236,851 |
2020-05-29 | $32.03 | $32.07 | $31.85 | $32.05 | $30.13 | 336,924 |
2020-05-28 | $31.72 | $31.72 | $31.60 | $31.71 | $29.81 | 151,165 |
2020-05-27 | $31.64 | $31.75 | $31.54 | $31.69 | $29.79 | 317,179 |
2020-05-26 | $31.60 | $31.65 | $31.49 | $31.61 | $29.72 | 249,836 |
2020-05-22 | $31.67 | $31.75 | $31.62 | $31.73 | $29.83 | 141,572 |
2020-05-21 | $31.64 | $31.64 | $31.51 | $31.62 | $29.73 | 287,393 |
2020-05-20 | $31.47 | $31.60 | $31.36 | $31.54 | $29.65 | 175,426 |
2020-05-19 | $31.45 | $31.49 | $31.34 | $31.42 | $29.54 | 310,972 |
2020-05-18 | $31.61 | $31.62 | $31.31 | $31.42 | $29.54 | 165,548 |
2020-05-15 | $31.81 | $31.91 | $31.71 | $31.74 | $29.75 | 292,763 |
2020-05-14 | $31.70 | $31.89 | $31.70 | $31.74 | $29.75 | 228,754 |
2020-05-13 | $31.70 | $31.78 | $31.60 | $31.75 | $29.76 | 213,530 |
2020-05-12 | $31.48 | $31.63 | $31.36 | $31.63 | $29.65 | 171,882 |
2020-05-11 | $31.50 | $31.56 | $31.30 | $31.37 | $29.40 | 506,564 |
2020-05-08 | $31.77 | $31.77 | $31.48 | $31.63 | $29.65 | 214,656 |
2020-05-07 | $31.58 | $31.78 | $31.42 | $31.77 | $29.78 | 165,679 |
2020-05-06 | $31.56 | $31.57 | $31.33 | $31.43 | $29.46 | 295,790 |
2020-05-05 | $31.74 | $31.76 | $31.59 | $31.76 | $29.77 | 206,115 |
2020-05-04 | $31.77 | $31.83 | $31.76 | $31.81 | $29.81 | 241,983 |
2020-05-01 | $31.51 | $31.82 | $31.51 | $31.75 | $29.76 | 331,342 |
2020-04-30 | $31.88 | $31.95 | $31.53 | $31.60 | $29.62 | 515,181 |
2020-04-29 | $31.95 | $32.08 | $31.76 | $31.84 | $29.84 | 271,436 |
2020-04-28 | $31.82 | $32.00 | $31.60 | $31.95 | $29.95 | 860,461 |
2020-04-27 | $31.84 | $31.92 | $31.65 | $31.76 | $29.77 | 268,687 |
2020-04-24 | $31.95 | $32.01 | $31.71 | $31.81 | $29.81 | 390,382 |
2020-04-23 | $31.67 | $32.02 | $31.66 | $31.88 | $29.88 | 297,722 |
2020-04-22 | $31.85 | $32.05 | $31.65 | $31.77 | $29.78 | 464,667 |
2020-04-21 | $31.85 | $31.97 | $31.66 | $31.86 | $29.86 | 354,380 |
2020-04-20 | $31.49 | $31.70 | $31.38 | $31.64 | $29.66 | 229,964 |
2020-04-17 | $31.91 | $31.94 | $31.44 | $31.54 | $29.47 | 449,143 |
2020-04-16 | $31.75 | $31.95 | $31.62 | $31.89 | $29.80 | 271,319 |
2020-04-15 | $31.52 | $31.75 | $31.22 | $31.63 | $29.56 | 379,502 |
2020-04-14 | $31.40 | $31.49 | $31.03 | $31.30 | $29.25 | 290,239 |
2020-04-13 | $31.41 | $31.45 | $31.20 | $31.23 | $29.18 | 165,658 |
2020-04-09 | $31.00 | $31.57 | $30.91 | $31.57 | $29.50 | 472,351 |
2020-04-08 | $31.14 | $31.15 | $30.69 | $30.74 | $28.73 | 230,928 |
2020-04-07 | $31.12 | $31.20 | $30.70 | $31.03 | $29.00 | 505,961 |
2020-04-06 | $30.24 | $31.01 | $30.24 | $30.85 | $28.83 | 502,717 |
2020-04-03 | $30.55 | $30.88 | $29.83 | $30.51 | $28.51 | 543,638 |
2020-04-02 | $29.71 | $31.30 | $29.40 | $30.74 | $28.73 | 706,696 |
2020-04-01 | $30.79 | $31.11 | $29.00 | $29.90 | $27.94 | 916,516 |
2020-03-31 | $30.99 | $31.18 | $30.70 | $30.90 | $28.88 | 790,709 |
2020-03-30 | $30.20 | $31.35 | $30.20 | $30.97 | $28.94 | 664,902 |
2020-03-27 | $30.46 | $31.00 | $30.04 | $30.15 | $28.17 | 456,532 |
2020-03-26 | $29.30 | $30.45 | $29.30 | $30.19 | $28.21 | 513,893 |
2020-03-25 | $29.51 | $29.98 | $29.01 | $29.58 | $27.64 | 476,530 |
2020-03-24 | $29.66 | $30.00 | $28.59 | $29.60 | $27.66 | 936,131 |
2020-03-23 | $26.40 | $28.45 | $26.39 | $28.28 | $26.43 | 897,687 |
2020-03-20 | $25.35 | $28.49 | $25.14 | $26.30 | $24.50 | 1,201,880 |
2020-03-19 | $25.20 | $26.96 | $22.52 | $25.01 | $23.29 | 2,631,614 |
2020-03-18 | $30.32 | $30.80 | $26.00 | $27.13 | $25.27 | 922,303 |
2020-03-17 | $32.10 | $32.13 | $31.07 | $31.16 | $29.02 | 303,603 |
2020-03-16 | $31.48 | $32.63 | $31.20 | $32.10 | $29.90 | 912,177 |
2020-03-13 | $31.89 | $32.19 | $31.55 | $31.66 | $29.49 | 464,276 |
2020-03-12 | $32.37 | $33.10 | $31.37 | $31.48 | $29.32 | 1,125,713 |
2020-03-11 | $34.17 | $34.21 | $33.27 | $33.36 | $31.07 | 620,096 |
2020-03-10 | $34.50 | $34.60 | $33.77 | $33.88 | $31.56 | 623,958 |
2020-03-09 | $35.61 | $35.82 | $34.60 | $34.64 | $32.26 | 679,722 |
2020-03-06 | $34.68 | $34.81 | $34.38 | $34.63 | $32.25 | 707,601 |
2020-03-05 | $33.97 | $33.99 | $33.80 | $33.92 | $31.59 | 411,141 |
2020-03-04 | $34.02 | $34.09 | $33.61 | $33.78 | $31.46 | 796,593 |
2020-03-03 | $33.69 | $34.15 | $33.59 | $33.81 | $31.49 | 803,652 |
2020-03-02 | $33.73 | $33.94 | $33.69 | $33.72 | $31.41 | 517,932 |
2020-02-28 | $33.67 | $33.71 | $33.52 | $33.63 | $31.32 | 643,725 |
2020-02-27 | $33.50 | $33.55 | $33.36 | $33.44 | $31.15 | 313,814 |
2020-02-26 | $33.27 | $33.43 | $33.22 | $33.27 | $30.99 | 786,507 |
2020-02-25 | $33.35 | $33.52 | $33.25 | $33.40 | $31.11 | 1,327,477 |
2020-02-24 | $33.40 | $33.49 | $33.22 | $33.25 | $30.97 | 709,748 |
2020-02-21 | $33.20 | $33.31 | $33.14 | $33.15 | $30.79 | 426,959 |
2020-02-20 | $33.05 | $33.14 | $33.04 | $33.10 | $30.74 | 267,760 |
2020-02-19 | $32.95 | $32.99 | $32.93 | $32.95 | $30.60 | 156,712 |
2020-02-18 | $32.91 | $32.97 | $32.88 | $32.91 | $30.57 | 137,418 |
2020-02-14 | $32.84 | $32.84 | $32.72 | $32.76 | $30.43 | 467,931 |
2020-02-13 | $32.64 | $32.71 | $32.63 | $32.65 | $30.33 | 80,661 |
2020-02-12 | $32.70 | $32.74 | $32.54 | $32.56 | $30.24 | 657,105 |
2020-02-11 | $32.82 | $32.82 | $32.74 | $32.78 | $30.45 | 219,715 |
2020-02-10 | $32.82 | $32.90 | $32.82 | $32.85 | $30.51 | 122,731 |
2020-02-07 | $32.79 | $32.81 | $32.74 | $32.77 | $30.44 | 176,806 |
2020-02-06 | $32.48 | $32.61 | $32.48 | $32.61 | $30.29 | 271,881 |
2020-02-05 | $32.60 | $32.60 | $32.45 | $32.47 | $30.16 | 348,005 |
2020-02-04 | $32.80 | $32.80 | $32.67 | $32.71 | $30.38 | 249,220 |
2020-02-03 | $32.84 | $32.96 | $32.79 | $32.96 | $30.61 | 194,805 |
2020-01-31 | $32.83 | $32.90 | $32.79 | $32.89 | $30.55 | 102,106 |
2020-01-30 | $32.84 | $32.88 | $32.76 | $32.80 | $30.47 | 149,582 |
2020-01-29 | $32.64 | $32.74 | $32.63 | $32.70 | $30.37 | 537,248 |
2020-01-28 | $32.68 | $32.68 | $32.56 | $32.60 | $30.28 | 639,492 |
2020-01-27 | $32.59 | $32.69 | $32.59 | $32.67 | $30.34 | 532,927 |
2020-01-24 | $32.35 | $32.46 | $32.29 | $32.44 | $30.13 | 531,919 |
2020-01-23 | $32.25 | $32.34 | $32.25 | $32.28 | $29.98 | 197,565 |
2020-01-22 | $32.15 | $32.20 | $32.15 | $32.18 | $29.89 | 151,304 |
2020-01-21 | $32.12 | $32.16 | $32.08 | $32.16 | $29.87 | 200,944 |
2020-01-17 | $32.04 | $32.07 | $31.99 | $32.07 | $29.70 | 148,647 |
2020-01-16 | $32.08 | $32.14 | $32.08 | $32.14 | $29.77 | 131,872 |
2020-01-15 | $32.07 | $32.18 | $32.07 | $32.15 | $29.78 | 182,079 |
2020-01-14 | $31.99 | $32.04 | $31.98 | $32.04 | $29.67 | 164,281 |
2020-01-13 | $31.97 | $31.97 | $31.92 | $31.95 | $29.59 | 171,847 |
2020-01-10 | $31.92 | $31.99 | $31.90 | $31.99 | $29.63 | 177,194 |
2020-01-09 | $31.80 | $31.89 | $31.74 | $31.87 | $29.52 | 187,778 |
2020-01-08 | $31.95 | $31.97 | $31.80 | $31.85 | $29.50 | 434,736 |
2020-01-07 | $31.98 | $31.99 | $31.91 | $31.93 | $29.57 | 230,428 |
2020-01-06 | $32.02 | $32.05 | $31.91 | $31.98 | $29.62 | 514,568 |
2020-01-03 | $31.90 | $31.98 | $31.89 | $31.98 | $29.62 | 278,799 |
2020-01-02 | $31.81 | $31.84 | $31.76 | $31.79 | $29.44 | 321,327 |
2019-12-31 | $31.75 | $31.75 | $31.65 | $31.67 | $29.33 | 139,761 |
2019-12-30 | $31.61 | $31.81 | $31.61 | $31.81 | $29.46 | 269,508 |
2019-12-27 | $31.86 | $31.86 | $31.81 | $31.83 | $29.48 | 276,817 |
2019-12-26 | $31.77 | $31.80 | $31.72 | $31.78 | $29.43 | 113,174 |
2019-12-24 | $31.68 | $31.74 | $31.64 | $31.72 | $29.38 | 195,054 |
2019-12-23 | $31.70 | $31.77 | $31.66 | $31.71 | $29.37 | 176,327 |
2019-12-20 | $31.79 | $31.83 | $31.72 | $31.83 | $29.39 | 108,267 |
2019-12-19 | $31.78 | $31.82 | $31.70 | $31.80 | $29.36 | 286,108 |
2019-12-18 | $31.87 | $31.88 | $31.75 | $31.78 | $29.34 | 141,879 |
2019-12-17 | $31.93 | $31.93 | $31.83 | $31.89 | $29.45 | 235,489 |
2019-12-16 | $31.93 | $31.97 | $31.81 | $31.88 | $29.44 | 170,292 |
2019-12-13 | $31.91 | $32.00 | $31.83 | $31.98 | $29.53 | 156,410 |
2019-12-12 | $32.03 | $32.03 | $31.75 | $31.83 | $29.39 | 152,212 |
2019-12-11 | $31.93 | $32.04 | $31.93 | $32.00 | $29.55 | 101,151 |
2019-12-10 | $31.89 | $32.02 | $31.88 | $31.96 | $29.51 | 174,759 |
2019-12-09 | $32.02 | $32.02 | $31.93 | $31.96 | $29.51 | 114,132 |
2019-12-06 | $31.89 | $31.95 | $31.81 | $31.91 | $29.46 | 110,924 |
2019-12-05 | $32.00 | $32.02 | $31.97 | $32.01 | $29.56 | 131,536 |
2019-12-04 | $32.08 | $32.12 | $32.00 | $32.08 | $29.62 | 201,475 |
2019-12-03 | $32.09 | $32.23 | $32.09 | $32.19 | $29.72 | 148,585 |
2019-12-02 | $31.92 | $31.92 | $31.84 | $31.91 | $29.46 | 132,579 |
2019-11-29 | $32.01 | $32.03 | $31.94 | $31.98 | $29.53 | 53,629 |
2019-11-27 | $32.07 | $32.09 | $32.05 | $32.08 | $29.62 | 106,418 |
2019-11-26 | $32.13 | $32.15 | $32.12 | $32.14 | $29.68 | 147,898 |
2019-11-25 | $32.04 | $32.06 | $32.00 | $32.06 | $29.60 | 146,099 |
2019-11-22 | $32.03 | $32.03 | $31.94 | $31.98 | $29.53 | 91,215 |
2019-11-21 | $31.93 | $32.01 | $31.91 | $32.01 | $29.56 | 90,378 |
2019-11-20 | $32.00 | $32.08 | $31.99 | $32.07 | $29.61 | 183,756 |
2019-11-19 | $31.88 | $31.95 | $31.86 | $31.94 | $29.49 | 94,410 |
2019-11-18 | $31.76 | $31.89 | $31.76 | $31.83 | $29.39 | 122,781 |
2019-11-15 | $31.88 | $31.92 | $31.82 | $31.90 | $29.37 | 102,877 |
2019-11-14 | $31.84 | $31.95 | $31.75 | $31.89 | $29.36 | 153,334 |
2019-11-13 | $31.83 | $31.83 | $31.74 | $31.79 | $29.27 | 168,300 |
2019-11-12 | $31.53 | $31.74 | $31.52 | $31.68 | $29.16 | 556,481 |
2019-11-11 | $31.58 | $31.58 | $31.45 | $31.48 | $28.98 | 141,482 |
2019-11-08 | $31.49 | $31.61 | $31.48 | $31.52 | $29.02 | 189,222 |
2019-11-07 | $31.68 | $31.68 | $31.45 | $31.48 | $28.98 | 211,192 |
2019-11-06 | $31.83 | $31.90 | $31.71 | $31.83 | $29.30 | 104,723 |
2019-11-05 | $31.77 | $31.79 | $31.62 | $31.62 | $29.11 | 164,850 |
2019-11-04 | $32.00 | $32.00 | $31.88 | $31.91 | $29.38 | 91,303 |
2019-11-01 | $32.16 | $32.19 | $32.06 | $32.07 | $29.52 | 129,538 |
2019-10-31 | $32.06 | $32.21 | $32.04 | $32.19 | $29.63 | 147,079 |
2019-10-30 | $31.73 | $31.92 | $31.73 | $31.88 | $29.35 | 86,263 |
2019-10-29 | $31.70 | $31.76 | $31.70 | $31.73 | $29.21 | 109,692 |
2019-10-28 | $31.80 | $31.80 | $31.65 | $31.71 | $29.19 | 123,967 |
2019-10-25 | $31.94 | $31.94 | $31.78 | $31.83 | $29.30 | 105,728 |
2019-10-24 | $31.94 | $31.97 | $31.88 | $31.88 | $29.35 | 65,586 |
2019-10-23 | $31.94 | $32.01 | $31.87 | $31.91 | $29.38 | 123,923 |
2019-10-22 | $31.80 | $31.98 | $31.75 | $31.86 | $29.33 | 150,024 |
2019-10-21 | $31.83 | $31.88 | $31.74 | $31.74 | $29.22 | 144,078 |
2019-10-18 | $32.10 | $32.10 | $31.96 | $31.98 | $29.35 | 120,502 |
2019-10-17 | $32.03 | $32.06 | $31.97 | $32.00 | $29.37 | 299,739 |
2019-10-16 | $32.06 | $32.06 | $31.97 | $32.05 | $29.42 | 166,858 |
2019-10-15 | $32.19 | $32.23 | $32.00 | $32.00 | $29.37 | 120,495 |
2019-10-14 | $32.17 | $32.24 | $32.16 | $32.17 | $29.53 | 117,641 |
2019-10-11 | $32.20 | $32.20 | $32.04 | $32.10 | $29.46 | 257,952 |
2019-10-10 | $32.46 | $32.46 | $32.29 | $32.30 | $29.65 | 197,700 |
2019-10-09 | $32.60 | $32.61 | $32.46 | $32.50 | $29.83 | 204,843 |
2019-10-08 | $32.66 | $32.71 | $32.57 | $32.65 | $29.97 | 156,055 |
2019-10-07 | $32.63 | $32.67 | $32.58 | $32.61 | $29.93 | 102,416 |
2019-10-04 | $32.62 | $32.75 | $32.62 | $32.75 | $30.06 | 210,138 |
2019-10-03 | $32.51 | $32.70 | $32.51 | $32.62 | $29.94 | 208,679 |
2019-10-02 | $32.44 | $32.56 | $32.44 | $32.51 | $29.84 | 165,775 |
2019-10-01 | $32.23 | $32.51 | $32.23 | $32.44 | $29.77 | 210,460 |
2019-09-30 | $32.23 | $32.40 | $32.20 | $32.40 | $29.74 | 141,302 |
2019-09-27 | $32.22 | $32.34 | $32.22 | $32.32 | $29.66 | 139,740 |
2019-09-26 | $32.34 | $32.36 | $32.26 | $32.29 | $29.64 | 182,416 |
2019-09-25 | $32.43 | $32.43 | $32.21 | $32.26 | $29.61 | 228,031 |
2019-09-24 | $32.30 | $32.47 | $32.21 | $32.44 | $29.77 | 128,293 |
2019-09-23 | $32.35 | $32.41 | $32.28 | $32.32 | $29.66 | 125,042 |
2019-09-20 | $32.21 | $32.33 | $32.13 | $32.33 | $29.58 | 135,374 |
2019-09-19 | $32.26 | $32.26 | $32.15 | $32.18 | $29.45 | 193,709 |
2019-09-18 | $32.21 | $32.22 | $32.08 | $32.08 | $29.36 | 216,964 |
2019-09-17 | $32.01 | $32.09 | $31.96 | $32.07 | $29.35 | 114,867 |
2019-09-16 | $31.96 | $32.00 | $31.88 | $31.95 | $29.24 | 196,016 |
2019-09-13 | $32.02 | $32.03 | $31.76 | $31.84 | $29.14 | 222,400 |
2019-09-12 | $32.27 | $32.32 | $32.02 | $32.05 | $29.33 | 124,212 |
2019-09-11 | $32.19 | $32.22 | $32.13 | $32.16 | $29.43 | 455,267 |
2019-09-10 | $32.49 | $32.52 | $32.24 | $32.27 | $29.53 | 209,172 |
2019-09-09 | $32.68 | $32.68 | $32.56 | $32.58 | $29.81 | 545,104 |
2019-09-06 | $32.75 | $32.79 | $32.70 | $32.79 | $30.01 | 165,746 |
2019-09-05 | $32.85 | $32.85 | $32.65 | $32.75 | $29.97 | 175,966 |
2019-09-04 | $32.96 | $33.01 | $32.90 | $33.00 | $30.20 | 104,212 |
2019-09-03 | $33.01 | $33.13 | $32.94 | $32.98 | $30.18 | 296,117 |
2019-08-30 | $32.94 | $32.99 | $32.87 | $32.99 | $30.19 | 95,929 |
2019-08-29 | $32.99 | $32.99 | $32.84 | $32.99 | $30.19 | 185,639 |
2019-08-28 | $33.10 | $33.15 | $33.02 | $33.08 | $30.27 | 221,289 |
2019-08-27 | $32.86 | $33.00 | $32.84 | $33.00 | $30.20 | 127,575 |
2019-08-26 | $32.80 | $32.87 | $32.78 | $32.81 | $30.02 | 137,286 |
2019-08-23 | $32.63 | $32.88 | $32.61 | $32.85 | $30.06 | 88,862 |
2019-08-22 | $32.67 | $32.73 | $32.59 | $32.64 | $29.87 | 118,231 |
2019-08-21 | $32.72 | $32.80 | $32.68 | $32.74 | $29.96 | 133,848 |
2019-08-20 | $32.75 | $32.80 | $32.75 | $32.78 | $30.00 | 211,869 |
2019-08-19 | $32.69 | $32.74 | $32.64 | $32.72 | $29.94 | 213,033 |
2019-08-16 | $33.03 | $33.06 | $32.88 | $33.04 | $30.15 | 229,519 |
2019-08-15 | $32.84 | $33.11 | $32.84 | $33.02 | $30.13 | 666,489 |
2019-08-14 | $32.79 | $32.84 | $32.70 | $32.79 | $29.92 | 174,148 |
2019-08-13 | $32.69 | $32.69 | $32.51 | $32.55 | $29.70 | 185,891 |
2019-08-12 | $32.50 | $32.61 | $32.47 | $32.60 | $29.75 | 211,614 |
2019-08-09 | $32.37 | $32.42 | $32.28 | $32.31 | $29.48 | 187,085 |
2019-08-08 | $32.26 | $32.26 | $32.06 | $32.25 | $29.43 | 194,579 |
2019-08-07 | $32.60 | $32.61 | $32.32 | $32.34 | $29.51 | 214,220 |
2019-08-06 | $32.15 | $32.31 | $32.12 | $32.31 | $29.48 | 216,700 |
2019-08-05 | $32.16 | $32.21 | $32.08 | $32.19 | $29.37 | 147,502 |
2019-08-02 | $31.90 | $31.94 | $31.84 | $31.93 | $29.14 | 160,261 |
2019-08-01 | $31.57 | $31.85 | $31.57 | $31.85 | $29.06 | 405,549 |
2019-07-31 | $31.40 | $31.54 | $31.38 | $31.51 | $28.75 | 126,135 |
2019-07-30 | $31.34 | $31.39 | $31.31 | $31.36 | $28.62 | 147,451 |
2019-07-29 | $31.40 | $31.42 | $31.35 | $31.35 | $28.61 | 128,189 |
2019-07-26 | $31.38 | $31.38 | $31.32 | $31.33 | $28.59 | 100,041 |
2019-07-25 | $31.29 | $31.34 | $31.25 | $31.33 | $28.59 | 108,798 |
2019-07-24 | $31.32 | $31.39 | $31.32 | $31.38 | $28.64 | 108,179 |
2019-07-23 | $31.37 | $31.37 | $31.28 | $31.33 | $28.59 | 168,423 |
2019-07-22 | $31.46 | $31.46 | $31.37 | $31.37 | $28.63 | 125,198 |
2019-07-19 | $31.45 | $31.47 | $31.42 | $31.45 | $28.61 | 90,547 |
2019-07-18 | $31.40 | $31.51 | $31.39 | $31.49 | $28.65 | 205,645 |
2019-07-17 | $31.35 | $31.45 | $31.32 | $31.40 | $28.56 | 132,501 |
2019-07-16 | $31.26 | $31.26 | $31.21 | $31.26 | $28.44 | 165,137 |
2019-07-15 | $31.22 | $31.28 | $31.22 | $31.28 | $28.46 | 104,687 |
2019-07-12 | $31.16 | $31.22 | $31.13 | $31.20 | $28.38 | 111,774 |
2019-07-11 | $31.37 | $31.37 | $31.17 | $31.21 | $28.39 | 219,626 |
2019-07-10 | $31.47 | $31.47 | $31.37 | $31.40 | $28.56 | 177,538 |
2019-07-09 | $31.44 | $31.45 | $31.38 | $31.39 | $28.56 | 158,865 |
2019-07-08 | $31.45 | $31.50 | $31.44 | $31.45 | $28.61 | 137,379 |
2019-07-05 | $31.43 | $31.48 | $31.34 | $31.43 | $28.59 | 1,135,608 |
2019-07-03 | $31.52 | $31.60 | $31.52 | $31.59 | $28.74 | 58,011 |
2019-07-02 | $31.45 | $31.52 | $31.43 | $31.47 | $28.63 | 273,892 |
2019-07-01 | $31.42 | $31.45 | $31.32 | $31.40 | $28.56 | 151,637 |
2019-06-28 | $31.35 | $31.46 | $31.35 | $31.44 | $28.60 | 174,791 |
2019-06-27 | $31.37 | $31.43 | $31.31 | $31.42 | $28.58 | 114,340 |
2019-06-26 | $31.40 | $31.40 | $31.30 | $31.32 | $28.49 | 155,642 |
2019-06-25 | $31.42 | $31.46 | $31.40 | $31.45 | $28.61 | 351,268 |
2019-06-24 | $31.36 | $31.39 | $31.32 | $31.36 | $28.53 | 151,973 |
2019-06-21 | $31.44 | $31.44 | $31.33 | $31.35 | $28.43 | 542,876 |
2019-06-20 | $31.53 | $31.57 | $31.47 | $31.49 | $28.56 | 143,193 |
2019-06-19 | $31.35 | $31.46 | $31.32 | $31.44 | $28.51 | 181,038 |
2019-06-18 | $31.45 | $31.46 | $31.35 | $31.41 | $28.48 | 126,950 |
2019-06-17 | $31.32 | $31.34 | $31.22 | $31.33 | $28.41 | 220,957 |
2019-06-14 | $31.25 | $31.31 | $31.24 | $31.28 | $28.37 | 121,563 |
2019-06-13 | $31.27 | $31.29 | $31.19 | $31.28 | $28.37 | 200,293 |
2019-06-12 | $31.19 | $31.22 | $31.17 | $31.22 | $28.31 | 268,064 |
2019-06-11 | $31.17 | $31.18 | $31.10 | $31.16 | $28.26 | 117,687 |
2019-06-10 | $31.22 | $31.26 | $31.20 | $31.23 | $28.32 | 119,131 |
2019-06-07 | $31.36 | $31.36 | $31.27 | $31.32 | $28.40 | 71,806 |
2019-06-06 | $31.23 | $31.30 | $31.18 | $31.22 | $28.31 | 299,517 |
2019-06-05 | $31.24 | $31.26 | $31.20 | $31.21 | $28.30 | 101,010 |
2019-06-04 | $31.32 | $31.34 | $31.21 | $31.25 | $28.34 | 209,249 |
2019-06-03 | $31.31 | $31.40 | $31.25 | $31.39 | $28.47 | 143,359 |
2019-05-31 | $31.15 | $31.26 | $31.14 | $31.25 | $28.34 | 478,774 |
2019-05-30 | $30.96 | $31.04 | $30.90 | $31.04 | $28.15 | 114,902 |
2019-05-29 | $31.01 | $31.06 | $30.95 | $30.98 | $28.09 | 181,878 |
2019-05-28 | $30.93 | $30.98 | $30.92 | $30.98 | $28.09 | 110,888 |
2019-05-24 | $30.78 | $30.79 | $30.74 | $30.79 | $27.92 | 172,330 |
2019-05-23 | $30.70 | $30.82 | $30.70 | $30.78 | $27.91 | 157,782 |
2019-05-22 | $30.58 | $30.64 | $30.57 | $30.64 | $27.79 | 103,232 |
2019-05-21 | $30.54 | $30.55 | $30.50 | $30.53 | $27.69 | 147,815 |
2019-05-20 | $30.60 | $30.62 | $30.53 | $30.55 | $27.70 | 116,904 |
2019-05-17 | $30.72 | $30.72 | $30.64 | $30.69 | $27.73 | 83,668 |
2019-05-16 | $30.67 | $30.68 | $30.63 | $30.66 | $27.71 | 156,523 |
2019-05-15 | $30.73 | $30.73 | $30.65 | $30.71 | $27.75 | 208,406 |
2019-05-14 | $30.59 | $30.61 | $30.57 | $30.60 | $27.65 | 115,827 |
2019-05-13 | $30.55 | $30.59 | $30.53 | $30.57 | $27.63 | 114,148 |
2019-05-10 | $30.52 | $30.56 | $30.45 | $30.49 | $27.55 | 80,701 |
2019-05-09 | $30.53 | $30.53 | $30.46 | $30.52 | $27.58 | 137,172 |
2019-05-08 | $30.51 | $30.51 | $30.40 | $30.43 | $27.50 | 88,841 |
2019-05-07 | $30.44 | $30.49 | $30.43 | $30.49 | $27.55 | 123,032 |
2019-05-06 | $30.40 | $30.42 | $30.38 | $30.41 | $27.48 | 386,816 |
2019-05-03 | $30.32 | $30.36 | $30.31 | $30.34 | $27.42 | 109,360 |
2019-05-02 | $30.33 | $30.33 | $30.22 | $30.30 | $27.38 | 272,996 |
2019-05-01 | $30.32 | $30.40 | $30.26 | $30.30 | $27.38 | 275,450 |
2019-04-30 | $30.25 | $30.32 | $30.22 | $30.26 | $27.35 | 1,413,029 |
2019-04-29 | $30.25 | $30.28 | $30.22 | $30.25 | $27.34 | 124,519 |
2019-04-26 | $30.26 | $30.30 | $30.26 | $30.26 | $27.35 | 121,384 |
2019-04-25 | $30.24 | $30.26 | $30.20 | $30.25 | $27.34 | 117,864 |
2019-04-24 | $30.23 | $30.25 | $30.16 | $30.24 | $27.33 | 139,489 |
2019-04-23 | $30.12 | $30.18 | $30.11 | $30.11 | $27.21 | 128,239 |
2019-04-22 | $30.14 | $30.14 | $30.01 | $30.02 | $27.13 | 351,488 |
2019-04-18 | $30.23 | $30.28 | $30.20 | $30.20 | $27.20 | 111,087 |
2019-04-17 | $30.15 | $30.19 | $30.13 | $30.19 | $27.19 | 201,243 |
2019-04-16 | $30.16 | $30.19 | $30.11 | $30.16 | $27.16 | 107,134 |
2019-04-15 | $30.16 | $30.21 | $30.09 | $30.17 | $27.17 | 279,400 |
2019-04-12 | $30.19 | $30.23 | $30.18 | $30.19 | $27.19 | 121,550 |
2019-04-11 | $30.29 | $30.30 | $30.25 | $30.26 | $27.25 | 170,626 |
2019-04-10 | $30.30 | $30.32 | $30.27 | $30.28 | $27.27 | 80,344 |
2019-04-09 | $30.22 | $30.23 | $30.19 | $30.23 | $27.22 | 90,127 |
2019-04-08 | $30.24 | $30.24 | $30.15 | $30.17 | $27.17 | 117,872 |
2019-04-05 | $30.15 | $30.17 | $30.11 | $30.17 | $27.17 | 78,987 |
2019-04-04 | $30.11 | $30.14 | $30.06 | $30.10 | $27.11 | 165,497 |
2019-04-03 | $30.22 | $30.24 | $29.97 | $30.09 | $27.10 | 332,440 |
2019-04-02 | $30.25 | $30.26 | $30.21 | $30.24 | $27.23 | 104,351 |
2019-04-01 | $30.39 | $30.39 | $30.10 | $30.24 | $27.23 | 553,145 |
2019-03-29 | $30.41 | $30.46 | $30.28 | $30.44 | $27.41 | 272,793 |
2019-03-28 | $30.38 | $30.47 | $30.38 | $30.47 | $27.44 | 154,449 |
2019-03-27 | $30.35 | $30.44 | $30.35 | $30.43 | $27.40 | 108,381 |
2019-03-26 | $30.30 | $30.32 | $30.23 | $30.29 | $27.28 | 153,721 |
2019-03-25 | $30.30 | $30.41 | $30.25 | $30.33 | $27.31 | 176,145 |
2019-03-22 | $30.14 | $30.29 | $30.14 | $30.23 | $27.22 | 167,028 |
2019-03-21 | $30.00 | $30.06 | $30.00 | $30.04 | $27.05 | 66,874 |
2019-03-20 | $29.90 | $30.00 | $29.86 | $29.95 | $26.97 | 121,171 |
2019-03-19 | $29.81 | $29.84 | $29.78 | $29.83 | $26.86 | 80,504 |
2019-03-18 | $29.89 | $29.89 | $29.86 | $29.88 | $26.91 | 117,594 |
2019-03-15 | $29.96 | $30.00 | $29.94 | $29.97 | $26.90 | 100,922 |
2019-03-14 | $29.95 | $29.95 | $29.86 | $29.88 | $26.82 | 167,948 |
2019-03-13 | $29.94 | $29.96 | $29.92 | $29.94 | $26.87 | 181,922 |
2019-03-12 | $29.88 | $29.95 | $29.85 | $29.93 | $26.86 | 126,772 |
2019-03-11 | $29.82 | $29.87 | $29.80 | $29.87 | $26.81 | 83,155 |
2019-03-08 | $29.81 | $29.88 | $29.80 | $29.84 | $26.78 | 94,718 |
2019-03-07 | $29.78 | $29.87 | $29.78 | $29.83 | $26.77 | 144,764 |
2019-03-06 | $29.65 | $29.80 | $29.65 | $29.77 | $26.72 | 135,991 |
2019-03-05 | $29.56 | $29.68 | $29.56 | $29.68 | $26.64 | 99,724 |
2019-03-04 | $29.52 | $29.66 | $29.52 | $29.56 | $26.53 | 174,203 |
2019-03-01 | $29.60 | $29.60 | $29.52 | $29.53 | $26.50 | 145,610 |
2019-02-28 | $29.70 | $29.70 | $29.61 | $29.62 | $26.58 | 131,149 |
2019-02-27 | $29.72 | $29.75 | $29.68 | $29.70 | $26.65 | 66,799 |
2019-02-26 | $29.82 | $29.82 | $29.77 | $29.81 | $26.75 | 142,751 |
2019-02-25 | $29.68 | $29.74 | $29.68 | $29.74 | $26.69 | 61,311 |
2019-02-22 | $29.75 | $29.79 | $29.71 | $29.75 | $26.70 | 50,310 |
2019-02-21 | $29.72 | $29.72 | $29.67 | $29.69 | $26.64 | 75,677 |
2019-02-20 | $29.75 | $29.79 | $29.74 | $29.79 | $26.73 | 106,422 |
2019-02-19 | $29.82 | $29.83 | $29.77 | $29.83 | $26.77 | 130,618 |
2019-02-15 | $29.82 | $29.86 | $29.81 | $29.82 | $26.67 | 122,458 |
2019-02-14 | $29.88 | $29.91 | $29.81 | $29.90 | $26.74 | 110,121 |
2019-02-13 | $29.76 | $29.79 | $29.73 | $29.79 | $26.64 | 184,387 |
2019-02-12 | $29.87 | $29.87 | $29.73 | $29.74 | $26.60 | 97,886 |
2019-02-11 | $29.81 | $29.91 | $29.76 | $29.91 | $26.75 | 111,288 |
2019-02-08 | $29.80 | $29.81 | $29.76 | $29.76 | $26.62 | 81,704 |
2019-02-07 | $29.71 | $29.78 | $29.71 | $29.76 | $26.62 | 127,580 |
2019-02-06 | $29.65 | $29.73 | $29.65 | $29.70 | $26.56 | 132,636 |
2019-02-05 | $29.61 | $29.66 | $29.59 | $29.63 | $26.50 | 176,389 |
2019-02-04 | $29.59 | $29.59 | $29.51 | $29.55 | $26.43 | 211,636 |
2019-02-01 | $29.69 | $29.69 | $29.57 | $29.60 | $26.47 | 416,098 |
2019-01-31 | $29.61 | $29.71 | $29.61 | $29.71 | $26.57 | 180,048 |
2019-01-30 | $29.54 | $29.58 | $29.48 | $29.58 | $26.45 | 123,342 |
2019-01-29 | $29.52 | $29.55 | $29.50 | $29.55 | $26.43 | 85,167 |
2019-01-28 | $29.42 | $29.52 | $29.42 | $29.47 | $26.36 | 135,249 |
2019-01-25 | $29.42 | $29.48 | $29.41 | $29.47 | $26.36 | 124,870 |
2019-01-24 | $29.47 | $29.54 | $29.47 | $29.48 | $26.37 | 199,149 |
2019-01-23 | $29.31 | $29.43 | $29.31 | $29.40 | $26.29 | 126,187 |
2019-01-22 | $29.43 | $29.44 | $29.39 | $29.41 | $26.30 | 151,771 |
2019-01-18 | $29.43 | $29.50 | $29.42 | $29.42 | $26.22 | 99,535 |
2019-01-17 | $29.49 | $29.55 | $29.46 | $29.50 | $26.29 | 140,336 |
2019-01-16 | $29.45 | $29.49 | $29.43 | $29.48 | $26.27 | 123,512 |
2019-01-15 | $29.59 | $29.59 | $29.48 | $29.50 | $26.29 | 81,510 |
2019-01-14 | $29.60 | $29.62 | $29.52 | $29.55 | $26.33 | 144,851 |
2019-01-11 | $29.59 | $29.61 | $29.55 | $29.58 | $26.36 | 162,513 |
2019-01-10 | $29.61 | $29.65 | $29.53 | $29.54 | $26.33 | 117,400 |
2019-01-09 | $29.53 | $29.59 | $29.50 | $29.58 | $26.36 | 91,928 |
2019-01-08 | $29.60 | $29.60 | $29.56 | $29.57 | $26.35 | 143,400 |
2019-01-07 | $29.67 | $29.71 | $29.62 | $29.62 | $26.40 | 244,052 |
2019-01-04 | $29.65 | $29.68 | $29.59 | $29.64 | $26.41 | 169,173 |
2019-01-03 | $29.69 | $29.86 | $29.62 | $29.84 | $26.59 | 287,432 |
2019-01-02 | $29.63 | $29.69 | $29.61 | $29.69 | $26.46 | 86,101 |
2018-12-31 | $29.56 | $29.69 | $29.56 | $29.69 | $26.46 | 146,858 |
2018-12-28 | $29.45 | $29.59 | $29.43 | $29.53 | $26.32 | 184,412 |
2018-12-27 | $29.59 | $29.60 | $29.46 | $29.46 | $26.25 | 114,475 |
2018-12-26 | $29.57 | $29.63 | $29.46 | $29.48 | $26.27 | 267,053 |
2018-12-24 | $29.61 | $29.64 | $29.55 | $29.63 | $26.41 | 100,011 |
2018-12-21 | $29.60 | $29.63 | $29.54 | $29.61 | $26.29 | 308,016 |
2018-12-20 | $29.66 | $29.75 | $29.63 | $29.64 | $26.32 | 242,590 |
2018-12-19 | $29.60 | $29.66 | $29.52 | $29.64 | $26.32 | 205,426 |
2018-12-18 | $29.44 | $29.51 | $29.41 | $29.51 | $26.21 | 167,899 |
2018-12-17 | $29.31 | $29.45 | $29.31 | $29.42 | $26.13 | 155,275 |
2018-12-14 | $29.27 | $29.32 | $29.23 | $29.31 | $26.03 | 112,096 |
2018-12-13 | $29.20 | $29.27 | $29.19 | $29.23 | $25.96 | 101,936 |
2018-12-12 | $29.25 | $29.32 | $29.24 | $29.25 | $25.98 | 66,416 |
2018-12-11 | $29.28 | $29.36 | $29.20 | $29.26 | $25.98 | 156,430 |
2018-12-10 | $29.27 | $29.36 | $29.21 | $29.36 | $26.07 | 213,579 |
2018-12-07 | $29.15 | $29.24 | $29.11 | $29.24 | $25.97 | 52,919 |
2018-12-06 | $29.24 | $29.27 | $29.19 | $29.20 | $25.93 | 214,683 |
2018-12-04 | $29.07 | $29.18 | $29.01 | $29.15 | $25.89 | 88,543 |
2018-12-03 | $28.85 | $28.96 | $28.84 | $28.96 | $25.72 | 86,367 |
2018-11-30 | $28.84 | $28.85 | $28.81 | $28.81 | $25.58 | 98,783 |
2018-11-29 | $28.79 | $28.79 | $28.75 | $28.76 | $25.54 | 55,275 |
2018-11-28 | $28.75 | $28.79 | $28.73 | $28.74 | $25.52 | 100,012 |
2018-11-27 | $28.75 | $28.82 | $28.75 | $28.79 | $25.57 | 87,104 |
2018-11-26 | $28.77 | $28.79 | $28.70 | $28.77 | $25.55 | 51,016 |
2018-11-23 | $28.86 | $28.86 | $28.80 | $28.81 | $25.58 | 36,736 |
2018-11-21 | $28.80 | $28.80 | $28.70 | $28.77 | $25.55 | 88,069 |
2018-11-20 | $28.81 | $28.85 | $28.76 | $28.76 | $25.54 | 120,200 |
2018-11-19 | $28.83 | $28.85 | $28.75 | $28.85 | $25.62 | 55,645 |
2018-11-16 | $28.86 | $28.94 | $28.85 | $28.91 | $25.58 | 60,335 |
2018-11-15 | $28.88 | $28.90 | $28.81 | $28.82 | $25.50 | 93,424 |
2018-11-14 | $28.76 | $28.91 | $28.76 | $28.83 | $25.51 | 144,896 |
2018-11-13 | $28.74 | $28.82 | $28.72 | $28.79 | $25.47 | 133,974 |
2018-11-12 | $28.68 | $28.76 | $28.68 | $28.76 | $25.45 | 110,843 |
2018-11-09 | $28.56 | $28.68 | $28.56 | $28.64 | $25.34 | 115,477 |
2018-11-08 | $28.60 | $28.64 | $28.54 | $28.55 | $25.26 | 340,012 |
2018-11-07 | $28.57 | $28.65 | $28.53 | $28.54 | $25.25 | 117,101 |
2018-11-06 | $28.58 | $28.61 | $28.54 | $28.56 | $25.27 | 66,313 |
2018-11-05 | $28.60 | $28.63 | $28.60 | $28.62 | $25.32 | 44,785 |
2018-11-02 | $28.70 | $28.70 | $28.54 | $28.54 | $25.25 | 87,062 |
2018-11-01 | $28.69 | $28.75 | $28.66 | $28.75 | $25.44 | 140,533 |
2018-10-31 | $28.71 | $28.72 | $28.65 | $28.71 | $25.40 | 152,331 |
2018-10-30 | $28.77 | $28.81 | $28.75 | $28.76 | $25.45 | 89,980 |
2018-10-29 | $28.84 | $28.84 | $28.76 | $28.82 | $25.50 | 58,915 |
2018-10-26 | $28.82 | $28.86 | $28.79 | $28.82 | $25.50 | 122,963 |
2018-10-25 | $28.83 | $28.85 | $28.77 | $28.79 | $25.47 | 187,745 |
2018-10-24 | $28.81 | $28.81 | $28.73 | $28.77 | $25.46 | 89,279 |
2018-10-23 | $28.81 | $28.82 | $28.71 | $28.74 | $25.43 | 57,438 |
2018-10-22 | $28.80 | $28.82 | $28.69 | $28.70 | $25.39 | 54,025 |
2018-10-19 | $28.90 | $28.90 | $28.79 | $28.79 | $25.38 | 57,981 |
2018-10-18 | $28.85 | $28.90 | $28.81 | $28.85 | $25.43 | 80,729 |
2018-10-17 | $28.89 | $28.93 | $28.84 | $28.85 | $25.43 | 43,520 |
2018-10-16 | $28.86 | $28.95 | $28.85 | $28.92 | $25.50 | 80,109 |
2018-10-15 | $28.88 | $28.92 | $28.84 | $28.84 | $25.42 | 120,284 |
2018-10-12 | $28.85 | $28.91 | $28.82 | $28.90 | $25.48 | 193,900 |
2018-10-11 | $28.87 | $28.97 | $28.83 | $28.93 | $25.50 | 207,470 |
2018-10-10 | $28.70 | $28.78 | $28.68 | $28.78 | $25.37 | 196,130 |
2018-10-09 | $28.71 | $28.76 | $28.71 | $28.74 | $25.34 | 109,113 |
2018-10-08 | $28.68 | $28.72 | $28.64 | $28.65 | $25.26 | 66,011 |
2018-10-05 | $28.77 | $28.77 | $28.64 | $28.71 | $25.31 | 209,812 |
2018-10-04 | $28.82 | $28.83 | $28.76 | $28.80 | $25.39 | 103,482 |
2018-10-03 | $29.02 | $29.04 | $28.85 | $28.90 | $25.48 | 447,713 |
2018-10-02 | $29.06 | $29.09 | $29.03 | $29.05 | $25.61 | 65,365 |
2018-10-01 | $29.05 | $29.08 | $29.02 | $29.06 | $25.62 | 48,230 |
2018-09-28 | $29.15 | $29.18 | $29.08 | $29.08 | $25.64 | 92,288 |
2018-09-27 | $29.13 | $29.14 | $29.07 | $29.13 | $25.68 | 120,525 |
2018-09-26 | $28.99 | $29.09 | $28.99 | $29.09 | $25.64 | 97,591 |
2018-09-25 | $29.00 | $29.00 | $28.94 | $28.98 | $25.55 | 354,688 |
2018-09-24 | $29.03 | $29.12 | $29.02 | $29.06 | $25.62 | 126,624 |
2018-09-21 | $29.09 | $29.16 | $29.09 | $29.15 | $25.61 | 55,171 |
2018-09-20 | $29.06 | $29.15 | $29.06 | $29.11 | $25.57 | 62,993 |
2018-09-19 | $29.12 | $29.12 | $29.04 | $29.07 | $25.54 | 64,937 |
2018-09-18 | $29.26 | $29.26 | $29.15 | $29.17 | $25.62 | 66,876 |
2018-09-17 | $29.29 | $29.31 | $29.24 | $29.28 | $25.72 | 45,227 |
2018-09-14 | $29.27 | $29.29 | $29.24 | $29.27 | $25.71 | 72,339 |
2018-09-13 | $29.34 | $29.39 | $29.32 | $29.32 | $25.75 | 228,776 |
2018-09-12 | $29.33 | $29.35 | $29.31 | $29.31 | $25.75 | 119,711 |
2018-09-11 | $29.28 | $29.34 | $29.28 | $29.28 | $25.72 | 100,246 |
2018-09-10 | $29.33 | $29.39 | $29.33 | $29.39 | $25.82 | 41,914 |
2018-09-07 | $29.39 | $29.39 | $29.35 | $29.36 | $25.79 | 41,231 |
2018-09-06 | $29.40 | $29.46 | $29.40 | $29.45 | $25.87 | 47,817 |
2018-09-05 | $29.44 | $29.45 | $29.40 | $29.41 | $25.83 | 65,871 |
2018-09-04 | $29.42 | $29.43 | $29.40 | $29.42 | $25.84 | 109,208 |
2018-08-31 | $29.61 | $29.61 | $29.50 | $29.50 | $25.91 | 53,583 |
2018-08-30 | $29.56 | $29.59 | $29.50 | $29.55 | $25.96 | 56,401 |
2018-08-29 | $29.47 | $29.57 | $29.46 | $29.50 | $25.91 | 81,870 |
2018-08-28 | $29.55 | $29.55 | $29.47 | $29.47 | $25.89 | 58,324 |
2018-08-27 | $29.62 | $29.62 | $29.57 | $29.59 | $25.99 | 51,529 |
2018-08-24 | $29.58 | $29.62 | $29.52 | $29.61 | $26.01 | 48,771 |
2018-08-23 | $29.56 | $29.62 | $29.56 | $29.59 | $25.99 | 68,700 |
2018-08-22 | $29.56 | $29.58 | $29.55 | $29.56 | $25.97 | 49,343 |
2018-08-21 | $29.54 | $29.57 | $29.50 | $29.53 | $25.94 | 52,259 |
2018-08-20 | $29.55 | $29.65 | $29.55 | $29.60 | $26.00 | 136,208 |
2018-08-17 | $29.51 | $29.63 | $29.51 | $29.58 | $25.89 | 132,643 |
2018-08-16 | $29.63 | $29.64 | $29.55 | $29.58 | $25.89 | 50,698 |
2018-08-15 | $29.63 | $29.65 | $29.53 | $29.61 | $25.92 | 185,254 |
2018-08-14 | $29.60 | $29.65 | $29.55 | $29.55 | $25.87 | 154,424 |
2018-08-13 | $29.55 | $29.55 | $29.52 | $29.54 | $25.86 | 38,367 |
2018-08-10 | $29.52 | $29.59 | $29.51 | $29.54 | $25.86 | 40,883 |
2018-08-09 | $29.41 | $29.42 | $29.37 | $29.41 | $25.74 | 145,958 |
2018-08-08 | $29.34 | $29.34 | $29.29 | $29.32 | $25.67 | 32,458 |
2018-08-07 | $29.34 | $29.34 | $29.27 | $29.28 | $25.63 | 72,177 |
2018-08-06 | $29.39 | $29.44 | $29.37 | $29.37 | $25.71 | 62,523 |
2018-08-03 | $29.36 | $29.40 | $29.34 | $29.34 | $25.68 | 55,142 |
2018-08-02 | $29.34 | $29.37 | $29.27 | $29.31 | $25.66 | 52,679 |
2018-08-01 | $29.30 | $29.36 | $29.27 | $29.28 | $25.63 | 74,666 |
2018-07-31 | $29.46 | $29.46 | $29.35 | $29.38 | $25.72 | 99,765 |
2018-07-30 | $29.37 | $29.41 | $29.32 | $29.40 | $25.74 | 110,296 |
2018-07-27 | $29.34 | $29.40 | $29.31 | $29.37 | $25.71 | 117,232 |
2018-07-26 | $29.34 | $29.39 | $29.30 | $29.32 | $25.67 | 45,666 |
2018-07-25 | $29.42 | $29.43 | $29.33 | $29.37 | $25.71 | 59,116 |
2018-07-24 | $29.36 | $29.37 | $29.29 | $29.36 | $25.70 | 128,372 |
2018-07-23 | $29.49 | $29.49 | $29.30 | $29.31 | $25.66 | 58,642 |
2018-07-20 | $29.61 | $29.64 | $29.55 | $29.58 | $25.80 | 111,992 |
2018-07-19 | $29.65 | $29.67 | $29.62 | $29.65 | $25.86 | 37,024 |
2018-07-18 | $29.64 | $29.65 | $29.61 | $29.61 | $25.83 | 33,204 |
2018-07-17 | $29.65 | $29.71 | $29.64 | $29.66 | $25.87 | 40,342 |
2018-07-16 | $29.70 | $29.70 | $29.63 | $29.69 | $25.90 | 85,260 |
2018-07-13 | $29.66 | $29.74 | $29.66 | $29.70 | $25.91 | 172,834 |
2018-07-12 | $29.61 | $29.67 | $29.60 | $29.67 | $25.88 | 139,201 |
2018-07-11 | $29.64 | $29.68 | $29.64 | $29.68 | $25.89 | 40,759 |
2018-07-10 | $29.60 | $29.63 | $29.59 | $29.59 | $25.81 | 259,712 |
2018-07-09 | $29.67 | $29.67 | $29.65 | $29.66 | $25.87 | 65,388 |
2018-07-06 | $29.65 | $29.71 | $29.65 | $29.66 | $25.87 | 85,024 |
2018-07-05 | $29.62 | $29.69 | $29.61 | $29.65 | $25.86 | 52,645 |
2018-07-03 | $29.53 | $29.59 | $29.53 | $29.57 | $25.79 | 41,594 |
2018-07-02 | $29.63 | $29.63 | $29.52 | $29.55 | $25.77 | 82,737 |
2018-06-29 | $29.59 | $29.64 | $29.59 | $29.61 | $25.83 | 52,802 |
2018-06-28 | $29.58 | $29.62 | $29.54 | $29.62 | $25.84 | 112,806 |
2018-06-27 | $29.56 | $29.63 | $29.55 | $29.58 | $25.80 | 57,940 |
2018-06-26 | $29.47 | $29.53 | $29.44 | $29.49 | $25.72 | 60,299 |
2018-06-25 | $29.43 | $29.56 | $29.43 | $29.54 | $25.77 | 101,608 |
2018-06-22 | $29.43 | $29.44 | $29.39 | $29.43 | $25.67 | 106,639 |
2018-06-21 | $29.43 | $29.48 | $29.40 | $29.43 | $25.67 | 101,146 |
2018-06-20 | $29.48 | $29.49 | $29.40 | $29.42 | $25.66 | 70,199 |
2018-06-19 | $29.50 | $29.53 | $29.48 | $29.50 | $25.73 | 62,521 |
2018-06-18 | $29.50 | $29.60 | $29.41 | $29.42 | $25.66 | 191,716 |
2018-06-15 | $29.57 | $29.60 | $29.51 | $29.52 | $25.66 | 60,332 |
2018-06-14 | $29.46 | $29.50 | $29.45 | $29.50 | $25.64 | 59,585 |
2018-06-13 | $29.47 | $29.49 | $29.35 | $29.43 | $25.58 | 88,836 |
2018-06-12 | $29.43 | $29.45 | $29.40 | $29.43 | $25.58 | 58,420 |
2018-06-11 | $29.46 | $29.48 | $29.40 | $29.45 | $25.60 | 77,371 |
2018-06-08 | $29.46 | $29.53 | $29.46 | $29.50 | $25.64 | 63,997 |
2018-06-07 | $29.41 | $29.52 | $29.39 | $29.50 | $25.64 | 63,229 |
2018-06-06 | $29.52 | $29.52 | $29.36 | $29.39 | $25.54 | 253,678 |
2018-06-05 | $29.62 | $29.62 | $29.50 | $29.54 | $25.67 | 84,592 |
2018-06-04 | $29.52 | $29.53 | $29.44 | $29.44 | $25.59 | 86,044 |
2018-06-01 | $29.62 | $29.68 | $29.53 | $29.57 | $25.70 | 85,604 |
2018-05-31 | $29.76 | $29.77 | $29.70 | $29.70 | $25.81 | 38,939 |
2018-05-30 | $29.65 | $29.77 | $29.65 | $29.72 | $25.83 | 68,466 |
2018-05-29 | $29.64 | $29.89 | $29.56 | $29.84 | $25.93 | 78,120 |
2018-05-25 | $29.54 | $29.54 | $29.48 | $29.51 | $25.65 | 58,004 |
2018-05-24 | $29.46 | $29.55 | $29.36 | $29.36 | $25.52 | 144,677 |
2018-05-23 | $29.36 | $29.44 | $29.35 | $29.37 | $25.53 | 79,055 |
2018-05-22 | $29.33 | $29.34 | $29.23 | $29.30 | $25.47 | 73,832 |
2018-05-21 | $29.30 | $29.37 | $29.25 | $29.28 | $25.45 | 114,220 |
2018-05-18 | $29.41 | $29.41 | $29.35 | $29.40 | $25.46 | 98,072 |
2018-05-17 | $29.42 | $29.42 | $29.32 | $29.32 | $25.39 | 43,607 |
2018-05-16 | $29.50 | $29.50 | $29.40 | $29.44 | $25.50 | 43,996 |
2018-05-15 | $29.50 | $29.50 | $29.38 | $29.42 | $25.48 | 68,332 |
2018-05-14 | $29.50 | $29.57 | $29.50 | $29.54 | $25.59 | 38,718 |
2018-05-11 | $29.60 | $29.64 | $29.52 | $29.52 | $25.57 | 81,658 |
2018-05-10 | $29.57 | $29.65 | $29.51 | $29.56 | $25.60 | 362,828 |
2018-05-09 | $29.60 | $29.60 | $29.52 | $29.55 | $25.59 | 53,149 |
2018-05-08 | $29.57 | $29.59 | $29.48 | $29.55 | $25.59 | 225,712 |
2018-05-07 | $29.67 | $29.67 | $29.57 | $29.59 | $25.63 | 49,577 |
2018-05-04 | $29.67 | $29.67 | $29.56 | $29.60 | $25.64 | 173,200 |
2018-05-03 | $29.65 | $29.70 | $29.62 | $29.62 | $25.65 | 75,411 |
2018-05-02 | $29.58 | $29.69 | $29.57 | $29.65 | $25.68 | 100,438 |
2018-05-01 | $29.65 | $29.65 | $29.56 | $29.60 | $25.64 | 87,093 |
2018-04-30 | $29.60 | $29.66 | $29.49 | $29.66 | $25.69 | 936,093 |
2018-04-27 | $29.61 | $29.61 | $29.50 | $29.51 | $25.56 | 134,628 |
2018-04-26 | $29.46 | $29.55 | $29.41 | $29.53 | $25.58 | 99,054 |
2018-04-25 | $29.51 | $29.51 | $29.41 | $29.46 | $25.52 | 299,400 |
2018-04-24 | $29.54 | $29.64 | $29.54 | $29.60 | $25.64 | 107,244 |
2018-04-23 | $29.63 | $29.64 | $29.54 | $29.60 | $25.64 | 113,040 |
2018-04-20 | $29.75 | $29.79 | $29.70 | $29.70 | $25.63 | 49,223 |
2018-04-19 | $29.88 | $29.88 | $29.75 | $29.76 | $25.69 | 88,305 |
2018-04-18 | $30.04 | $30.04 | $29.92 | $29.92 | $25.82 | 100,529 |
2018-04-17 | $30.03 | $30.09 | $29.98 | $30.07 | $25.95 | 103,375 |
2018-04-16 | $29.95 | $30.01 | $29.93 | $29.99 | $25.88 | 85,666 |
2018-04-13 | $29.99 | $30.02 | $29.97 | $29.99 | $25.88 | 46,236 |
2018-04-12 | $30.00 | $30.03 | $29.94 | $29.97 | $25.87 | 101,189 |
2018-04-11 | $30.02 | $30.07 | $30.00 | $30.00 | $25.89 | 56,820 |
2018-04-10 | $29.99 | $30.04 | $29.96 | $29.96 | $25.86 | 61,827 |
2018-04-09 | $30.00 | $30.04 | $29.95 | $30.02 | $25.91 | 74,242 |
2018-04-06 | $29.93 | $30.02 | $29.89 | $30.00 | $25.89 | 115,716 |
2018-04-05 | $29.93 | $29.93 | $29.86 | $29.88 | $25.79 | 53,787 |
2018-04-04 | $30.06 | $30.06 | $29.97 | $29.97 | $25.87 | 48,855 |
2018-04-03 | $30.02 | $30.04 | $29.97 | $30.01 | $25.90 | 409,514 |
2018-04-02 | $29.99 | $30.14 | $29.96 | $30.12 | $26.00 | 177,055 |
2018-03-29 | $29.99 | $30.14 | $29.86 | $30.13 | $26.00 | 710,165 |
2018-03-28 | $29.82 | $29.91 | $29.77 | $29.91 | $25.82 | 370,412 |
2018-03-27 | $29.62 | $29.77 | $29.56 | $29.75 | $25.68 | 81,321 |
2018-03-26 | $29.73 | $29.74 | $29.63 | $29.63 | $25.57 | 79,985 |
2018-03-23 | $29.64 | $29.69 | $29.58 | $29.68 | $25.62 | 65,800 |
2018-03-22 | $29.71 | $29.76 | $29.61 | $29.67 | $25.61 | 78,778 |
2018-03-21 | $29.49 | $29.53 | $29.42 | $29.49 | $25.45 | 44,686 |
2018-03-20 | $29.53 | $29.55 | $29.49 | $29.50 | $25.46 | 61,245 |
2018-03-19 | $29.59 | $29.66 | $29.57 | $29.61 | $25.56 | 69,796 |
2018-03-16 | $29.71 | $29.76 | $29.69 | $29.73 | $25.57 | 56,459 |
2018-03-15 | $29.80 | $29.82 | $29.75 | $29.77 | $25.60 | 72,613 |
2018-03-14 | $29.69 | $29.82 | $29.68 | $29.79 | $25.62 | 42,525 |
2018-03-13 | $29.68 | $29.70 | $29.62 | $29.68 | $25.53 | 84,419 |
2018-03-12 | $29.61 | $29.63 | $29.53 | $29.63 | $25.48 | 51,246 |
2018-03-09 | $29.50 | $29.55 | $29.44 | $29.53 | $25.40 | 90,266 |
2018-03-08 | $29.63 | $29.66 | $29.57 | $29.61 | $25.47 | 131,656 |
2018-03-07 | $29.60 | $29.61 | $29.51 | $29.53 | $25.40 | 65,349 |
2018-03-06 | $29.52 | $29.64 | $29.52 | $29.58 | $25.44 | 135,165 |
2018-03-05 | $29.58 | $29.65 | $29.48 | $29.50 | $25.37 | 73,862 |
2018-03-02 | $29.59 | $29.63 | $29.49 | $29.52 | $25.39 | 97,799 |
2018-03-01 | $29.53 | $29.70 | $29.53 | $29.70 | $25.54 | 94,834 |
2018-02-28 | $29.59 | $29.61 | $29.51 | $29.54 | $25.41 | 231,299 |
2018-02-27 | $29.53 | $29.57 | $29.41 | $29.48 | $25.35 | 62,493 |
2018-02-26 | $29.54 | $29.58 | $29.50 | $29.51 | $25.38 | 88,342 |
2018-02-23 | $29.53 | $29.53 | $29.42 | $29.50 | $25.37 | 35,574 |
2018-02-22 | $29.37 | $29.42 | $29.36 | $29.40 | $25.29 | 81,388 |
2018-02-21 | $29.48 | $29.54 | $29.34 | $29.34 | $25.23 | 76,763 |
2018-02-20 | $29.46 | $29.50 | $29.42 | $29.46 | $25.34 | 117,215 |
2018-02-16 | $29.64 | $29.66 | $29.57 | $29.60 | $25.37 | 48,436 |
2018-02-15 | $29.53 | $29.61 | $29.52 | $29.56 | $25.34 | 210,881 |
2018-02-14 | $29.60 | $29.67 | $29.46 | $29.50 | $25.28 | 273,065 |
2018-02-13 | $29.66 | $29.88 | $29.60 | $29.69 | $25.45 | 104,395 |
2018-02-12 | $29.54 | $29.64 | $29.52 | $29.58 | $25.35 | 78,764 |
2018-02-09 | $29.50 | $29.66 | $29.50 | $29.54 | $25.32 | 154,126 |
2018-02-08 | $29.51 | $29.66 | $29.50 | $29.59 | $25.36 | 163,194 |
2018-02-07 | $29.78 | $29.83 | $29.63 | $29.65 | $25.41 | 112,732 |
2018-02-06 | $29.87 | $29.98 | $29.79 | $29.87 | $25.60 | 198,327 |
2018-02-05 | $29.72 | $29.92 | $29.66 | $29.92 | $25.64 | 169,512 |
2018-02-02 | $29.65 | $29.75 | $29.63 | $29.67 | $25.43 | 115,559 |
2018-02-01 | $29.93 | $29.96 | $29.74 | $29.75 | $25.50 | 319,084 |
2018-01-31 | $29.99 | $30.00 | $29.86 | $29.92 | $25.64 | 514,555 |
2018-01-30 | $29.94 | $29.97 | $29.87 | $29.89 | $25.62 | 173,291 |
2018-01-29 | $29.98 | $29.99 | $29.93 | $29.97 | $25.69 | 332,077 |
2018-01-26 | $30.07 | $30.13 | $30.00 | $30.05 | $25.76 | 76,935 |
2018-01-25 | $30.10 | $30.12 | $30.00 | $30.11 | $25.81 | 72,027 |
2018-01-24 | $30.09 | $30.09 | $29.98 | $30.02 | $25.73 | 329,689 |
2018-01-23 | $30.19 | $30.26 | $30.02 | $30.06 | $25.76 | 421,057 |
2018-01-22 | $30.16 | $30.16 | $30.03 | $30.04 | $25.75 | 171,954 |
2018-01-19 | $30.22 | $30.30 | $30.15 | $30.18 | $25.78 | 106,476 |
2018-01-18 | $30.23 | $30.29 | $30.20 | $30.24 | $25.83 | 161,299 |
2018-01-17 | $30.40 | $30.48 | $30.33 | $30.35 | $25.93 | 105,553 |
2018-01-16 | $30.47 | $30.49 | $30.34 | $30.37 | $25.94 | 90,755 |
2018-01-12 | $30.32 | $30.40 | $30.25 | $30.35 | $25.93 | 148,114 |
2018-01-11 | $30.26 | $30.36 | $30.25 | $30.34 | $25.92 | 205,500 |
2018-01-10 | $30.26 | $30.31 | $30.17 | $30.29 | $25.87 | 165,995 |
2018-01-09 | $30.45 | $30.50 | $30.34 | $30.37 | $25.94 | 183,910 |
2018-01-08 | $30.59 | $30.59 | $30.48 | $30.55 | $26.10 | 138,009 |
2018-01-05 | $30.53 | $30.55 | $30.50 | $30.53 | $26.08 | 94,280 |
2018-01-04 | $30.52 | $30.57 | $30.45 | $30.55 | $26.10 | 77,009 |
2018-01-03 | $30.60 | $30.62 | $30.50 | $30.56 | $26.11 | 96,652 |
2018-01-02 | $30.67 | $30.67 | $30.50 | $30.56 | $26.11 | 196,784 |
2017-12-29 | $30.64 | $30.72 | $30.62 | $30.69 | $26.22 | 131,337 |
2017-12-28 | $30.66 | $30.66 | $30.57 | $30.60 | $26.14 | 35,531 |
2017-12-27 | $30.50 | $30.66 | $30.44 | $30.66 | $26.19 | 113,217 |
2017-12-26 | $30.42 | $30.49 | $30.42 | $30.46 | $26.02 | 36,118 |
2017-12-22 | $30.43 | $30.44 | $30.36 | $30.44 | $26.00 | 96,315 |
2017-12-21 | $30.37 | $30.42 | $30.31 | $30.39 | $25.96 | 372,546 |
2017-12-20 | $30.37 | $30.43 | $30.35 | $30.39 | $25.96 | 144,737 |
2017-12-19 | $30.55 | $30.57 | $30.40 | $30.45 | $26.01 | 316,153 |
2017-12-18 | $30.77 | $30.77 | $30.65 | $30.68 | $26.21 | 76,594 |
2017-12-15 | $30.72 | $30.81 | $30.67 | $30.76 | $26.20 | 52,908 |
2017-12-14 | $30.65 | $30.73 | $30.65 | $30.70 | $26.15 | 51,357 |
2017-12-13 | $30.67 | $30.74 | $30.62 | $30.74 | $26.18 | 78,198 |
2017-12-12 | $30.61 | $30.61 | $30.52 | $30.56 | $26.03 | 75,104 |
2017-12-11 | $30.68 | $30.70 | $30.54 | $30.59 | $26.05 | 87,258 |
2017-12-08 | $30.68 | $30.72 | $30.56 | $30.63 | $26.09 | 85,061 |
2017-12-07 | $30.76 | $30.77 | $30.65 | $30.66 | $26.11 | 52,759 |
2017-12-06 | $30.74 | $30.79 | $30.65 | $30.75 | $26.19 | 108,409 |
2017-12-05 | $30.58 | $30.70 | $30.56 | $30.66 | $26.11 | 102,679 |
2017-12-04 | $30.49 | $30.60 | $30.45 | $30.59 | $26.05 | 124,364 |
2017-12-01 | $30.51 | $30.78 | $30.40 | $30.56 | $26.03 | 117,239 |
2017-11-30 | $30.47 | $30.50 | $30.36 | $30.44 | $25.92 | 196,015 |
2017-11-29 | $30.54 | $30.63 | $30.42 | $30.48 | $25.96 | 183,467 |
2017-11-28 | $30.63 | $30.68 | $30.48 | $30.53 | $26.00 | 145,838 |
2017-11-27 | $30.70 | $30.71 | $30.61 | $30.67 | $26.12 | 61,037 |
2017-11-24 | $30.68 | $30.69 | $30.57 | $30.64 | $26.09 | 27,756 |
2017-11-22 | $30.65 | $30.67 | $30.52 | $30.67 | $26.12 | 130,337 |
2017-11-21 | $30.64 | $30.66 | $30.55 | $30.60 | $26.06 | 51,470 |
2017-11-20 | $30.58 | $30.58 | $30.50 | $30.53 | $26.00 | 64,542 |
2017-11-17 | $30.62 | $30.67 | $30.48 | $30.50 | $25.89 | 90,644 |
2017-11-16 | $30.65 | $30.70 | $30.57 | $30.57 | $25.95 | 118,503 |
2017-11-15 | $30.69 | $30.72 | $30.56 | $30.56 | $25.94 | 234,809 |
2017-11-14 | $30.51 | $30.64 | $30.51 | $30.51 | $25.90 | 77,516 |
2017-11-13 | $30.46 | $30.48 | $30.40 | $30.41 | $25.81 | 58,652 |
2017-11-10 | $30.49 | $30.49 | $30.38 | $30.40 | $25.80 | 74,617 |
2017-11-09 | $30.55 | $30.61 | $30.51 | $30.57 | $25.95 | 164,487 |
2017-11-08 | $30.61 | $30.70 | $30.52 | $30.54 | $25.92 | 256,453 |
2017-11-07 | $30.66 | $30.70 | $30.63 | $30.65 | $26.02 | 91,356 |
2017-11-06 | $30.65 | $30.68 | $30.58 | $30.68 | $26.04 | 116,370 |
2017-11-03 | $30.55 | $30.62 | $30.47 | $30.61 | $25.98 | 60,577 |
2017-11-02 | $30.50 | $30.59 | $30.49 | $30.53 | $25.91 | 109,499 |
2017-11-01 | $30.53 | $30.53 | $30.38 | $30.47 | $25.86 | 113,486 |
2017-10-31 | $30.44 | $30.48 | $30.40 | $30.46 | $25.85 | 121,418 |
2017-10-30 | $30.35 | $30.41 | $30.31 | $30.39 | $25.80 | 78,644 |
2017-10-27 | $30.22 | $30.28 | $30.17 | $30.20 | $25.63 | 87,060 |
2017-10-26 | $30.25 | $30.31 | $30.16 | $30.18 | $25.62 | 77,665 |
2017-10-25 | $30.23 | $30.26 | $30.13 | $30.17 | $25.61 | 249,070 |
2017-10-24 | $30.39 | $30.39 | $30.25 | $30.31 | $25.73 | 89,452 |
2017-10-23 | $30.35 | $30.40 | $30.35 | $30.39 | $25.80 | 68,791 |
2017-10-20 | $30.48 | $30.51 | $30.40 | $30.43 | $25.75 | 107,679 |
2017-10-19 | $30.58 | $30.61 | $30.53 | $30.53 | $25.83 | 67,640 |
2017-10-18 | $30.55 | $30.56 | $30.47 | $30.53 | $25.83 | 57,320 |
2017-10-17 | $30.59 | $30.61 | $30.53 | $30.61 | $25.90 | 112,260 |
2017-10-16 | $30.60 | $30.62 | $30.56 | $30.61 | $25.90 | 48,885 |
2017-10-13 | $30.60 | $30.62 | $30.51 | $30.61 | $25.90 | 138,053 |
2017-10-12 | $30.41 | $30.50 | $30.41 | $30.50 | $25.80 | 115,204 |
2017-10-11 | $30.44 | $30.44 | $30.35 | $30.41 | $25.73 | 75,848 |
2017-10-10 | $30.35 | $30.46 | $30.35 | $30.38 | $25.70 | 113,250 |
2017-10-09 | $30.34 | $30.37 | $30.29 | $30.34 | $25.67 | 39,780 |
2017-10-06 | $30.29 | $30.37 | $30.23 | $30.34 | $25.67 | 59,279 |
2017-10-05 | $30.35 | $30.43 | $30.33 | $30.38 | $25.70 | 118,133 |
2017-10-04 | $30.43 | $30.43 | $30.31 | $30.35 | $25.68 | 52,198 |
2017-10-03 | $30.36 | $30.39 | $30.29 | $30.39 | $25.71 | 169,688 |
2017-10-02 | $30.42 | $30.42 | $30.30 | $30.34 | $25.67 | 254,316 |
2017-09-29 | $30.42 | $30.42 | $30.30 | $30.38 | $25.70 | 180,775 |
2017-09-28 | $30.31 | $30.39 | $30.30 | $30.38 | $25.70 | 141,037 |
2017-09-27 | $30.43 | $30.45 | $30.38 | $30.41 | $25.73 | 84,877 |
2017-09-26 | $30.59 | $30.61 | $30.54 | $30.60 | $25.89 | 39,765 |
2017-09-25 | $30.49 | $30.62 | $30.49 | $30.62 | $25.91 | 73,064 |
2017-09-22 | $30.53 | $30.58 | $30.45 | $30.47 | $25.78 | 55,076 |
2017-09-21 | $30.49 | $30.52 | $30.40 | $30.47 | $25.78 | 46,500 |
2017-09-20 | $30.45 | $30.47 | $30.37 | $30.38 | $25.70 | 79,629 |
2017-09-19 | $30.49 | $30.52 | $30.43 | $30.47 | $25.78 | 51,932 |
2017-09-18 | $30.51 | $30.52 | $30.45 | $30.49 | $25.80 | 117,973 |
2017-09-15 | $30.63 | $30.64 | $30.58 | $30.64 | $25.84 | 50,736 |
2017-09-14 | $30.54 | $30.62 | $30.54 | $30.60 | $25.81 | 69,140 |
2017-09-13 | $30.72 | $30.72 | $30.60 | $30.62 | $25.82 | 58,306 |
2017-09-12 | $30.68 | $30.69 | $30.60 | $30.68 | $25.87 | 175,720 |
2017-09-11 | $30.78 | $30.82 | $30.69 | $30.69 | $25.88 | 63,804 |
2017-09-08 | $30.90 | $30.93 | $30.83 | $30.90 | $26.06 | 63,923 |
2017-09-07 | $30.82 | $30.98 | $30.77 | $30.92 | $26.08 | 99,479 |
2017-09-06 | $30.80 | $30.89 | $30.67 | $30.75 | $25.93 | 163,010 |
2017-09-05 | $30.67 | $30.84 | $30.61 | $30.82 | $25.99 | 185,490 |
2017-09-01 | $30.64 | $30.64 | $30.52 | $30.56 | $25.77 | 51,032 |
2017-08-31 | $30.60 | $30.66 | $30.49 | $30.66 | $25.86 | 692,330 |
2017-08-30 | $30.54 | $30.59 | $30.43 | $30.55 | $25.76 | 109,375 |
2017-08-29 | $30.68 | $30.68 | $30.40 | $30.50 | $25.72 | 203,684 |
2017-08-28 | $30.48 | $30.58 | $30.48 | $30.56 | $25.77 | 84,669 |
2017-08-25 | $30.48 | $30.57 | $30.43 | $30.54 | $25.76 | 57,450 |
2017-08-24 | $30.50 | $30.53 | $30.45 | $30.47 | $25.70 | 57,966 |
2017-08-23 | $30.44 | $30.55 | $30.40 | $30.55 | $25.76 | 99,370 |
2017-08-22 | $30.43 | $30.47 | $30.34 | $30.35 | $25.60 | 60,449 |
2017-08-21 | $30.40 | $30.46 | $30.38 | $30.40 | $25.64 | 105,311 |
2017-08-18 | $30.42 | $30.49 | $30.32 | $30.36 | $25.60 | 110,567 |
2017-08-17 | $30.25 | $30.32 | $30.16 | $30.29 | $25.55 | 78,515 |
2017-08-16 | $30.12 | $30.29 | $30.10 | $30.26 | $25.52 | 102,982 |
2017-08-15 | $30.18 | $30.21 | $30.16 | $30.18 | $25.45 | 106,653 |
2017-08-14 | $30.35 | $30.49 | $30.21 | $30.23 | $25.41 | 495,496 |
2017-08-11 | $30.34 | $30.48 | $30.27 | $30.47 | $25.61 | 102,297 |
2017-08-10 | $30.41 | $30.41 | $30.29 | $30.34 | $25.50 | 134,551 |
2017-08-09 | $30.37 | $30.45 | $30.34 | $30.38 | $25.54 | 127,859 |
2017-08-08 | $30.30 | $30.34 | $30.21 | $30.24 | $25.42 | 97,671 |
2017-08-07 | $30.23 | $30.31 | $30.18 | $30.27 | $25.44 | 114,768 |
2017-08-04 | $30.23 | $30.38 | $30.10 | $30.16 | $25.35 | 261,391 |
2017-08-03 | $30.28 | $30.41 | $30.28 | $30.39 | $25.55 | 53,848 |
2017-08-02 | $30.21 | $30.24 | $30.13 | $30.19 | $25.38 | 91,890 |
2017-08-01 | $30.11 | $30.24 | $30.08 | $30.23 | $25.41 | 68,011 |
2017-07-31 | $30.03 | $30.10 | $29.97 | $30.09 | $25.29 | 55,220 |
2017-07-28 | $29.95 | $30.07 | $29.95 | $30.03 | $25.24 | 43,506 |
2017-07-27 | $29.94 | $29.97 | $29.90 | $29.94 | $25.17 | 45,306 |
2017-07-26 | $29.99 | $30.00 | $29.90 | $29.95 | $25.18 | 106,169 |
2017-07-25 | $30.08 | $30.08 | $29.94 | $29.98 | $25.20 | 128,970 |
2017-07-24 | $30.10 | $30.16 | $30.07 | $30.13 | $25.33 | 79,613 |
2017-07-21 | $30.11 | $30.13 | $30.05 | $30.12 | $25.32 | 128,006 |
2017-07-20 | $30.09 | $30.12 | $30.00 | $30.02 | $25.23 | 126,286 |
2017-07-19 | $30.05 | $30.09 | $30.00 | $30.03 | $25.24 | 52,421 |
2017-07-18 | $30.04 | $30.06 | $30.00 | $30.01 | $25.23 | 42,480 |
2017-07-17 | $29.94 | $29.97 | $29.90 | $29.96 | $25.18 | 60,477 |
2017-07-14 | $29.97 | $30.04 | $29.90 | $29.93 | $25.16 | 71,223 |
2017-07-13 | $29.99 | $30.07 | $29.94 | $29.97 | $25.11 | 81,348 |
2017-07-12 | $30.07 | $30.09 | $30.00 | $30.05 | $25.18 | 127,653 |
2017-07-11 | $29.96 | $29.97 | $29.90 | $29.94 | $25.08 | 57,909 |
2017-07-10 | $29.91 | $29.98 | $29.89 | $29.97 | $25.11 | 65,101 |
2017-07-07 | $29.87 | $29.91 | $29.84 | $29.89 | $25.04 | 51,723 |
2017-07-06 | $29.92 | $29.97 | $29.77 | $29.94 | $25.08 | 102,254 |
2017-07-05 | $29.91 | $30.03 | $29.91 | $30.00 | $25.13 | 66,282 |
2017-07-03 | $29.99 | $30.04 | $29.77 | $29.92 | $25.07 | 35,601 |
2017-06-30 | $29.98 | $30.01 | $29.87 | $29.96 | $25.10 | 213,390 |
2017-06-29 | $29.83 | $29.98 | $29.80 | $29.88 | $25.03 | 116,307 |
2017-06-28 | $30.07 | $30.14 | $29.98 | $29.99 | $25.12 | 312,493 |
2017-06-27 | $30.21 | $30.31 | $30.11 | $30.15 | $25.26 | 71,096 |
2017-06-26 | $30.30 | $30.34 | $30.27 | $30.29 | $25.38 | 77,767 |
2017-06-23 | $30.21 | $30.27 | $30.19 | $30.27 | $25.36 | 80,924 |
2017-06-22 | $30.14 | $30.23 | $30.10 | $30.23 | $25.33 | 105,727 |
2017-06-21 | $30.02 | $30.16 | $30.02 | $30.12 | $25.23 | 120,823 |
2017-06-20 | $30.08 | $30.10 | $30.03 | $30.05 | $25.18 | 90,979 |
2017-06-19 | $29.99 | $30.06 | $29.96 | $30.02 | $25.15 | 64,966 |
2017-06-16 | $29.95 | $30.07 | $29.95 | $30.00 | $25.13 | 85,825 |
2017-06-15 | $30.03 | $30.05 | $30.00 | $30.04 | $25.17 | 118,737 |
2017-06-14 | $30.18 | $30.23 | $30.10 | $30.16 | $25.18 | 95,647 |
2017-06-13 | $29.96 | $30.02 | $29.96 | $30.01 | $25.06 | 166,155 |
2017-06-12 | $29.98 | $30.04 | $29.95 | $29.99 | $25.04 | 76,259 |
2017-06-09 | $29.97 | $30.03 | $29.96 | $30.00 | $25.05 | 132,662 |
2017-06-08 | $30.09 | $30.09 | $30.00 | $30.06 | $25.10 | 72,639 |
2017-06-07 | $30.11 | $30.16 | $30.08 | $30.08 | $25.11 | 100,489 |
2017-06-06 | $30.15 | $30.18 | $30.12 | $30.15 | $25.17 | 97,729 |
2017-06-05 | $30.08 | $30.14 | $30.03 | $30.07 | $25.11 | 84,106 |
2017-06-02 | $30.03 | $30.15 | $29.99 | $30.08 | $25.11 | 85,809 |
2017-06-01 | $29.96 | $30.00 | $29.94 | $29.99 | $25.04 | 98,275 |
2017-05-31 | $30.00 | $30.07 | $29.95 | $30.05 | $25.09 | 133,872 |
2017-05-30 | $29.96 | $30.00 | $29.88 | $29.98 | $25.03 | 87,020 |
2017-05-26 | $29.87 | $29.90 | $29.80 | $29.84 | $24.91 | 60,961 |
2017-05-25 | $29.86 | $29.88 | $29.78 | $29.87 | $24.94 | 193,950 |
2017-05-24 | $29.79 | $29.86 | $29.70 | $29.86 | $24.93 | 179,019 |
2017-05-23 | $29.87 | $29.87 | $29.77 | $29.80 | $24.88 | 212,135 |
2017-05-22 | $29.80 | $29.86 | $29.75 | $29.84 | $24.91 | 117,645 |
2017-05-19 | $29.82 | $29.85 | $29.77 | $29.84 | $24.91 | 91,739 |
2017-05-18 | $29.83 | $29.86 | $29.78 | $29.82 | $24.90 | 56,890 |
2017-05-17 | $29.67 | $29.86 | $29.60 | $29.81 | $24.89 | 238,965 |
2017-05-16 | $29.43 | $29.62 | $29.43 | $29.56 | $24.68 | 107,921 |
2017-05-15 | $29.37 | $29.43 | $29.35 | $29.42 | $24.56 | 61,905 |
2017-05-12 | $29.50 | $29.54 | $29.44 | $29.54 | $24.58 | 85,357 |
2017-05-11 | $29.30 | $29.45 | $29.30 | $29.44 | $24.49 | 133,189 |
2017-05-10 | $29.40 | $29.41 | $29.32 | $29.33 | $24.40 | 56,610 |
2017-05-09 | $29.35 | $29.40 | $29.30 | $29.32 | $24.39 | 102,129 |
2017-05-08 | $29.41 | $29.42 | $29.35 | $29.42 | $24.48 | 59,270 |
2017-05-05 | $29.42 | $29.48 | $29.41 | $29.43 | $24.48 | 52,656 |
2017-05-04 | $29.40 | $29.44 | $29.33 | $29.41 | $24.47 | 81,279 |
2017-05-03 | $29.50 | $29.56 | $29.47 | $29.48 | $24.53 | 139,548 |
2017-05-02 | $29.40 | $29.50 | $29.35 | $29.50 | $24.54 | 70,896 |
2017-05-01 | $29.44 | $29.50 | $29.37 | $29.41 | $24.47 | 171,989 |
2017-04-28 | $29.39 | $29.48 | $29.36 | $29.48 | $24.53 | 329,968 |
2017-04-27 | $29.44 | $29.49 | $29.38 | $29.46 | $24.51 | 129,337 |
2017-04-26 | $29.36 | $29.41 | $29.33 | $29.41 | $24.47 | 62,597 |
2017-04-25 | $29.46 | $29.49 | $29.34 | $29.37 | $24.43 | 89,849 |
2017-04-24 | $29.51 | $29.54 | $29.44 | $29.53 | $24.57 | 104,572 |
2017-04-21 | $29.59 | $29.67 | $29.57 | $29.57 | $24.60 | 135,825 |
2017-04-20 | $29.64 | $29.64 | $29.54 | $29.59 | $24.62 | 101,501 |
2017-04-19 | $29.68 | $29.70 | $29.62 | $29.67 | $24.68 | 143,653 |
2017-04-18 | $29.60 | $29.73 | $29.59 | $29.73 | $24.73 | 76,201 |
2017-04-17 | $29.56 | $29.61 | $29.55 | $29.56 | $24.59 | 47,995 |
2017-04-13 | $29.59 | $29.59 | $29.50 | $29.56 | $24.59 | 91,288 |
2017-04-12 | $29.59 | $29.64 | $29.52 | $29.64 | $24.57 | 56,865 |
2017-04-11 | $29.46 | $29.58 | $29.46 | $29.53 | $24.48 | 74,639 |
2017-04-10 | $29.40 | $29.46 | $29.40 | $29.45 | $24.41 | 49,692 |
2017-04-07 | $29.49 | $29.50 | $29.35 | $29.36 | $24.34 | 127,099 |
2017-04-06 | $29.42 | $29.49 | $29.31 | $29.37 | $24.35 | 81,053 |
2017-04-05 | $29.33 | $29.42 | $29.30 | $29.39 | $24.37 | 106,179 |
2017-04-04 | $29.41 | $29.45 | $29.36 | $29.38 | $24.36 | 82,538 |
2017-04-03 | $29.30 | $29.48 | $29.26 | $29.44 | $24.41 | 268,331 |
2017-03-31 | $29.38 | $29.43 | $29.30 | $29.36 | $24.34 | 84,390 |
2017-03-30 | $29.42 | $29.46 | $29.33 | $29.33 | $24.32 | 92,725 |
2017-03-29 | $29.44 | $29.48 | $29.42 | $29.48 | $24.44 | 74,371 |
2017-03-28 | $29.51 | $29.51 | $29.38 | $29.40 | $24.38 | 174,026 |
2017-03-27 | $29.49 | $29.50 | $29.45 | $29.45 | $24.41 | 218,928 |
2017-03-24 | $29.40 | $29.44 | $29.35 | $29.43 | $24.40 | 182,193 |
2017-03-23 | $29.42 | $29.43 | $29.34 | $29.39 | $24.36 | 182,643 |
2017-03-22 | $29.39 | $29.42 | $29.29 | $29.35 | $24.33 | 119,670 |
2017-03-21 | $29.23 | $29.36 | $29.17 | $29.35 | $24.33 | 132,752 |
2017-03-20 | $29.19 | $29.23 | $29.14 | $29.21 | $24.22 | 91,109 |
2017-03-17 | $29.07 | $29.16 | $29.07 | $29.12 | $24.14 | 99,432 |
2017-03-16 | $29.15 | $29.15 | $29.04 | $29.08 | $24.11 | 98,875 |
2017-03-15 | $29.12 | $29.20 | $29.00 | $29.14 | $24.16 | 454,371 |
2017-03-14 | $29.08 | $29.14 | $29.00 | $29.08 | $24.02 | 59,579 |
2017-03-13 | $29.05 | $29.14 | $29.01 | $29.01 | $23.96 | 72,781 |
2017-03-10 | $29.09 | $29.16 | $29.02 | $29.07 | $24.01 | 120,576 |
2017-03-09 | $29.06 | $29.12 | $29.02 | $29.03 | $23.98 | 159,302 |
2017-03-08 | $28.98 | $29.15 | $28.92 | $29.11 | $24.05 | 683,881 |
2017-03-07 | $29.09 | $29.11 | $29.03 | $29.04 | $23.99 | 148,763 |
2017-03-06 | $29.18 | $29.18 | $29.05 | $29.10 | $24.04 | 133,697 |
2017-03-03 | $29.11 | $29.20 | $29.07 | $29.12 | $24.05 | 116,518 |
2017-03-02 | $29.14 | $29.21 | $29.10 | $29.12 | $24.05 | 169,477 |
2017-03-01 | $29.29 | $29.31 | $29.17 | $29.24 | $24.15 | 194,564 |
2017-02-28 | $29.47 | $29.50 | $29.40 | $29.42 | $24.30 | 100,423 |
2017-02-27 | $29.50 | $29.52 | $29.35 | $29.39 | $24.28 | 232,577 |
2017-02-24 | $29.45 | $29.50 | $29.41 | $29.46 | $24.34 | 339,739 |
2017-02-23 | $29.40 | $29.44 | $29.30 | $29.32 | $24.22 | 278,502 |
2017-02-22 | $29.40 | $29.47 | $29.23 | $29.34 | $24.24 | 165,396 |
2017-02-21 | $29.36 | $29.41 | $29.31 | $29.39 | $24.28 | 106,593 |
2017-02-17 | $29.45 | $29.45 | $29.33 | $29.34 | $24.24 | 305,725 |
2017-02-16 | $29.29 | $29.41 | $29.29 | $29.33 | $24.23 | 191,583 |
2017-02-15 | $29.21 | $29.36 | $29.17 | $29.22 | $24.14 | 272,331 |
2017-02-14 | $29.38 | $29.45 | $29.33 | $29.43 | $24.23 | 155,722 |
2017-02-13 | $29.27 | $29.35 | $29.22 | $29.34 | $24.15 | 177,707 |
2017-02-10 | $29.19 | $29.35 | $29.19 | $29.31 | $24.13 | 201,927 |
2017-02-09 | $29.32 | $29.34 | $29.23 | $29.24 | $24.07 | 148,967 |
2017-02-08 | $29.35 | $29.45 | $29.31 | $29.42 | $24.22 | 401,546 |
2017-02-07 | $29.14 | $29.27 | $29.11 | $29.23 | $24.06 | 113,306 |
2017-02-06 | $29.09 | $29.18 | $29.08 | $29.14 | $23.99 | 121,485 |
2017-02-03 | $29.15 | $29.19 | $29.03 | $29.04 | $23.90 | 88,755 |
2017-02-02 | $29.17 | $29.20 | $29.06 | $29.07 | $23.93 | 131,600 |
2017-02-01 | $29.09 | $29.14 | $29.02 | $29.12 | $23.97 | 215,945 |
2017-01-31 | $29.11 | $29.20 | $29.06 | $29.17 | $24.01 | 157,095 |
2017-01-30 | $29.14 | $29.16 | $29.06 | $29.09 | $23.95 | 210,906 |
2017-01-27 | $29.08 | $29.13 | $29.02 | $29.07 | $23.93 | 209,328 |
2017-01-26 | $29.03 | $29.06 | $28.93 | $29.01 | $23.88 | 200,357 |
2017-01-25 | $29.06 | $29.10 | $28.95 | $28.97 | $23.85 | 212,511 |
2017-01-24 | $29.14 | $29.23 | $29.07 | $29.12 | $23.97 | 149,568 |
2017-01-23 | $29.16 | $29.29 | $29.10 | $29.24 | $24.07 | 182,470 |
2017-01-20 | $29.14 | $29.14 | $29.00 | $29.11 | $23.96 | 64,149 |
2017-01-19 | $29.17 | $29.27 | $29.01 | $29.13 | $23.98 | 238,454 |
2017-01-18 | $29.29 | $29.33 | $29.17 | $29.18 | $24.02 | 142,913 |
2017-01-17 | $29.42 | $29.47 | $29.29 | $29.36 | $24.17 | 172,895 |
2017-01-13 | $29.27 | $29.29 | $29.19 | $29.23 | $24.06 | 297,417 |
2017-01-12 | $29.45 | $29.51 | $29.36 | $29.39 | $24.11 | 219,905 |
2017-01-11 | $29.41 | $29.45 | $29.30 | $29.38 | $24.10 | 93,602 |
2017-01-10 | $29.39 | $29.43 | $29.33 | $29.36 | $24.08 | 68,101 |
2017-01-09 | $29.37 | $29.43 | $29.34 | $29.39 | $24.11 | 164,095 |
2017-01-06 | $29.39 | $29.39 | $29.23 | $29.29 | $24.03 | 192,076 |
2017-01-05 | $29.21 | $29.46 | $29.20 | $29.39 | $24.11 | 209,131 |
2017-01-04 | $29.20 | $29.21 | $29.12 | $29.18 | $23.94 | 120,765 |
2017-01-03 | $29.00 | $29.15 | $28.99 | $29.12 | $23.89 | 103,591 |
2016-12-30 | $29.10 | $29.19 | $29.04 | $29.09 | $23.86 | 227,647 |
2016-12-29 | $29.04 | $29.20 | $29.03 | $29.10 | $23.87 | 119,382 |
2016-12-28 | $28.88 | $29.13 | $28.88 | $29.11 | $23.88 | 157,584 |
2016-12-27 | $28.88 | $28.95 | $28.82 | $28.86 | $23.67 | 200,108 |
2016-12-23 | $28.88 | $28.95 | $28.87 | $28.91 | $23.71 | 82,912 |
2016-12-22 | $28.84 | $28.91 | $28.82 | $28.86 | $23.67 | 127,267 |
2016-12-21 | $28.91 | $28.95 | $28.87 | $28.89 | $23.70 | 128,245 |
2016-12-20 | $28.85 | $28.94 | $28.83 | $28.94 | $23.74 | 218,347 |
2016-12-19 | $28.90 | $29.00 | $28.85 | $28.94 | $23.74 | 157,248 |
2016-12-16 | $28.81 | $28.94 | $28.77 | $28.83 | $23.65 | 191,272 |
2016-12-15 | $28.77 | $28.91 | $28.75 | $28.75 | $23.58 | 504,801 |
2016-12-14 | $29.11 | $29.15 | $28.87 | $28.88 | $23.61 | 297,872 |
2016-12-13 | $29.02 | $29.06 | $28.93 | $29.05 | $23.75 | 261,714 |
2016-12-12 | $29.01 | $29.09 | $28.93 | $29.01 | $23.72 | 231,482 |
2016-12-09 | $29.22 | $29.25 | $29.03 | $29.13 | $23.81 | 177,608 |
2016-12-08 | $29.26 | $29.39 | $29.18 | $29.25 | $23.91 | 280,759 |
2016-12-07 | $29.39 | $29.42 | $29.29 | $29.37 | $24.01 | 187,908 |
2016-12-06 | $29.34 | $29.38 | $29.22 | $29.27 | $23.93 | 191,984 |
2016-12-05 | $29.17 | $29.35 | $29.12 | $29.28 | $23.94 | 254,027 |
2016-12-02 | $29.25 | $29.33 | $29.18 | $29.27 | $23.93 | 179,565 |
2016-12-01 | $29.18 | $29.27 | $29.03 | $29.12 | $23.81 | 215,228 |
2016-11-30 | $29.27 | $29.34 | $29.20 | $29.31 | $23.96 | 321,675 |
2016-11-29 | $29.43 | $29.50 | $29.36 | $29.44 | $24.07 | 279,359 |
2016-11-28 | $29.43 | $29.48 | $29.30 | $29.46 | $24.08 | 131,914 |
2016-11-25 | $29.27 | $29.39 | $29.22 | $29.25 | $23.91 | 100,330 |
2016-11-23 | $29.25 | $29.30 | $29.10 | $29.28 | $23.94 | 221,790 |
2016-11-22 | $29.40 | $29.46 | $29.31 | $29.37 | $24.01 | 251,711 |
2016-11-21 | $29.42 | $29.47 | $29.29 | $29.31 | $23.96 | 251,264 |
2016-11-18 | $29.40 | $29.56 | $29.26 | $29.28 | $23.94 | 543,063 |
2016-11-17 | $29.55 | $29.61 | $29.39 | $29.43 | $24.06 | 159,245 |
2016-11-16 | $29.64 | $29.68 | $29.51 | $29.60 | $24.20 | 123,371 |
2016-11-15 | $29.32 | $29.69 | $29.32 | $29.57 | $24.17 | 395,392 |
2016-11-14 | $29.31 | $29.40 | $29.11 | $29.12 | $23.73 | 482,311 |
2016-11-11 | $29.60 | $29.67 | $29.34 | $29.44 | $23.99 | 316,554 |
2016-11-10 | $30.00 | $30.02 | $29.64 | $29.71 | $24.21 | 329,570 |
2016-11-09 | $30.30 | $30.36 | $29.86 | $29.90 | $24.36 | 609,598 |
2016-11-08 | $30.75 | $30.80 | $30.61 | $30.61 | $24.94 | 75,048 |
2016-11-07 | $30.75 | $30.76 | $30.65 | $30.69 | $25.01 | 85,785 |
2016-11-04 | $30.80 | $30.86 | $30.78 | $30.79 | $25.09 | 97,237 |
2016-11-03 | $30.68 | $30.78 | $30.65 | $30.71 | $25.02 | 125,716 |
2016-11-02 | $30.78 | $30.85 | $30.74 | $30.82 | $25.11 | 129,655 |
2016-11-01 | $30.67 | $30.78 | $30.66 | $30.78 | $25.08 | 301,699 |
2016-10-31 | $30.67 | $30.77 | $30.66 | $30.72 | $25.03 | 92,285 |
2016-10-28 | $30.67 | $30.72 | $30.55 | $30.67 | $24.99 | 141,181 |
2016-10-27 | $30.76 | $30.76 | $30.60 | $30.72 | $25.03 | 295,802 |
2016-10-26 | $30.90 | $30.92 | $30.83 | $30.86 | $25.15 | 75,465 |
2016-10-25 | $30.83 | $30.97 | $30.80 | $30.91 | $25.19 | 147,868 |
2016-10-24 | $30.98 | $30.98 | $30.80 | $30.89 | $25.17 | 64,329 |
2016-10-21 | $30.94 | $30.99 | $30.82 | $30.97 | $25.24 | 92,647 |
2016-10-20 | $30.97 | $30.97 | $30.87 | $30.89 | $25.17 | 95,277 |
2016-10-19 | $30.80 | $30.96 | $30.77 | $30.93 | $25.20 | 70,335 |
2016-10-18 | $30.80 | $30.94 | $30.75 | $30.93 | $25.20 | 62,841 |
2016-10-17 | $30.85 | $30.92 | $30.79 | $30.85 | $25.14 | 113,837 |
2016-10-14 | $30.86 | $30.91 | $30.79 | $30.80 | $25.10 | 63,452 |
2016-10-13 | $31.06 | $31.09 | $30.96 | $30.97 | $25.16 | 135,352 |
2016-10-12 | $30.94 | $31.00 | $30.87 | $30.97 | $25.16 | 85,495 |
2016-10-11 | $30.84 | $30.91 | $30.80 | $30.88 | $25.09 | 201,692 |
2016-10-10 | $30.94 | $31.00 | $30.92 | $30.98 | $25.17 | 81,482 |
2016-10-07 | $31.02 | $31.09 | $30.97 | $31.09 | $25.26 | 80,369 |
2016-10-06 | $31.02 | $31.09 | $31.00 | $31.04 | $25.22 | 166,959 |
2016-10-05 | $31.20 | $31.20 | $31.09 | $31.10 | $25.26 | 74,951 |
2016-10-04 | $31.32 | $31.34 | $31.13 | $31.17 | $25.32 | 124,315 |
2016-10-03 | $31.38 | $31.39 | $31.22 | $31.23 | $25.37 | 86,967 |
2016-09-30 | $31.47 | $31.48 | $31.28 | $31.39 | $25.50 | 188,781 |
2016-09-29 | $31.40 | $31.47 | $31.36 | $31.43 | $25.53 | 185,437 |
2016-09-28 | $31.48 | $31.54 | $31.40 | $31.47 | $25.56 | 178,033 |
2016-09-27 | $31.41 | $31.48 | $31.37 | $31.46 | $25.56 | 204,154 |
2016-09-26 | $31.34 | $31.43 | $31.31 | $31.40 | $25.51 | 239,753 |
2016-09-23 | $31.31 | $31.32 | $31.21 | $31.26 | $25.39 | 125,626 |
2016-09-22 | $31.23 | $31.36 | $31.23 | $31.28 | $25.41 | 141,294 |
2016-09-21 | $31.16 | $31.25 | $31.02 | $31.25 | $25.39 | 139,422 |
2016-09-20 | $31.19 | $31.25 | $31.13 | $31.13 | $25.29 | 90,055 |
2016-09-19 | $31.12 | $31.16 | $31.03 | $31.09 | $25.26 | 110,970 |
2016-09-16 | $31.13 | $31.13 | $31.00 | $31.09 | $25.26 | 130,511 |
2016-09-15 | $31.03 | $31.08 | $30.90 | $30.98 | $25.17 | 150,694 |
2016-09-14 | $31.09 | $31.24 | $31.09 | $31.19 | $25.26 | 85,678 |
2016-09-13 | $31.38 | $31.40 | $31.04 | $31.09 | $25.18 | 633,449 |
2016-09-12 | $31.31 | $31.37 | $31.29 | $31.36 | $25.40 | 456,392 |
2016-09-09 | $31.43 | $31.43 | $31.28 | $31.34 | $25.38 | 533,646 |
2016-09-08 | $31.67 | $31.70 | $31.50 | $31.53 | $25.53 | 264,456 |
2016-09-07 | $31.82 | $31.82 | $31.69 | $31.69 | $25.66 | 107,314 |
2016-09-06 | $31.60 | $31.74 | $31.55 | $31.72 | $25.69 | 218,767 |
2016-09-02 | $31.61 | $31.65 | $31.55 | $31.60 | $25.59 | 339,176 |
2016-09-01 | $31.60 | $31.74 | $31.49 | $31.73 | $25.70 | 591,337 |
2016-08-31 | $31.75 | $31.75 | $31.59 | $31.60 | $25.59 | 269,029 |
2016-08-30 | $31.75 | $31.75 | $31.67 | $31.70 | $25.67 | 105,598 |
2016-08-29 | $31.60 | $31.74 | $31.59 | $31.70 | $25.67 | 667,147 |
2016-08-26 | $31.67 | $31.76 | $31.48 | $31.51 | $25.52 | 170,396 |
2016-08-25 | $31.65 | $31.67 | $31.58 | $31.60 | $25.59 | 226,021 |
2016-08-24 | $31.74 | $31.74 | $31.56 | $31.71 | $25.68 | 194,006 |
2016-08-23 | $31.74 | $31.77 | $31.70 | $31.74 | $25.70 | 92,245 |
2016-08-22 | $31.62 | $31.70 | $31.50 | $31.66 | $25.64 | 219,987 |
2016-08-19 | $31.61 | $31.62 | $31.51 | $31.54 | $25.54 | 258,715 |
2016-08-18 | $31.62 | $31.70 | $31.59 | $31.66 | $25.64 | 139,154 |
2016-08-17 | $31.57 | $31.62 | $31.50 | $31.60 | $25.59 | 234,950 |
2016-08-16 | $31.64 | $31.64 | $31.53 | $31.56 | $25.56 | 164,313 |
2016-08-15 | $31.63 | $31.65 | $31.55 | $31.56 | $25.56 | 180,313 |
2016-08-12 | $31.69 | $31.82 | $31.69 | $31.76 | $25.64 | 673,235 |
2016-08-11 | $31.74 | $31.75 | $31.56 | $31.57 | $25.49 | 224,880 |
2016-08-10 | $31.69 | $31.75 | $31.64 | $31.75 | $25.63 | 117,927 |
2016-08-09 | $31.60 | $31.68 | $31.55 | $31.68 | $25.57 | 210,195 |
2016-08-08 | $31.49 | $31.56 | $31.44 | $31.53 | $25.45 | 109,356 |
2016-08-05 | $31.63 | $31.65 | $31.43 | $31.46 | $25.40 | 143,298 |
2016-08-04 | $31.65 | $31.71 | $31.60 | $31.66 | $25.56 | 147,331 |
2016-08-03 | $31.58 | $31.61 | $31.52 | $31.58 | $25.49 | 451,962 |
2016-08-02 | $31.52 | $31.62 | $31.36 | $31.58 | $25.49 | 215,223 |
2016-08-01 | $31.74 | $31.78 | $31.67 | $31.67 | $25.57 | 190,712 |
2016-07-29 | $31.76 | $31.86 | $31.73 | $31.86 | $25.72 | 209,246 |
2016-07-28 | $31.66 | $31.75 | $31.63 | $31.71 | $25.60 | 142,913 |
2016-07-27 | $31.55 | $31.73 | $31.51 | $31.71 | $25.60 | 311,914 |
2016-07-26 | $31.58 | $31.59 | $31.47 | $31.56 | $25.48 | 107,040 |
2016-07-25 | $31.49 | $31.54 | $31.42 | $31.49 | $25.42 | 161,383 |
2016-07-22 | $31.37 | $31.50 | $31.31 | $31.43 | $25.37 | 145,675 |
2016-07-21 | $31.31 | $31.49 | $31.29 | $31.48 | $25.41 | 160,703 |
2016-07-20 | $31.42 | $31.44 | $31.22 | $31.41 | $25.36 | 140,787 |
2016-07-19 | $31.44 | $31.49 | $31.33 | $31.46 | $25.40 | 64,772 |
2016-07-18 | $31.37 | $31.43 | $31.19 | $31.24 | $25.22 | 439,778 |
2016-07-15 | $31.42 | $31.46 | $31.28 | $31.37 | $25.32 | 154,825 |
2016-07-14 | $31.61 | $31.62 | $31.56 | $31.61 | $25.43 | 556,247 |
2016-07-13 | $31.71 | $31.80 | $31.66 | $31.78 | $25.57 | 410,057 |
2016-07-12 | $31.64 | $31.73 | $31.52 | $31.62 | $25.44 | 557,591 |
2016-07-11 | $31.86 | $31.92 | $31.75 | $31.80 | $25.59 | 215,494 |
2016-07-08 | $31.86 | $31.90 | $31.76 | $31.87 | $25.64 | 383,237 |
2016-07-07 | $31.83 | $31.90 | $31.75 | $31.81 | $25.60 | 155,903 |
2016-07-06 | $31.95 | $31.95 | $31.80 | $31.86 | $25.64 | 213,441 |
2016-07-05 | $31.63 | $31.91 | $31.62 | $31.77 | $25.56 | 209,983 |
2016-07-01 | $31.60 | $31.68 | $31.48 | $31.57 | $25.40 | 311,336 |
2016-06-30 | $31.53 | $31.56 | $31.43 | $31.49 | $25.34 | 271,072 |
2016-06-29 | $31.52 | $31.59 | $31.36 | $31.41 | $25.27 | 161,166 |
2016-06-28 | $31.56 | $31.60 | $31.45 | $31.55 | $25.39 | 243,854 |
2016-06-27 | $31.61 | $31.61 | $31.32 | $31.47 | $25.32 | 414,832 |
2016-06-24 | $31.30 | $31.30 | $31.12 | $31.22 | $25.12 | 243,325 |
2016-06-23 | $30.84 | $30.86 | $30.68 | $30.75 | $24.74 | 118,152 |
2016-06-22 | $30.96 | $30.96 | $30.86 | $30.93 | $24.89 | 111,267 |
2016-06-21 | $31.09 | $31.12 | $30.91 | $30.94 | $24.90 | 170,253 |
2016-06-20 | $31.02 | $31.10 | $31.00 | $31.01 | $24.95 | 121,578 |
2016-06-17 | $31.14 | $31.24 | $31.05 | $31.07 | $25.00 | 104,698 |
2016-06-16 | $31.15 | $31.29 | $31.11 | $31.18 | $25.09 | 312,423 |
2016-06-15 | $31.16 | $31.25 | $31.05 | $31.12 | $25.04 | 207,644 |
2016-06-14 | $31.33 | $31.39 | $31.16 | $31.21 | $25.03 | 172,925 |
2016-06-13 | $31.33 | $31.33 | $31.15 | $31.25 | $25.06 | 117,966 |
2016-06-10 | $31.19 | $31.19 | $30.99 | $31.17 | $25.00 | 156,937 |
2016-06-09 | $31.12 | $31.12 | $30.99 | $31.01 | $24.87 | 115,813 |
2016-06-08 | $31.03 | $31.03 | $30.90 | $30.92 | $24.79 | 129,700 |
2016-06-07 | $31.03 | $31.03 | $30.90 | $30.94 | $24.81 | 163,194 |
2016-06-06 | $32.33 | $32.33 | $30.83 | $30.89 | $24.77 | 111,777 |
2016-06-03 | $30.87 | $30.97 | $29.65 | $30.97 | $24.83 | 143,969 |
2016-06-02 | $30.78 | $30.79 | $30.72 | $30.77 | $24.67 | 107,602 |
2016-06-01 | $30.69 | $30.75 | $30.61 | $30.68 | $24.60 | 286,322 |
2016-05-31 | $30.53 | $30.64 | $30.46 | $30.60 | $24.54 | 124,878 |
2016-05-27 | $30.69 | $30.69 | $30.55 | $30.58 | $24.52 | 319,057 |
2016-05-26 | $30.54 | $30.67 | $30.50 | $30.64 | $24.57 | 345,870 |
2016-05-25 | $30.47 | $30.52 | $30.42 | $30.43 | $24.40 | 109,536 |
2016-05-24 | $30.59 | $30.59 | $30.41 | $30.47 | $24.43 | 463,244 |
2016-05-23 | $30.55 | $30.55 | $30.43 | $30.52 | $24.47 | 139,828 |
2016-05-20 | $30.45 | $30.49 | $30.34 | $30.46 | $24.43 | 175,876 |
2016-05-19 | $30.42 | $30.46 | $30.34 | $30.42 | $24.39 | 209,204 |
2016-05-18 | $30.68 | $30.68 | $30.30 | $30.34 | $24.33 | 176,903 |
2016-05-17 | $30.60 | $30.66 | $30.51 | $30.62 | $24.55 | 256,635 |
2016-05-16 | $30.65 | $30.65 | $30.51 | $30.52 | $24.47 | 118,156 |
2016-05-13 | $30.56 | $30.59 | $30.48 | $30.59 | $24.53 | 80,920 |
2016-05-12 | $30.51 | $30.56 | $30.38 | $30.51 | $24.38 | 115,394 |
2016-05-11 | $30.50 | $30.60 | $30.43 | $30.55 | $24.41 | 120,847 |
2016-05-10 | $30.49 | $30.49 | $30.35 | $30.35 | $24.25 | 126,417 |
2016-05-09 | $30.39 | $30.40 | $30.35 | $30.37 | $24.27 | 142,685 |
2016-05-06 | $30.40 | $30.44 | $30.26 | $30.36 | $24.26 | 175,022 |
2016-05-05 | $30.34 | $30.44 | $30.22 | $30.41 | $24.30 | 130,556 |
2016-05-04 | $30.25 | $30.34 | $30.20 | $30.31 | $24.22 | 149,505 |
2016-05-03 | $30.06 | $30.24 | $30.05 | $30.24 | $24.17 | 88,747 |
2016-05-02 | $30.15 | $30.17 | $29.93 | $30.06 | $24.02 | 304,851 |
2016-04-29 | $30.06 | $30.24 | $30.00 | $30.08 | $24.04 | 356,106 |
2016-04-28 | $29.98 | $30.18 | $29.98 | $30.16 | $24.10 | 89,820 |
2016-04-27 | $29.92 | $30.07 | $29.92 | $30.01 | $23.98 | 231,265 |
2016-04-26 | $29.99 | $29.99 | $29.85 | $29.86 | $23.86 | 301,659 |
2016-04-25 | $30.09 | $30.09 | $29.98 | $30.00 | $23.97 | 170,114 |
2016-04-22 | $30.03 | $30.07 | $29.98 | $30.04 | $24.01 | 233,231 |
2016-04-21 | $30.04 | $30.07 | $30.00 | $30.03 | $24.00 | 147,553 |
2016-04-20 | $30.23 | $30.26 | $30.06 | $30.09 | $24.05 | 140,714 |
2016-04-19 | $30.27 | $30.28 | $30.19 | $30.24 | $24.17 | 161,890 |
2016-04-18 | $30.14 | $30.36 | $30.12 | $30.28 | $24.20 | 124,997 |
2016-04-15 | $30.36 | $30.38 | $30.25 | $30.36 | $24.26 | 87,452 |
2016-04-14 | $30.26 | $30.39 | $30.22 | $30.33 | $24.15 | 304,611 |
2016-04-13 | $30.23 | $30.39 | $30.16 | $30.36 | $24.18 | 77,530 |
2016-04-12 | $30.36 | $30.36 | $30.20 | $30.28 | $24.11 | 108,012 |
2016-04-11 | $30.36 | $30.44 | $30.36 | $30.39 | $24.20 | 49,677 |
2016-04-08 | $30.39 | $30.49 | $30.29 | $30.35 | $24.17 | 297,568 |
2016-04-07 | $30.40 | $30.50 | $30.34 | $30.45 | $24.25 | 234,938 |
2016-04-06 | $30.38 | $30.38 | $30.20 | $30.27 | $24.10 | 120,578 |
2016-04-05 | $30.34 | $30.34 | $30.22 | $30.26 | $24.10 | 109,114 |
2016-04-04 | $30.18 | $30.27 | $30.05 | $30.07 | $23.94 | 257,281 |
2016-04-01 | $30.22 | $30.30 | $30.04 | $30.12 | $23.98 | 502,793 |
2016-03-31 | $30.07 | $30.21 | $30.04 | $30.19 | $24.04 | 250,519 |
2016-03-30 | $30.00 | $30.08 | $29.90 | $30.05 | $23.93 | 152,174 |
2016-03-29 | $30.00 | $30.15 | $29.91 | $30.08 | $23.95 | 107,082 |
2016-03-28 | $29.90 | $30.00 | $29.89 | $29.93 | $23.83 | 82,119 |
2016-03-24 | $30.00 | $30.07 | $29.91 | $29.92 | $23.82 | 117,286 |
2016-03-23 | $29.74 | $29.97 | $29.73 | $29.92 | $23.82 | 187,593 |
2016-03-22 | $29.83 | $29.92 | $29.71 | $29.73 | $23.67 | 501,856 |
2016-03-21 | $29.85 | $29.92 | $29.80 | $29.85 | $23.77 | 227,570 |
2016-03-18 | $29.95 | $29.95 | $29.84 | $29.87 | $23.79 | 85,469 |
2016-03-17 | $29.85 | $29.90 | $29.73 | $29.87 | $23.78 | 209,589 |
2016-03-16 | $29.81 | $29.81 | $29.69 | $29.80 | $23.73 | 277,596 |
2016-03-15 | $29.87 | $29.87 | $29.71 | $29.76 | $23.70 | 162,927 |
2016-03-14 | $29.80 | $29.88 | $29.78 | $29.83 | $23.67 | 99,887 |
2016-03-11 | $29.95 | $29.99 | $29.74 | $29.74 | $23.60 | 317,802 |
2016-03-10 | $29.83 | $29.90 | $29.77 | $29.83 | $23.67 | 292,654 |
2016-03-09 | $29.90 | $29.98 | $29.88 | $29.89 | $23.71 | 121,826 |
2016-03-08 | $30.03 | $30.05 | $29.94 | $29.94 | $23.75 | 212,798 |
2016-03-07 | $29.86 | $29.86 | $29.73 | $29.86 | $23.69 | 263,622 |
2016-03-04 | $30.02 | $30.02 | $29.78 | $29.88 | $23.71 | 626,885 |
2016-03-03 | $29.89 | $30.03 | $29.89 | $29.98 | $23.79 | 290,675 |
2016-03-02 | $29.95 | $29.95 | $29.81 | $29.86 | $23.69 | 196,359 |
2016-03-01 | $30.07 | $30.10 | $29.85 | $29.92 | $23.74 | 344,593 |
2016-02-29 | $30.10 | $30.16 | $30.04 | $30.11 | $23.89 | 303,306 |
2016-02-26 | $30.13 | $30.13 | $30.02 | $30.03 | $23.83 | 165,537 |
2016-02-25 | $30.20 | $30.25 | $30.17 | $30.18 | $23.94 | 200,167 |
2016-02-24 | $30.24 | $30.31 | $30.11 | $30.14 | $23.91 | 235,451 |
2016-02-23 | $30.00 | $30.16 | $29.95 | $30.14 | $23.91 | 140,858 |
2016-02-22 | $30.03 | $30.10 | $30.01 | $30.08 | $23.87 | 113,222 |
2016-02-19 | $30.05 | $30.05 | $29.96 | $30.01 | $23.81 | 129,910 |
2016-02-18 | $30.01 | $30.06 | $29.71 | $29.97 | $23.78 | 152,377 |
2016-02-17 | $29.75 | $29.84 | $29.67 | $29.72 | $23.58 | 165,481 |
2016-02-16 | $30.00 | $30.11 | $29.81 | $29.81 | $23.65 | 179,996 |
2016-02-12 | $30.27 | $30.34 | $30.10 | $30.18 | $23.94 | 220,480 |
2016-02-11 | $30.60 | $30.66 | $30.42 | $30.51 | $24.12 | 387,024 |
2016-02-10 | $30.36 | $30.44 | $30.27 | $30.44 | $24.06 | 135,057 |
2016-02-09 | $30.41 | $30.41 | $30.25 | $30.36 | $24.00 | 148,755 |
2016-02-08 | $30.21 | $30.30 | $30.09 | $30.29 | $23.95 | 197,132 |
2016-02-05 | $29.88 | $30.02 | $29.86 | $30.02 | $23.73 | 140,638 |
2016-02-04 | $30.03 | $30.03 | $29.92 | $30.00 | $23.72 | 110,781 |
2016-02-03 | $30.00 | $30.14 | $29.96 | $29.98 | $23.70 | 291,256 |
2016-02-02 | $29.97 | $30.00 | $29.90 | $29.99 | $23.71 | 263,432 |
2016-02-01 | $29.83 | $29.85 | $29.74 | $29.83 | $23.58 | 326,144 |
2016-01-29 | $29.88 | $29.88 | $29.74 | $29.80 | $23.56 | 226,266 |
2016-01-28 | $29.62 | $29.72 | $29.60 | $29.69 | $23.47 | 238,869 |
2016-01-27 | $29.78 | $29.78 | $29.60 | $29.66 | $23.45 | 161,433 |
2016-01-26 | $29.75 | $29.82 | $29.71 | $29.75 | $23.52 | 203,807 |
2016-01-25 | $29.77 | $29.86 | $29.75 | $29.80 | $23.56 | 190,803 |
2016-01-22 | $29.68 | $29.76 | $29.60 | $29.74 | $23.51 | 176,101 |
2016-01-21 | $29.90 | $29.91 | $29.75 | $29.78 | $23.54 | 181,803 |
2016-01-20 | $29.82 | $29.94 | $29.78 | $29.80 | $23.56 | 431,787 |
2016-01-19 | $29.63 | $29.78 | $29.61 | $29.67 | $23.45 | 298,822 |
2016-01-15 | $29.61 | $29.72 | $29.61 | $29.69 | $23.47 | 294,141 |
2016-01-14 | $29.69 | $29.73 | $29.53 | $29.61 | $23.32 | 181,079 |
2016-01-13 | $29.57 | $29.74 | $29.52 | $29.72 | $23.40 | 216,247 |
2016-01-12 | $29.44 | $29.65 | $29.40 | $29.56 | $23.28 | 124,529 |
2016-01-11 | $29.38 | $29.51 | $29.37 | $29.41 | $23.16 | 146,390 |
2016-01-08 | $29.39 | $29.58 | $29.39 | $29.57 | $23.29 | 391,118 |
2016-01-07 | $29.43 | $29.50 | $29.36 | $29.49 | $23.22 | 390,984 |
2016-01-06 | $29.30 | $29.46 | $29.30 | $29.44 | $23.18 | 109,705 |
2016-01-05 | $29.20 | $29.33 | $29.06 | $29.28 | $23.06 | 113,653 |
2016-01-04 | $29.11 | $29.22 | $29.11 | $29.12 | $22.93 | 82,365 |
2015-12-31 | $29.02 | $29.04 | $28.89 | $28.99 | $22.83 | 40,043 |
2015-12-30 | $28.92 | $28.94 | $28.75 | $28.94 | $22.79 | 140,675 |
2015-12-29 | $29.01 | $29.01 | $28.85 | $28.88 | $22.74 | 245,569 |
2015-12-28 | $29.00 | $29.07 | $28.96 | $29.04 | $22.87 | 98,985 |
2015-12-24 | $28.91 | $29.01 | $28.91 | $28.95 | $22.80 | 50,346 |
2015-12-23 | $28.88 | $29.00 | $28.82 | $28.87 | $22.73 | 84,837 |
2015-12-22 | $29.02 | $29.09 | $28.92 | $28.94 | $22.79 | 118,999 |
2015-12-21 | $29.12 | $29.15 | $29.01 | $29.06 | $22.88 | 214,834 |
2015-12-18 | $29.17 | $29.17 | $29.00 | $29.07 | $22.89 | 168,298 |
2015-12-17 | $29.08 | $29.17 | $29.01 | $29.11 | $22.92 | 89,978 |
2015-12-16 | $29.02 | $29.09 | $28.93 | $29.04 | $22.87 | 75,272 |
2015-12-15 | $28.99 | $29.12 | $28.99 | $29.12 | $22.93 | 206,959 |
2015-12-14 | $29.45 | $29.45 | $29.21 | $29.30 | $22.98 | 44,167 |
2015-12-11 | $29.38 | $29.49 | $29.29 | $29.46 | $23.11 | 137,121 |
2015-12-10 | $29.22 | $29.27 | $29.16 | $29.18 | $22.89 | 35,171 |
2015-12-09 | $29.10 | $29.25 | $29.04 | $29.17 | $22.88 | 45,156 |
2015-12-08 | $29.32 | $29.32 | $29.15 | $29.23 | $22.93 | 49,992 |
2015-12-07 | $29.20 | $29.31 | $29.17 | $29.17 | $22.88 | 100,188 |
2015-12-04 | $29.01 | $29.18 | $28.96 | $29.14 | $22.86 | 167,431 |
2015-12-03 | $29.31 | $29.31 | $28.95 | $29.04 | $22.78 | 81,795 |
2015-12-02 | $29.40 | $29.45 | $29.34 | $29.41 | $23.07 | 39,510 |
2015-12-01 | $29.22 | $29.43 | $29.16 | $29.42 | $23.08 | 68,167 |
2015-11-30 | $29.13 | $29.21 | $29.12 | $29.20 | $22.90 | 46,275 |
2015-11-27 | $29.14 | $29.18 | $29.07 | $29.07 | $22.80 | 16,784 |
2015-11-25 | $29.09 | $29.16 | $29.07 | $29.12 | $22.84 | 47,955 |
2015-11-24 | $29.05 | $29.15 | $29.05 | $29.13 | $22.85 | 63,809 |
2015-11-23 | $29.05 | $29.10 | $28.92 | $29.04 | $22.78 | 76,705 |
2015-11-20 | $29.09 | $29.19 | $28.97 | $29.04 | $22.78 | 134,882 |
2015-11-19 | $29.04 | $29.09 | $29.01 | $29.02 | $22.76 | 62,530 |
2015-11-18 | $28.95 | $29.00 | $28.84 | $28.97 | $22.72 | 27,311 |
2015-11-17 | $28.78 | $28.94 | $28.76 | $28.94 | $22.70 | 81,386 |
2015-11-16 | $28.80 | $28.84 | $28.77 | $28.79 | $22.58 | 66,547 |
2015-11-13 | $28.72 | $28.78 | $28.72 | $28.75 | $22.55 | 54,123 |
2015-11-12 | $28.76 | $28.80 | $28.68 | $28.70 | $22.42 | 106,652 |
2015-11-11 | $28.74 | $28.76 | $28.71 | $28.76 | $22.47 | 45,461 |
2015-11-10 | $28.71 | $28.84 | $28.67 | $28.74 | $22.45 | 79,973 |
2015-11-09 | $28.71 | $28.78 | $28.64 | $28.70 | $22.42 | 72,017 |
2015-11-06 | $28.92 | $28.92 | $28.72 | $28.77 | $22.48 | 487,818 |
2015-11-05 | $29.06 | $29.08 | $28.97 | $29.05 | $22.70 | 58,235 |
2015-11-04 | $29.03 | $29.12 | $28.96 | $29.01 | $22.67 | 309,253 |
2015-11-03 | $29.11 | $29.17 | $29.02 | $29.05 | $22.70 | 73,274 |
2015-11-02 | $29.16 | $29.21 | $29.06 | $29.17 | $22.79 | 84,495 |
2015-10-30 | $29.08 | $29.17 | $29.03 | $29.14 | $22.77 | 81,362 |
2015-10-29 | $29.18 | $29.18 | $29.03 | $29.07 | $22.71 | 150,298 |
2015-10-28 | $29.39 | $29.39 | $29.17 | $29.18 | $22.80 | 90,247 |
2015-10-27 | $29.39 | $29.40 | $29.30 | $29.36 | $22.94 | 85,507 |
2015-10-26 | $29.20 | $29.32 | $29.20 | $29.25 | $22.85 | 142,317 |
2015-10-23 | $29.26 | $29.26 | $29.15 | $29.16 | $22.78 | 64,584 |
2015-10-22 | $29.32 | $29.37 | $29.23 | $29.33 | $22.92 | 79,875 |
2015-10-21 | $29.27 | $29.32 | $29.19 | $29.27 | $22.87 | 120,875 |
2015-10-20 | $29.20 | $29.22 | $29.14 | $29.20 | $22.81 | 47,962 |
2015-10-19 | $29.26 | $29.39 | $29.11 | $29.27 | $22.87 | 165,936 |
2015-10-16 | $29.32 | $29.32 | $29.24 | $29.26 | $22.86 | 67,880 |
2015-10-15 | $29.36 | $29.36 | $29.21 | $29.26 | $22.86 | 74,027 |
2015-10-14 | $29.37 | $29.58 | $29.32 | $29.42 | $22.90 | 39,390 |
2015-10-13 | $29.33 | $29.40 | $29.27 | $29.37 | $22.86 | 66,562 |
2015-10-12 | $29.32 | $29.34 | $29.13 | $29.27 | $22.78 | 79,251 |
2015-10-09 | $29.17 | $29.18 | $29.10 | $29.15 | $22.69 | 73,838 |
2015-10-08 | $29.30 | $29.31 | $29.08 | $29.15 | $22.69 | 78,110 |
2015-10-07 | $29.31 | $29.31 | $29.20 | $29.23 | $22.75 | 79,773 |
2015-10-06 | $29.21 | $29.35 | $29.21 | $29.35 | $22.85 | 61,621 |
2015-10-05 | $29.41 | $29.41 | $29.24 | $29.28 | $22.79 | 312,702 |
2015-10-02 | $29.48 | $29.58 | $29.34 | $29.44 | $22.92 | 92,498 |
2015-10-01 | $29.26 | $29.38 | $29.25 | $29.31 | $22.81 | 74,480 |
2015-09-30 | $29.28 | $29.29 | $29.20 | $29.28 | $22.79 | 77,650 |
2015-09-29 | $29.22 | $29.33 | $29.06 | $29.33 | $22.83 | 191,987 |
2015-09-28 | $28.94 | $29.29 | $28.84 | $29.12 | $22.67 | 183,940 |
2015-09-25 | $28.91 | $28.92 | $28.79 | $28.90 | $22.50 | 56,214 |
2015-09-24 | $29.03 | $29.05 | $28.90 | $28.90 | $22.50 | 38,503 |
2015-09-23 | $28.89 | $28.91 | $28.80 | $28.86 | $22.46 | 29,607 |
2015-09-22 | $29.03 | $29.03 | $28.83 | $28.89 | $22.49 | 65,551 |
2015-09-21 | $28.79 | $28.82 | $28.63 | $28.71 | $22.35 | 136,364 |
2015-09-18 | $28.76 | $28.93 | $28.65 | $28.88 | $22.48 | 78,648 |
2015-09-17 | $28.50 | $28.70 | $28.41 | $28.70 | $22.34 | 49,922 |
2015-09-16 | $28.52 | $28.53 | $28.40 | $28.44 | $22.14 | 42,523 |
2015-09-15 | $28.74 | $28.74 | $28.47 | $28.51 | $22.19 | 78,827 |
2015-09-14 | $28.92 | $28.92 | $28.80 | $28.85 | $22.37 | 71,334 |
2015-09-11 | $28.79 | $28.86 | $28.68 | $28.83 | $22.36 | 104,710 |
2015-09-10 | $28.82 | $28.82 | $28.65 | $28.73 | $22.27 | 56,746 |
2015-09-09 | $28.81 | $28.94 | $28.71 | $28.80 | $22.33 | 149,574 |
2015-09-08 | $29.02 | $29.02 | $28.82 | $28.87 | $22.39 | 109,834 |
2015-09-04 | $29.01 | $29.15 | $28.95 | $29.12 | $22.58 | 62,133 |
2015-09-03 | $28.93 | $29.03 | $28.85 | $28.91 | $22.42 | 58,209 |
Invesco Taxable Municipal Bond ETF (BAB) News Headlines
Recent Invesco Taxable Municipal Bond ETF (BAB) News
Similar Companies to Invesco Taxable Municipal Bond ETF (BAB) 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 | -- | -- | -- |