FlexShares Core Select Bond Fund (BNDC) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.94 ($0.05) 0.22%
FlexShares Core Select Bond Fund - Daily Information
Click for more stock information on FlexShares Core Select Bond Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.92 |
Previous Close | $21.94 |
High | $21.99 |
Low | $21.92 |
Adjusted Open | $21.92 |
Previous Adjusted Close | $21.94 |
Adjusted High | $21.99 |
Adjusted Low | $21.92 |
About FlexShares Core Select Bond Fund (BNDC)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated investment-grade fixed-income securities either directly or indirectly through exchange-traded funds ("ETFs") and other registered investment companies (together with ETFs, “Underlying Funds”). The Fund primarily invests in fixed-rate securities of varying maturities, including bonds, debt securities and other similar instruments issued by U.S. public and U.S and non-U.S. private sector entities. Such issuers include, without limitation, U.S. governments and their agencies, instrumentalities or sponsored enterprises, and U.S. and non-U.S. private-sector entities, such as corporations and banks. The Fund may invest in fixed income securities of any maturity.The Fund seeks to provide attractive risk-adjusted performance by investing in a portfolio of fixed-income securities that is designed to achieve optimal potential for total return after taking into account various sources of investment risk. The Fund adjusts its allocations to securities based on NTI’s assessment of potential changes in interest rate levels, the shape of the yield curve and credit spread relationships. The Fund also seeks to balance the potential for return and risk while emphasizing liquidity and diversification across a spectrum of U.S. dollar-denominated investment-grade fixed income securities.The Fund may invest, without limitation, in mortgage- or asset-backed securities, including to-be-announced (“TBA”) transactions, and purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund also may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts (such as buy backs or mortgage dollar rolls).When necessary to manage the Fund’s exposure to interest-rate risks, the Fund may take short or long positions in U.S. Treasury futures or transact in interest rate swaps. The Fund’s short positions in U.S. Treasury futures are not intended to mitigate credit spread risk or other factors influencing the price of non-government bonds, which may have a greater impact than interest rates. The Fund may also invest in other interest rate futures contracts, including, but not limited to, Eurodollar and Federal Funds futures.The Fund may invest in short-term paper, cash and cash equivalents, including shares of affiliated and unaffiliated money market funds, in order to achieve its investment objective.The Fund may make the foregoing investments either directly or indirectly by investing in Underlying Funds, such as indexed or actively managed ETFs or other registered investment companies that invest in such securities. The Underlying Funds in which the Fund may invest include funds managed by NTI or its affiliates.The Fund is an actively managed ETF that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index.The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).
Invest in FlexShares Core Select Bond Fund (BNDC)
Historical Stock Data for FlexShares Core Select Bond Fund (BNDC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $21.92 | $21.99 | $21.92 | $21.94 | $21.94 | 3,485 |
2025-04-14 | $21.89 | $21.90 | $21.82 | $21.89 | $21.89 | 4,655 |
2025-04-11 | $21.61 | $21.76 | $21.61 | $21.75 | $21.75 | 10,291 |
2025-04-10 | $22.02 | $22.02 | $21.81 | $21.81 | $21.81 | 11,062 |
2025-04-09 | $21.85 | $21.98 | $21.71 | $21.98 | $21.98 | 11,622 |
2025-04-08 | $21.99 | $22.08 | $21.88 | $21.89 | $21.89 | 105,120 |
2025-04-07 | $22.16 | $22.26 | $22.04 | $22.06 | $22.06 | 13,679 |
2025-04-04 | $22.50 | $22.55 | $22.41 | $22.41 | $22.33 | 11,098 |
2025-04-03 | $22.43 | $22.46 | $22.41 | $22.41 | $22.33 | 15,104 |
2025-04-02 | $22.33 | $22.33 | $22.24 | $22.26 | $22.18 | 22,283 |
2025-04-01 | $22.30 | $22.32 | $22.30 | $22.30 | $22.22 | 1,473 |
2025-03-31 | $22.18 | $22.25 | $22.18 | $22.21 | $22.13 | 7,560 |
2025-03-28 | $22.14 | $22.18 | $22.12 | $22.17 | $22.09 | 81,581 |
2025-03-27 | $22.03 | $22.03 | $22.01 | $22.03 | $21.95 | 32,728 |
2025-03-26 | $22.17 | $22.17 | $22.02 | $22.06 | $21.98 | 47,297 |
2025-03-25 | $22.09 | $22.11 | $22.08 | $22.10 | $22.02 | 28,772 |
2025-03-24 | $22.10 | $22.10 | $22.06 | $22.07 | $22.07 | 13,458 |
2025-03-21 | $22.28 | $22.28 | $22.17 | $22.18 | $22.18 | 4,845 |
2025-03-20 | $22.27 | $22.27 | $22.19 | $22.19 | $22.19 | 119,690 |
2025-03-19 | $22.08 | $22.20 | $22.08 | $22.17 | $22.17 | 16,904 |
2025-03-18 | $22.06 | $22.12 | $22.05 | $22.11 | $22.11 | 50,739 |
2025-03-17 | $22.07 | $22.15 | $22.07 | $22.08 | $22.08 | 9,258 |
2025-03-14 | $22.16 | $22.16 | $22.05 | $22.05 | $22.05 | 9,518 |
2025-03-13 | $21.99 | $22.12 | $21.99 | $22.11 | $22.11 | 59,210 |
2025-03-12 | $22.16 | $22.16 | $22.04 | $22.04 | $22.04 | 4,950 |
2025-03-11 | $22.17 | $22.18 | $22.07 | $22.07 | $22.07 | 129,309 |
2025-03-10 | $22.20 | $22.21 | $22.17 | $22.19 | $22.19 | 5,311 |
2025-03-07 | $22.15 | $22.17 | $22.04 | $22.07 | $22.07 | 17,183 |
2025-03-06 | $22.13 | $22.19 | $22.13 | $22.17 | $22.10 | 2,000 |
2025-03-05 | $22.30 | $22.30 | $22.20 | $22.20 | $22.13 | 4,955 |
2025-03-04 | $22.62 | $22.62 | $22.26 | $22.28 | $22.20 | 16,331 |
2025-03-03 | $22.24 | $22.35 | $22.24 | $22.34 | $22.27 | 16,189 |
2025-02-28 | $22.23 | $22.32 | $22.23 | $22.32 | $22.25 | 2,439 |
2025-02-27 | $22.19 | $22.22 | $22.16 | $22.22 | $22.15 | 60,827 |
2025-02-26 | $22.19 | $22.24 | $22.15 | $22.24 | $22.17 | 9,990 |
2025-02-25 | $22.15 | $22.18 | $22.15 | $22.17 | $22.17 | 139,219 |
2025-02-24 | $22.01 | $22.06 | $22.01 | $22.04 | $22.04 | 6,582 |
2025-02-21 | $21.98 | $22.04 | $21.97 | $22.02 | $22.02 | 15,483 |
2025-02-20 | $21.91 | $21.92 | $21.90 | $21.92 | $21.92 | 6,056 |
2025-02-19 | $21.91 | $21.91 | $21.83 | $21.86 | $21.86 | 7,687 |
2025-02-18 | $21.83 | $21.90 | $21.83 | $21.85 | $21.85 | 3,575 |
2025-02-14 | $21.96 | $21.98 | $21.94 | $21.94 | $21.94 | 13,561 |
2025-02-13 | $21.73 | $21.88 | $21.73 | $21.87 | $21.87 | 162,322 |
2025-02-12 | $21.70 | $21.74 | $21.70 | $21.73 | $21.73 | 13,409 |
2025-02-11 | $21.93 | $21.93 | $21.81 | $21.85 | $21.85 | 24,986 |
2025-02-10 | $21.91 | $21.93 | $21.88 | $21.88 | $21.88 | 7,854 |
2025-02-07 | $21.88 | $21.90 | $21.87 | $21.88 | $21.88 | 2,650 |
2025-02-06 | $22.01 | $22.03 | $22.00 | $22.02 | $21.96 | 8,446 |
2025-02-05 | $22.03 | $22.07 | $22.02 | $22.02 | $21.96 | 20,323 |
2025-02-04 | $21.86 | $21.91 | $21.86 | $21.91 | $21.84 | 5,331 |
2025-02-03 | $21.83 | $21.94 | $21.83 | $21.87 | $21.87 | 18,313 |
2025-01-31 | $21.90 | $21.92 | $21.83 | $21.87 | $21.87 | 11,108 |
2025-01-30 | $21.89 | $21.91 | $21.88 | $21.89 | $21.89 | 2,386 |
2025-01-29 | $21.88 | $21.88 | $21.81 | $21.86 | $21.86 | 8,283 |
2025-01-28 | $21.85 | $21.89 | $21.81 | $21.89 | $21.89 | 17,676 |
2025-01-27 | $21.84 | $21.88 | $21.84 | $21.87 | $21.87 | 10,427 |
2025-01-24 | $21.72 | $21.78 | $21.72 | $21.75 | $21.75 | 28,411 |
2025-01-23 | $21.71 | $21.71 | $21.70 | $21.70 | $21.70 | 4,878 |
2025-01-22 | $21.74 | $21.79 | $21.74 | $21.76 | $21.76 | 9,235 |
2025-01-21 | $21.80 | $21.80 | $21.77 | $21.79 | $21.79 | 37,233 |
2025-01-17 | $21.76 | $21.77 | $21.67 | $21.73 | $21.73 | 423,141 |
2025-01-16 | $21.66 | $21.76 | $21.66 | $21.74 | $21.74 | 123,748 |
2025-01-15 | $21.69 | $21.70 | $21.67 | $21.70 | $21.70 | 5,502 |
2025-01-14 | $21.50 | $21.51 | $21.49 | $21.51 | $21.51 | 5,658 |
2025-01-13 | $21.40 | $21.51 | $21.40 | $21.51 | $21.51 | 23,406 |
2025-01-10 | $21.37 | $21.57 | $21.37 | $21.52 | $21.52 | 10,701 |
2025-01-08 | $21.61 | $21.64 | $21.61 | $21.64 | $21.64 | 7,140 |
2025-01-07 | $21.61 | $21.64 | $21.60 | $21.62 | $21.62 | 6,494 |
2025-01-06 | $21.67 | $21.71 | $21.67 | $21.69 | $21.69 | 10,188 |
2025-01-03 | $21.78 | $21.78 | $21.70 | $21.71 | $21.71 | 11,606 |
2025-01-02 | $21.85 | $21.85 | $21.73 | $21.74 | $21.74 | 23,078 |
2024-12-31 | $21.80 | $21.80 | $21.72 | $21.74 | $21.74 | 9,880 |
2024-12-30 | $21.68 | $21.79 | $21.68 | $21.77 | $21.77 | 11,880 |
2024-12-27 | $21.71 | $21.72 | $21.67 | $21.68 | $21.68 | 2,518 |
2024-12-26 | $21.72 | $21.80 | $21.72 | $21.80 | $21.72 | 9,885 |
2024-12-24 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 801 |
2024-12-23 | $21.79 | $21.79 | $21.74 | $21.76 | $21.76 | 16,757 |
2024-12-20 | $21.84 | $21.89 | $21.83 | $21.83 | $21.83 | 10,265 |
2024-12-19 | $21.77 | $21.79 | $21.74 | $21.78 | $21.78 | 20,870 |
2024-12-18 | $22.01 | $22.03 | $21.83 | $21.84 | $21.84 | 18,010 |
2024-12-17 | $22.00 | $22.02 | $22.00 | $22.00 | $22.00 | 6,555 |
2024-12-16 | $22.01 | $22.02 | $21.97 | $22.00 | $22.00 | 10,662 |
2024-12-13 | $21.95 | $22.04 | $21.95 | $21.97 | $21.97 | 16,678 |
2024-12-12 | $22.12 | $22.13 | $22.06 | $22.06 | $22.06 | 10,117 |
2024-12-11 | $22.24 | $22.26 | $22.15 | $22.15 | $22.15 | 13,257 |
2024-12-10 | $22.08 | $22.23 | $22.08 | $22.20 | $22.20 | 38,409 |
2024-12-09 | $22.27 | $22.27 | $22.23 | $22.24 | $22.24 | 33,617 |
2024-12-06 | $22.40 | $22.40 | $22.28 | $22.31 | $22.31 | 22,390 |
2024-12-05 | $22.28 | $22.34 | $22.28 | $22.33 | $22.25 | 11,083 |
2024-12-04 | $22.23 | $22.34 | $22.22 | $22.32 | $22.24 | 30,561 |
2024-12-03 | $22.29 | $22.29 | $22.25 | $22.25 | $22.17 | 5,919 |
2024-12-02 | $22.21 | $22.31 | $22.21 | $22.29 | $22.21 | 7,225 |
2024-11-29 | $22.28 | $22.29 | $22.25 | $22.29 | $22.21 | 15,441 |
2024-11-27 | $22.18 | $22.24 | $22.18 | $22.23 | $22.15 | 47,214 |
2024-11-26 | $22.23 | $22.23 | $22.10 | $22.16 | $22.08 | 35,356 |
2024-11-25 | $22.14 | $22.18 | $22.12 | $22.18 | $22.10 | 7,566 |
2024-11-22 | $21.96 | $21.99 | $21.96 | $21.97 | $21.89 | 12,201 |
2024-11-21 | $19.90 | $22.01 | $19.90 | $21.96 | $21.89 | 121,801 |
2024-11-20 | $21.95 | $21.99 | $21.92 | $21.97 | $21.89 | 17,923 |
2024-11-19 | $22.01 | $22.03 | $21.98 | $21.99 | $21.91 | 127,304 |
2024-11-18 | $21.89 | $21.98 | $21.89 | $21.97 | $21.89 | 32,595 |
2024-11-15 | $21.88 | $21.98 | $21.86 | $21.95 | $21.95 | 106,606 |
2024-11-14 | $21.99 | $22.02 | $21.92 | $21.93 | $21.93 | 127,925 |
2024-11-13 | $22.13 | $22.13 | $21.90 | $21.95 | $21.95 | 7,346 |
2024-11-12 | $22.02 | $22.03 | $21.95 | $21.96 | $21.96 | 31,325 |
2024-11-11 | $22.07 | $22.09 | $22.06 | $22.07 | $22.07 | 7,319 |
2024-11-08 | $22.13 | $22.17 | $22.12 | $22.13 | $22.13 | 7,550 |
2024-11-07 | $22.06 | $22.22 | $22.06 | $22.09 | $22.09 | 13,829 |
2024-11-06 | $21.87 | $22.04 | $21.87 | $22.00 | $21.93 | 6,605 |
2024-11-05 | $22.12 | $22.18 | $22.07 | $22.18 | $22.11 | 6,984 |
2024-11-04 | $22.16 | $22.16 | $22.10 | $22.14 | $22.06 | 7,187 |
2024-11-01 | $22.10 | $22.11 | $22.03 | $22.05 | $21.98 | 13,966 |
2024-10-31 | $22.10 | $22.17 | $22.07 | $22.13 | $22.06 | 6,152 |
2024-10-30 | $22.20 | $22.20 | $22.14 | $22.14 | $22.07 | 9,511 |
2024-10-29 | $22.06 | $22.17 | $22.06 | $22.17 | $22.09 | 15,207 |
2024-10-28 | $22.15 | $22.16 | $22.10 | $22.15 | $22.07 | 8,439 |
2024-10-25 | $22.21 | $22.23 | $22.17 | $22.18 | $22.11 | 10,555 |
2024-10-24 | $22.18 | $22.26 | $22.18 | $22.23 | $22.16 | 5,737 |
2024-10-23 | $22.17 | $22.20 | $22.17 | $22.18 | $22.11 | 8,174 |
2024-10-22 | $22.28 | $22.28 | $22.22 | $22.24 | $22.17 | 22,128 |
2024-10-21 | $22.04 | $22.31 | $22.04 | $22.25 | $22.18 | 17,302 |
2024-10-18 | $22.41 | $22.42 | $22.40 | $22.40 | $22.33 | 5,722 |
2024-10-17 | $22.49 | $22.49 | $22.37 | $22.38 | $22.31 | 3,420 |
2024-10-16 | $22.50 | $22.50 | $22.49 | $22.49 | $22.42 | 6,486 |
2024-10-15 | $22.44 | $22.45 | $22.44 | $22.45 | $22.38 | 5,186 |
2024-10-14 | $22.35 | $22.37 | $22.34 | $22.36 | $22.29 | 5,530 |
2024-10-11 | $22.36 | $22.42 | $22.36 | $22.40 | $22.33 | 9,088 |
2024-10-10 | $22.39 | $22.40 | $22.35 | $22.39 | $22.32 | 6,783 |
2024-10-09 | $22.43 | $22.43 | $22.39 | $22.39 | $22.32 | 6,882 |
2024-10-08 | $22.40 | $22.45 | $22.40 | $22.45 | $22.38 | 6,992 |
2024-10-07 | $22.44 | $22.44 | $22.42 | $22.42 | $22.35 | 128,898 |
2024-10-04 | $22.59 | $22.59 | $22.54 | $22.55 | $22.55 | 7,071 |
2024-10-03 | $22.76 | $22.77 | $22.72 | $22.73 | $22.73 | 10,679 |
2024-10-02 | $22.78 | $22.82 | $22.78 | $22.81 | $22.81 | 3,215 |
2024-10-01 | $22.90 | $22.90 | $22.84 | $22.86 | $22.86 | 3,562 |
2024-09-30 | $22.84 | $22.85 | $22.79 | $22.79 | $22.79 | 1,636 |
2024-09-27 | $22.85 | $22.86 | $22.83 | $22.84 | $22.84 | 12,051 |
2024-09-26 | $22.78 | $22.80 | $22.77 | $22.80 | $22.80 | 5,460 |
2024-09-25 | $22.82 | $22.83 | $22.80 | $22.80 | $22.80 | 1,628 |
2024-09-24 | $22.85 | $22.88 | $22.84 | $22.88 | $22.88 | 4,903 |
2024-09-23 | $22.78 | $22.87 | $22.78 | $22.85 | $22.85 | 6,809 |
2024-09-20 | $22.87 | $22.88 | $22.85 | $22.86 | $22.86 | 20,178 |
2024-09-19 | $22.90 | $22.90 | $22.85 | $22.87 | $22.87 | 6,389 |
2024-09-18 | $22.89 | $22.95 | $22.88 | $22.88 | $22.88 | 8,434 |
2024-09-17 | $22.99 | $23.00 | $22.96 | $22.96 | $22.96 | 65,707 |
2024-09-16 | $22.95 | $23.00 | $22.95 | $23.00 | $23.00 | 7,109 |
2024-09-13 | $22.92 | $22.96 | $22.92 | $22.94 | $22.94 | 7,819 |
2024-09-12 | $22.90 | $22.91 | $22.87 | $22.89 | $22.89 | 218,538 |
2024-09-11 | $22.92 | $22.98 | $22.91 | $22.93 | $22.93 | 2,807 |
2024-09-10 | $22.88 | $22.95 | $22.88 | $22.94 | $22.94 | 6,165 |
2024-09-09 | $22.81 | $22.87 | $22.81 | $22.86 | $22.86 | 4,137 |
2024-09-06 | $22.94 | $22.98 | $22.87 | $22.90 | $22.90 | 16,034 |
2024-09-05 | $22.85 | $22.87 | $22.82 | $22.85 | $22.85 | 12,417 |
2024-09-04 | $22.73 | $22.83 | $22.73 | $22.83 | $22.83 | 12,938 |
2024-09-03 | $22.71 | $22.72 | $22.68 | $22.72 | $22.72 | 126,467 |
2024-08-30 | $22.67 | $22.67 | $22.61 | $22.61 | $22.61 | 6,217 |
2024-08-29 | $22.65 | $22.67 | $22.63 | $22.67 | $22.67 | 8,437 |
2024-08-28 | $22.71 | $22.71 | $22.68 | $22.68 | $22.68 | 5,400 |
2024-08-27 | $22.67 | $22.70 | $22.66 | $22.70 | $22.70 | 6,887 |
2024-08-26 | $22.73 | $22.73 | $22.69 | $22.69 | $22.69 | 3,781 |
2024-08-23 | $22.70 | $22.71 | $22.69 | $22.71 | $22.71 | 4,373 |
2024-08-22 | $22.67 | $22.67 | $22.60 | $22.62 | $22.62 | 14,864 |
2024-08-21 | $22.64 | $22.75 | $22.64 | $22.72 | $22.72 | 13,443 |
2024-08-20 | $22.63 | $22.67 | $22.63 | $22.66 | $22.66 | 4,905 |
2024-08-19 | $22.59 | $22.61 | $22.58 | $22.60 | $22.60 | 41,919 |
2024-08-16 | $22.54 | $22.56 | $22.53 | $22.56 | $22.56 | 3,221 |
2024-08-15 | $22.51 | $22.53 | $22.49 | $22.53 | $22.53 | 9,592 |
2024-08-14 | $22.63 | $22.64 | $22.61 | $22.61 | $22.61 | 5,280 |
2024-08-13 | $22.57 | $22.62 | $22.54 | $22.59 | $22.59 | 26,940 |
2024-08-12 | $22.45 | $22.51 | $22.45 | $22.50 | $22.50 | 4,214 |
2024-08-09 | $22.47 | $22.47 | $22.45 | $22.45 | $22.45 | 3,905 |
2024-08-08 | $22.37 | $22.40 | $22.35 | $22.39 | $22.39 | 3,159 |
2024-08-07 | $22.46 | $22.46 | $22.40 | $22.41 | $22.41 | 11,019 |
2024-08-06 | $22.67 | $22.67 | $22.56 | $22.56 | $22.49 | 9,810 |
2024-08-05 | $22.98 | $22.98 | $22.65 | $22.68 | $22.61 | 8,119 |
2024-08-02 | $22.67 | $22.72 | $22.65 | $22.71 | $22.64 | 19,993 |
2024-08-01 | $22.42 | $22.46 | $22.42 | $22.42 | $22.35 | 9,247 |
2024-07-31 | $22.30 | $22.34 | $22.24 | $22.34 | $22.27 | 2,981 |
2024-07-30 | $22.29 | $22.29 | $22.19 | $22.23 | $22.16 | 6,009 |
2024-07-29 | $22.19 | $22.20 | $22.18 | $22.19 | $22.12 | 2,163 |
2024-07-26 | $22.10 | $22.16 | $22.10 | $22.16 | $22.09 | 6,766 |
2024-07-25 | $22.11 | $22.11 | $22.06 | $22.09 | $22.02 | 6,185 |
2024-07-24 | $22.11 | $22.12 | $22.03 | $22.03 | $21.96 | 4,792 |
2024-07-23 | $22.12 | $22.12 | $22.08 | $22.08 | $22.01 | 3,722 |
2024-07-22 | $22.12 | $22.12 | $22.06 | $22.08 | $22.01 | 4,799 |
2024-07-19 | $22.10 | $22.10 | $22.09 | $22.09 | $22.09 | 7,407 |
2024-07-18 | $22.19 | $22.20 | $22.14 | $22.14 | $22.14 | 4,660 |
2024-07-17 | $22.11 | $22.21 | $22.11 | $22.20 | $22.20 | 7,424 |
2024-07-16 | $22.13 | $22.19 | $22.12 | $22.19 | $22.19 | 146,761 |
2024-07-15 | $22.10 | $22.13 | $22.09 | $22.09 | $22.09 | 39,736 |
2024-07-12 | $22.14 | $22.17 | $22.13 | $22.17 | $22.17 | 5,661 |
2024-07-11 | $22.13 | $22.17 | $22.12 | $22.13 | $22.13 | 13,299 |
2024-07-10 | $21.99 | $22.02 | $21.98 | $22.01 | $22.01 | 20,243 |
2024-07-09 | $21.96 | $21.99 | $21.96 | $21.98 | $21.98 | 3,908 |
2024-07-08 | $21.98 | $22.00 | $21.97 | $21.99 | $21.99 | 8,564 |
2024-07-05 | $22.02 | $22.06 | $22.01 | $22.05 | $22.05 | 11,997 |
2024-07-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1,981 |
2024-07-02 | $21.84 | $21.85 | $21.76 | $21.83 | $21.83 | 27,821 |
2024-07-01 | $21.76 | $21.78 | $21.76 | $21.78 | $21.78 | 6,583 |
2024-06-28 | $21.96 | $21.98 | $21.90 | $21.90 | $21.90 | 7,876 |
2024-06-27 | $22.03 | $22.03 | $21.98 | $22.01 | $22.01 | 29,893 |
2024-06-26 | $21.98 | $21.99 | $21.97 | $21.98 | $21.98 | 1,166 |
2024-06-25 | $22.08 | $22.09 | $22.07 | $22.09 | $22.09 | 2,645 |
2024-06-24 | $22.07 | $22.09 | $22.06 | $22.09 | $22.09 | 8,584 |
2024-06-21 | $22.05 | $22.07 | $22.04 | $22.07 | $22.07 | 5,996 |
2024-06-20 | $22.02 | $22.07 | $22.01 | $22.06 | $22.06 | 41,111 |
2024-06-18 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 1,749 |
2024-06-17 | $22.01 | $22.01 | $21.99 | $22.01 | $22.01 | 11,665 |
2024-06-14 | $22.11 | $22.11 | $22.08 | $22.10 | $22.10 | 19,915 |
2024-06-13 | $22.06 | $22.06 | $22.03 | $22.06 | $22.06 | 41,155 |
2024-06-12 | $22.09 | $22.09 | $21.95 | $21.96 | $21.96 | 6,174 |
2024-06-11 | $21.78 | $21.84 | $21.78 | $21.84 | $21.84 | 1,012 |
2024-06-10 | $21.75 | $21.76 | $21.73 | $21.75 | $21.75 | 43,844 |
2024-06-07 | $21.82 | $21.82 | $21.79 | $21.79 | $21.79 | 8,778 |
2024-06-06 | $22.02 | $22.05 | $22.02 | $22.04 | $21.97 | 3,549 |
2024-06-05 | $21.77 | $22.04 | $21.77 | $22.04 | $21.97 | 8,093 |
2024-06-04 | $21.95 | $21.98 | $21.95 | $21.97 | $21.90 | 3,646 |
2024-06-03 | $21.80 | $21.88 | $21.80 | $21.88 | $21.81 | 5,468 |
2024-05-31 | $21.65 | $21.76 | $21.65 | $21.75 | $21.68 | 5,089 |
2024-05-30 | $21.64 | $21.68 | $21.64 | $21.67 | $21.60 | 4,065 |
2024-05-29 | $21.60 | $21.60 | $21.55 | $21.58 | $21.51 | 31,921 |
2024-05-28 | $21.78 | $21.78 | $21.66 | $21.66 | $21.59 | 7,438 |
2024-05-24 | $21.76 | $21.78 | $21.75 | $21.77 | $21.77 | 4,415 |
2024-05-23 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 4,621 |
2024-05-22 | $21.81 | $21.84 | $21.81 | $21.82 | $21.82 | 5,311 |
2024-05-21 | $21.84 | $21.85 | $21.82 | $21.84 | $21.84 | 6,904 |
2024-05-20 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 5,422 |
2024-05-17 | $21.86 | $21.87 | $21.81 | $21.82 | $21.82 | 5,562 |
2024-05-16 | $21.91 | $21.93 | $21.88 | $21.88 | $21.88 | 6,859 |
2024-05-15 | $21.90 | $21.93 | $21.90 | $21.91 | $21.91 | 14,651 |
2024-05-14 | $21.75 | $21.78 | $21.74 | $21.77 | $21.77 | 16,264 |
2024-05-13 | $21.74 | $21.74 | $21.68 | $21.70 | $21.70 | 75,934 |
2024-05-10 | $21.71 | $21.71 | $21.67 | $21.68 | $21.68 | 98,851 |
2024-05-09 | $21.68 | $21.76 | $21.68 | $21.75 | $21.75 | 213,876 |
2024-05-08 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 22,573 |
2024-05-07 | $21.76 | $21.78 | $21.74 | $21.74 | $21.74 | 2,957 |
2024-05-06 | $21.69 | $21.76 | $21.69 | $21.75 | $21.68 | 7,947 |
2024-05-03 | $21.75 | $21.76 | $21.70 | $21.75 | $21.75 | 3,921 |
2024-05-02 | $21.52 | $21.63 | $21.52 | $21.62 | $21.62 | 12,334 |
2024-05-01 | $21.50 | $21.55 | $21.48 | $21.54 | $21.54 | 17,094 |
2024-04-30 | $21.46 | $21.51 | $21.44 | $21.45 | $21.45 | 32,299 |
2024-04-29 | $21.56 | $21.56 | $21.52 | $21.55 | $21.55 | 15,396 |
2024-04-26 | $21.48 | $21.50 | $21.48 | $21.48 | $21.48 | 7,144 |
2024-04-25 | $21.38 | $21.44 | $21.38 | $21.43 | $21.43 | 4,537 |
2024-04-24 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 15,956 |
2024-04-23 | $21.47 | $21.59 | $21.47 | $21.55 | $21.55 | 12,723 |
2024-04-22 | $21.49 | $21.52 | $21.49 | $21.51 | $21.51 | 113,722 |
2024-04-19 | $21.48 | $21.51 | $21.48 | $21.50 | $21.50 | 19,256 |
2024-04-18 | $21.52 | $21.52 | $21.47 | $21.48 | $21.48 | 5,702 |
2024-04-17 | $21.48 | $21.54 | $21.46 | $21.54 | $21.54 | 17,198 |
2024-04-16 | $21.39 | $21.45 | $21.39 | $21.42 | $21.42 | 19,357 |
2024-04-15 | $21.50 | $21.50 | $21.47 | $21.49 | $21.49 | 21,467 |
2024-04-12 | $21.63 | $21.66 | $21.63 | $21.64 | $21.64 | 8,200 |
2024-04-11 | $21.60 | $21.60 | $21.53 | $21.57 | $21.57 | 20,327 |
2024-04-10 | $21.73 | $21.73 | $21.57 | $21.58 | $21.58 | 19,434 |
2024-04-09 | $21.71 | $21.84 | $21.71 | $21.84 | $21.84 | 8,462 |
2024-04-08 | $21.76 | $21.78 | $21.74 | $21.76 | $21.76 | 13,901 |
2024-04-05 | $21.85 | $21.85 | $21.79 | $21.79 | $21.79 | 7,523 |
2024-04-04 | $21.95 | $21.97 | $21.91 | $21.97 | $21.90 | 7,660 |
2024-04-03 | $21.82 | $21.91 | $21.82 | $21.91 | $21.84 | 16,738 |
2024-04-02 | $21.84 | $21.90 | $21.84 | $21.90 | $21.84 | 7,786 |
2024-04-01 | $21.99 | $21.99 | $21.90 | $21.92 | $21.85 | 8,046 |
2024-03-28 | $22.06 | $22.10 | $22.06 | $22.06 | $21.99 | 7,244 |
2024-03-27 | $22.06 | $22.10 | $22.06 | $22.10 | $22.03 | 3,777 |
2024-03-26 | $22.00 | $22.05 | $21.99 | $22.05 | $21.98 | 29,964 |
2024-03-25 | $21.98 | $22.01 | $21.98 | $22.01 | $21.94 | 7,485 |
2024-03-22 | $22.06 | $22.06 | $22.03 | $22.05 | $21.98 | 12,560 |
2024-03-21 | $22.00 | $22.00 | $21.96 | $21.98 | $21.91 | 20,627 |
2024-03-20 | $22.01 | $22.01 | $21.90 | $21.98 | $21.91 | 163,054 |
2024-03-19 | $21.90 | $21.92 | $21.90 | $21.91 | $21.84 | 16,068 |
2024-03-18 | $21.88 | $21.88 | $21.84 | $21.87 | $21.87 | 31,078 |
2024-03-15 | $21.89 | $21.90 | $21.88 | $21.89 | $21.89 | 59,974 |
2024-03-14 | $21.94 | $21.94 | $21.87 | $21.89 | $21.89 | 153,174 |
2024-03-13 | $22.06 | $22.07 | $22.04 | $22.05 | $22.05 | 9,816 |
2024-03-12 | $22.10 | $22.11 | $22.07 | $22.09 | $22.09 | 40,720 |
2024-03-11 | $22.15 | $22.17 | $22.14 | $22.15 | $22.15 | 13,094 |
2024-03-08 | $22.16 | $22.17 | $22.15 | $22.17 | $22.17 | 5,503 |
2024-03-07 | $22.12 | $22.16 | $22.10 | $22.15 | $22.15 | 12,543 |
2024-03-06 | $22.16 | $22.20 | $22.16 | $22.19 | $22.13 | 16,607 |
2024-03-05 | $22.00 | $22.15 | $22.00 | $22.14 | $22.08 | 10,143 |
2024-03-04 | $22.00 | $22.02 | $22.00 | $22.02 | $21.96 | 8,436 |
2024-03-01 | $21.95 | $22.06 | $21.95 | $22.06 | $22.00 | 22,608 |
2024-02-29 | $21.96 | $21.99 | $21.96 | $21.98 | $21.92 | 12,122 |
2024-02-28 | $21.85 | $21.94 | $21.85 | $21.94 | $21.88 | 63,437 |
2024-02-27 | $21.90 | $21.91 | $21.86 | $21.87 | $21.80 | 16,456 |
2024-02-26 | $21.99 | $21.99 | $21.88 | $21.91 | $21.85 | 8,502 |
2024-02-23 | $21.88 | $21.97 | $21.88 | $21.95 | $21.95 | 26,983 |
2024-02-22 | $21.85 | $21.86 | $21.83 | $21.85 | $21.85 | 9,016 |
2024-02-21 | $21.92 | $21.92 | $21.85 | $21.86 | $21.86 | 40,991 |
2024-02-20 | $21.91 | $21.95 | $21.91 | $21.92 | $21.92 | 12,998 |
2024-02-16 | $21.87 | $21.89 | $21.86 | $21.89 | $21.89 | 20,551 |
2024-02-15 | $21.97 | $21.97 | $21.93 | $21.96 | $21.96 | 9,483 |
2024-02-14 | $21.85 | $21.92 | $21.85 | $21.91 | $21.91 | 14,289 |
2024-02-13 | $21.86 | $21.87 | $21.83 | $21.83 | $21.83 | 15,757 |
2024-02-12 | $22.00 | $22.04 | $21.99 | $22.02 | $22.02 | 11,053 |
2024-02-09 | $22.05 | $22.05 | $21.99 | $22.01 | $22.01 | 13,831 |
2024-02-08 | $22.01 | $22.04 | $22.01 | $22.03 | $22.03 | 10,572 |
2024-02-07 | $22.11 | $22.13 | $22.09 | $22.10 | $22.10 | 10,938 |
2024-02-06 | $22.01 | $22.20 | $22.01 | $22.18 | $22.13 | 13,448 |
2024-02-05 | $22.12 | $22.12 | $22.05 | $22.08 | $22.02 | 14,134 |
2024-02-02 | $22.24 | $22.28 | $22.19 | $22.25 | $22.25 | 61,551 |
2024-02-01 | $22.42 | $22.51 | $22.41 | $22.45 | $22.45 | 28,519 |
2024-01-31 | $22.31 | $22.35 | $22.30 | $22.34 | $22.34 | 12,846 |
2024-01-30 | $22.22 | $22.27 | $22.17 | $22.27 | $22.27 | 44,391 |
2024-01-29 | $22.16 | $22.20 | $22.14 | $22.19 | $22.19 | 17,699 |
2024-01-26 | $22.09 | $22.12 | $22.08 | $22.09 | $22.09 | 8,083 |
2024-01-25 | $22.04 | $22.12 | $22.04 | $22.12 | $22.12 | 14,431 |
2024-01-24 | $22.12 | $22.12 | $22.02 | $22.03 | $22.03 | 3,474 |
2024-01-23 | $22.06 | $22.07 | $22.05 | $22.07 | $22.07 | 12,226 |
2024-01-22 | $22.15 | $22.15 | $22.12 | $22.12 | $22.12 | 4,368 |
2024-01-19 | $22.04 | $22.08 | $22.02 | $22.08 | $22.08 | 4,195 |
2024-01-18 | $22.07 | $22.12 | $22.07 | $22.08 | $22.08 | 5,297 |
2024-01-17 | $22.12 | $22.13 | $22.07 | $22.12 | $22.12 | 11,221 |
2024-01-16 | $22.24 | $22.28 | $22.15 | $22.18 | $22.18 | 19,577 |
2024-01-12 | $22.36 | $22.39 | $22.30 | $22.34 | $22.34 | 19,298 |
2024-01-11 | $22.15 | $22.29 | $22.15 | $22.29 | $22.29 | 64,630 |
2024-01-10 | $22.20 | $22.25 | $22.18 | $22.19 | $22.19 | 16,838 |
2024-01-09 | $22.19 | $22.22 | $22.19 | $22.20 | $22.20 | 20,553 |
2024-01-08 | $22.14 | $22.25 | $22.14 | $22.20 | $22.20 | 51,900 |
2024-01-05 | $22.10 | $22.23 | $22.10 | $22.10 | $22.10 | 17,259 |
2024-01-04 | $22.15 | $22.19 | $22.14 | $22.17 | $22.17 | 22,283 |
2024-01-03 | $22.18 | $22.30 | $22.15 | $22.27 | $22.27 | 29,933 |
2024-01-02 | $22.26 | $22.29 | $22.25 | $22.26 | $22.26 | 11,599 |
2023-12-29 | $22.37 | $22.40 | $22.35 | $22.37 | $22.37 | 14,542 |
2023-12-28 | $22.44 | $22.44 | $22.40 | $22.41 | $22.41 | 6,353 |
2023-12-27 | $22.39 | $22.46 | $22.39 | $22.46 | $22.46 | 5,702 |
2023-12-26 | $22.29 | $22.34 | $22.29 | $22.32 | $22.32 | 14,259 |
2023-12-22 | $22.30 | $22.30 | $22.28 | $22.28 | $22.28 | 7,873 |
2023-12-21 | $22.37 | $22.37 | $22.28 | $22.31 | $22.31 | 34,982 |
2023-12-20 | $22.36 | $22.37 | $22.32 | $22.37 | $22.30 | 7,327 |
2023-12-19 | $22.33 | $22.33 | $22.30 | $22.30 | $22.23 | 55,783 |
2023-12-18 | $22.26 | $22.29 | $22.25 | $22.27 | $22.20 | 17,615 |
2023-12-15 | $22.33 | $22.36 | $22.30 | $22.33 | $22.26 | 13,068 |
2023-12-14 | $22.32 | $22.41 | $22.32 | $22.37 | $22.30 | 18,700 |
2023-12-13 | $21.92 | $22.19 | $21.92 | $22.19 | $22.13 | 34,621 |
2023-12-12 | $21.86 | $21.91 | $21.86 | $21.89 | $21.82 | 24,169 |
2023-12-11 | $21.82 | $21.86 | $21.79 | $21.85 | $21.79 | 34,339 |
2023-12-08 | $21.86 | $21.87 | $21.81 | $21.86 | $21.86 | 14,735 |
2023-12-07 | $21.92 | $21.98 | $21.91 | $21.96 | $21.96 | 120,562 |
2023-12-06 | $22.21 | $22.21 | $21.99 | $22.00 | $21.94 | 13,952 |
2023-12-05 | $21.97 | $21.97 | $21.93 | $21.95 | $21.88 | 10,232 |
2023-12-04 | $21.83 | $21.85 | $21.79 | $21.83 | $21.76 | 67,560 |
2023-12-01 | $23.75 | $23.75 | $21.72 | $21.88 | $21.88 | 87,929 |
2023-11-30 | $21.69 | $21.73 | $21.69 | $21.69 | $21.69 | 42,492 |
2023-11-29 | $21.79 | $21.79 | $21.74 | $21.78 | $21.78 | 12,840 |
2023-11-28 | $21.56 | $21.68 | $21.56 | $21.67 | $21.67 | 87,137 |
2023-11-27 | $21.45 | $21.58 | $21.45 | $21.58 | $21.58 | 15,781 |
2023-11-24 | $21.46 | $21.46 | $21.44 | $21.45 | $21.45 | 10,750 |
2023-11-22 | $21.52 | $21.55 | $21.51 | $21.54 | $21.54 | 5,459 |
2023-11-21 | $21.59 | $21.59 | $21.49 | $21.54 | $21.54 | 12,394 |
2023-11-20 | $21.46 | $21.52 | $21.44 | $21.51 | $21.51 | 14,912 |
2023-11-17 | $21.44 | $21.50 | $21.44 | $21.48 | $21.48 | 9,645 |
2023-11-16 | $21.41 | $21.45 | $21.41 | $21.43 | $21.43 | 18,905 |
2023-11-15 | $21.32 | $21.32 | $21.28 | $21.31 | $21.31 | 28,400 |
2023-11-14 | $21.42 | $21.44 | $21.41 | $21.42 | $21.42 | 22,622 |
2023-11-13 | $21.06 | $21.16 | $21.06 | $21.16 | $21.16 | 8,185 |
2023-11-10 | $21.22 | $21.22 | $21.15 | $21.16 | $21.16 | 64,769 |
2023-11-09 | $21.23 | $21.27 | $21.12 | $21.13 | $21.13 | 19,935 |
2023-11-08 | $21.26 | $21.32 | $21.24 | $21.31 | $21.31 | 30,188 |
2023-11-07 | $21.18 | $21.25 | $21.18 | $21.23 | $21.23 | 11,784 |
2023-11-06 | $21.08 | $21.20 | $21.08 | $21.18 | $21.11 | 14,100 |
2023-11-03 | $21.34 | $21.36 | $21.29 | $21.29 | $21.22 | 29,430 |
2023-11-02 | $21.16 | $21.16 | $21.10 | $21.14 | $21.07 | 15,595 |
2023-11-01 | $20.77 | $21.00 | $20.77 | $21.00 | $20.93 | 18,417 |
2023-10-31 | $20.82 | $20.85 | $20.80 | $20.80 | $20.73 | 9,308 |
2023-10-30 | $20.78 | $20.80 | $20.75 | $20.80 | $20.73 | 9,834 |
2023-10-27 | $20.83 | $20.84 | $20.78 | $20.84 | $20.77 | 21,569 |
2023-10-26 | $20.73 | $20.83 | $20.70 | $20.83 | $20.76 | 21,312 |
2023-10-25 | $20.78 | $20.78 | $20.69 | $20.69 | $20.62 | 260,741 |
2023-10-24 | $20.80 | $20.86 | $20.77 | $20.86 | $20.79 | 18,607 |
2023-10-23 | $20.62 | $20.81 | $20.61 | $20.78 | $20.71 | 12,513 |
2023-10-20 | $20.69 | $20.73 | $20.69 | $20.70 | $20.64 | 15,712 |
2023-10-19 | $20.69 | $20.71 | $20.62 | $20.63 | $20.57 | 33,158 |
2023-10-18 | $20.72 | $20.76 | $20.69 | $20.70 | $20.63 | 49,584 |
2023-10-17 | $20.79 | $20.85 | $20.79 | $20.81 | $20.74 | 47,560 |
2023-10-16 | $20.97 | $20.99 | $20.95 | $20.96 | $20.96 | 19,587 |
2023-10-13 | $21.09 | $21.11 | $21.04 | $21.07 | $21.07 | 29,140 |
2023-10-12 | $21.11 | $21.11 | $20.97 | $20.97 | $20.97 | 42,801 |
2023-10-11 | $21.14 | $21.17 | $21.11 | $21.15 | $21.15 | 25,468 |
2023-10-10 | $21.04 | $21.10 | $21.04 | $21.06 | $21.06 | 69,241 |
2023-10-09 | $21.02 | $21.08 | $21.01 | $21.08 | $21.08 | 13,334 |
2023-10-06 | $20.79 | $20.90 | $20.79 | $20.88 | $20.88 | 3,515 |
2023-10-05 | $21.02 | $21.02 | $20.99 | $21.02 | $20.95 | 11,146 |
2023-10-04 | $20.98 | $21.00 | $20.90 | $21.00 | $20.93 | 22,699 |
2023-10-03 | $21.00 | $21.00 | $20.84 | $20.85 | $20.79 | 13,691 |
2023-10-02 | $21.08 | $21.08 | $21.02 | $21.02 | $20.96 | 4,818 |
2023-09-29 | $21.29 | $21.29 | $21.16 | $21.18 | $21.12 | 4,895 |
2023-09-28 | $21.10 | $21.20 | $21.07 | $21.20 | $21.14 | 14,302 |
2023-09-27 | $21.27 | $21.27 | $21.11 | $21.11 | $21.05 | 51,733 |
2023-09-26 | $21.27 | $21.27 | $21.13 | $21.21 | $21.15 | 56,161 |
2023-09-25 | $21.03 | $21.30 | $21.03 | $21.24 | $21.17 | 77,754 |
2023-09-22 | $21.34 | $21.42 | $21.34 | $21.40 | $21.34 | 18,327 |
2023-09-21 | $21.34 | $21.34 | $21.32 | $21.32 | $21.26 | 5,945 |
2023-09-20 | $21.53 | $21.55 | $21.48 | $21.48 | $21.41 | 14,073 |
2023-09-19 | $21.51 | $21.54 | $21.48 | $21.48 | $21.41 | 13,672 |
2023-09-18 | $21.49 | $21.54 | $21.49 | $21.54 | $21.48 | 9,048 |
2023-09-15 | $21.30 | $21.56 | $21.30 | $21.52 | $21.46 | 19,175 |
2023-09-14 | $21.57 | $21.61 | $21.56 | $21.57 | $21.50 | 10,613 |
2023-09-13 | $21.56 | $21.61 | $21.41 | $21.59 | $21.52 | 231,073 |
2023-09-12 | $21.54 | $21.57 | $21.53 | $21.57 | $21.50 | 41,267 |
2023-09-11 | $21.54 | $21.56 | $21.53 | $21.55 | $21.49 | 8,959 |
2023-09-08 | $21.61 | $21.63 | $21.58 | $21.58 | $21.52 | 8,876 |
2023-09-07 | $21.59 | $21.63 | $21.58 | $21.63 | $21.50 | 6,509 |
2023-09-06 | $21.60 | $21.60 | $21.55 | $21.57 | $21.45 | 8,626 |
2023-09-05 | $21.62 | $21.63 | $21.60 | $21.60 | $21.48 | 3,192 |
2023-09-01 | $21.79 | $21.79 | $21.70 | $21.71 | $21.71 | 16,921 |
2023-08-31 | $21.81 | $21.85 | $21.80 | $21.82 | $21.82 | 3,200 |
2023-08-30 | $21.80 | $21.81 | $21.77 | $21.78 | $21.78 | 117,111 |
2023-08-29 | $21.70 | $21.79 | $21.70 | $21.79 | $21.79 | 7,632 |
2023-08-28 | $21.63 | $21.65 | $21.62 | $21.65 | $21.65 | 11,042 |
2023-08-25 | $21.62 | $21.63 | $21.57 | $21.61 | $21.61 | 10,828 |
2023-08-24 | $21.62 | $21.63 | $21.60 | $21.61 | $21.61 | 47,887 |
2023-08-23 | $21.61 | $21.67 | $21.61 | $21.67 | $21.67 | 10,660 |
2023-08-22 | $21.39 | $21.48 | $21.39 | $21.47 | $21.47 | 26,416 |
2023-08-21 | $21.44 | $21.44 | $21.42 | $21.42 | $21.42 | 19,244 |
2023-08-18 | $21.44 | $21.57 | $21.44 | $21.55 | $21.55 | 4,269 |
2023-08-17 | $21.50 | $21.50 | $21.47 | $21.50 | $21.50 | 10,763 |
2023-08-16 | $21.60 | $21.61 | $21.53 | $21.53 | $21.53 | 8,845 |
2023-08-15 | $21.61 | $21.64 | $21.58 | $21.59 | $21.59 | 28,217 |
2023-08-14 | $21.62 | $21.67 | $21.61 | $21.64 | $21.64 | 7,611 |
2023-08-11 | $21.94 | $21.94 | $21.66 | $21.67 | $21.67 | 31,701 |
2023-08-10 | $21.89 | $21.90 | $21.75 | $21.75 | $21.75 | 453,933 |
2023-08-09 | $21.87 | $21.89 | $21.86 | $21.87 | $21.87 | 24,141 |
2023-08-08 | $22.06 | $22.06 | $21.84 | $21.85 | $21.85 | 35,052 |
2023-08-07 | $21.78 | $21.79 | $21.77 | $21.77 | $21.77 | 27,918 |
2023-08-04 | $21.78 | $21.86 | $21.78 | $21.86 | $21.86 | 16,068 |
2023-08-03 | $21.68 | $21.71 | $21.67 | $21.68 | $21.68 | 9,281 |
2023-08-02 | $21.83 | $21.83 | $21.78 | $21.83 | $21.83 | 16,466 |
2023-08-01 | $21.95 | $21.95 | $21.88 | $21.90 | $21.90 | 19,344 |
2023-07-31 | $22.04 | $22.06 | $22.01 | $22.03 | $22.03 | 4,717 |
2023-07-28 | $21.89 | $22.01 | $21.89 | $22.00 | $22.00 | 18,513 |
2023-07-27 | $22.33 | $22.33 | $21.91 | $21.93 | $21.93 | 86,301 |
2023-07-26 | $22.07 | $22.11 | $22.04 | $22.10 | $22.10 | 14,011 |
2023-07-25 | $22.04 | $22.06 | $22.01 | $22.04 | $22.04 | 91,253 |
2023-07-24 | $21.90 | $22.12 | $21.90 | $22.07 | $22.07 | 46,740 |
2023-07-21 | $22.12 | $22.12 | $22.09 | $22.10 | $22.10 | 20,746 |
2023-07-20 | $22.12 | $22.12 | $22.05 | $22.08 | $22.08 | 6,909 |
2023-07-19 | $21.92 | $22.22 | $21.92 | $22.21 | $22.21 | 67,787 |
2023-07-18 | $22.18 | $22.19 | $22.15 | $22.15 | $22.15 | 11,001 |
2023-07-17 | $22.08 | $22.12 | $22.07 | $22.11 | $22.11 | 5,119 |
2023-07-14 | $22.17 | $22.17 | $22.08 | $22.08 | $22.08 | 12,885 |
2023-07-13 | $22.17 | $22.20 | $22.14 | $22.20 | $22.20 | 33,563 |
2023-07-12 | $21.99 | $22.07 | $21.99 | $22.05 | $22.05 | 34,227 |
2023-07-11 | $21.86 | $21.88 | $21.83 | $21.87 | $21.87 | 6,668 |
2023-07-10 | $21.77 | $21.85 | $21.77 | $21.83 | $21.83 | 19,263 |
2023-07-07 | $21.80 | $21.85 | $21.80 | $21.80 | $21.75 | 16,381 |
2023-07-06 | $21.78 | $21.83 | $21.75 | $21.82 | $21.76 | 12,854 |
2023-07-05 | $22.00 | $22.00 | $21.94 | $21.96 | $21.90 | 4,805 |
2023-07-03 | $22.16 | $22.16 | $22.05 | $22.05 | $21.99 | 10,798 |
2023-06-30 | $22.09 | $22.12 | $22.09 | $22.12 | $22.12 | 9,932 |
2023-06-29 | $22.07 | $22.07 | $22.02 | $22.05 | $22.05 | 27,844 |
2023-06-28 | $22.17 | $22.23 | $22.15 | $22.21 | $22.21 | 73,304 |
2023-06-27 | $22.23 | $22.23 | $22.13 | $22.15 | $22.15 | 42,509 |
2023-06-26 | $22.17 | $22.22 | $22.17 | $22.20 | $22.20 | 80,913 |
2023-06-23 | $22.18 | $22.19 | $22.15 | $22.18 | $22.18 | 30,876 |
2023-06-22 | $22.13 | $22.14 | $22.09 | $22.12 | $22.12 | 70,580 |
2023-06-21 | $21.95 | $22.20 | $21.95 | $22.20 | $22.20 | 10,535 |
2023-06-20 | $22.20 | $22.21 | $22.17 | $22.19 | $22.19 | 51,337 |
2023-06-16 | $22.10 | $22.15 | $22.10 | $22.14 | $22.14 | 10,293 |
2023-06-15 | $22.17 | $22.20 | $22.15 | $22.20 | $22.20 | 9,459 |
2023-06-14 | $22.07 | $22.10 | $22.02 | $22.09 | $22.09 | 26,273 |
2023-06-13 | $22.16 | $22.16 | $22.02 | $22.04 | $22.04 | 48,289 |
2023-06-12 | $22.07 | $22.17 | $22.04 | $22.15 | $22.15 | 57,296 |
2023-06-09 | $22.08 | $22.15 | $22.08 | $22.11 | $22.11 | 38,672 |
2023-06-08 | $22.11 | $22.17 | $22.11 | $22.14 | $22.14 | 504,558 |
2023-06-07 | $22.15 | $22.15 | $22.02 | $22.05 | $22.05 | 19,278 |
2023-06-06 | $22.14 | $22.22 | $22.14 | $22.21 | $22.16 | 22,927 |
2023-06-05 | $22.20 | $22.20 | $22.18 | $22.19 | $22.13 | 16,068 |
2023-06-02 | $22.27 | $22.27 | $22.19 | $22.21 | $22.21 | 31,789 |
2023-06-01 | $22.19 | $22.31 | $22.19 | $22.30 | $22.30 | 26,265 |
2023-05-31 | $22.17 | $22.26 | $22.17 | $22.25 | $22.25 | 20,699 |
2023-05-30 | $22.08 | $22.16 | $22.08 | $22.16 | $22.16 | 75,476 |
2023-05-26 | $21.95 | $22.02 | $21.94 | $22.02 | $22.02 | 23,795 |
2023-05-25 | $22.01 | $22.04 | $21.98 | $21.99 | $21.99 | 19,570 |
2023-05-24 | $22.14 | $22.14 | $22.08 | $22.09 | $22.09 | 19,325 |
2023-05-23 | $22.09 | $22.16 | $22.08 | $22.14 | $22.14 | 10,379 |
2023-05-22 | $22.13 | $22.16 | $22.10 | $22.11 | $22.11 | 32,887 |
2023-05-19 | $22.12 | $22.17 | $22.12 | $22.12 | $22.12 | 6,113 |
2023-05-18 | $22.22 | $22.22 | $22.19 | $22.19 | $22.19 | 72,477 |
2023-05-17 | $22.31 | $22.31 | $22.26 | $22.28 | $22.28 | 30,508 |
2023-05-16 | $22.30 | $22.33 | $22.28 | $22.32 | $22.32 | 298,665 |
2023-05-15 | $22.37 | $22.38 | $22.36 | $22.38 | $22.38 | 45,010 |
2023-05-12 | $22.50 | $22.55 | $22.44 | $22.44 | $22.44 | 10,864 |
2023-05-11 | $22.59 | $22.59 | $22.55 | $22.55 | $22.55 | 37,131 |
2023-05-10 | $22.44 | $22.50 | $22.44 | $22.48 | $22.48 | 29,449 |
2023-05-09 | $22.37 | $22.38 | $22.35 | $22.35 | $22.35 | 50,591 |
2023-05-08 | $22.38 | $22.42 | $22.37 | $22.38 | $22.38 | 37,745 |
2023-05-05 | $22.50 | $22.50 | $22.46 | $22.49 | $22.49 | 22,205 |
2023-05-04 | $22.61 | $22.68 | $22.61 | $22.62 | $22.57 | 31,837 |
2023-05-03 | $22.61 | $22.64 | $22.58 | $22.64 | $22.59 | 10,697 |
2023-05-02 | $22.34 | $22.56 | $22.34 | $22.54 | $22.48 | 21,849 |
2023-05-01 | $22.36 | $22.50 | $22.32 | $22.33 | $22.28 | 33,033 |
2023-04-28 | $22.54 | $22.55 | $22.52 | $22.55 | $22.55 | 13,472 |
2023-04-27 | $22.46 | $22.46 | $22.43 | $22.45 | $22.45 | 15,703 |
2023-04-26 | $22.61 | $22.62 | $22.52 | $22.54 | $22.54 | 54,250 |
2023-04-25 | $22.52 | $22.63 | $22.52 | $22.63 | $22.63 | 30,604 |
2023-04-24 | $22.46 | $22.48 | $22.45 | $22.48 | $22.48 | 23,843 |
2023-04-21 | $22.47 | $22.47 | $22.38 | $22.39 | $22.39 | 8,350 |
2023-04-20 | $22.43 | $22.43 | $22.41 | $22.42 | $22.42 | 28,567 |
2023-04-19 | $22.32 | $22.34 | $22.30 | $22.33 | $22.33 | 9,888 |
2023-04-18 | $22.28 | $22.39 | $22.28 | $22.37 | $22.37 | 15,794 |
2023-04-17 | $22.38 | $22.39 | $22.32 | $22.34 | $22.34 | 35,684 |
2023-04-14 | $22.48 | $22.50 | $22.44 | $22.45 | $22.45 | 67,843 |
2023-04-13 | $22.61 | $22.61 | $22.53 | $22.56 | $22.56 | 11,858 |
2023-04-12 | $22.64 | $22.64 | $22.51 | $22.56 | $22.56 | 22,711 |
2023-04-11 | $22.52 | $22.56 | $22.49 | $22.56 | $22.56 | 25,062 |
2023-04-10 | $22.58 | $22.58 | $22.49 | $22.53 | $22.53 | 13,066 |
2023-04-06 | $22.79 | $22.79 | $22.76 | $22.77 | $22.71 | 9,114 |
2023-04-05 | $22.66 | $22.80 | $22.66 | $22.78 | $22.72 | 40,936 |
2023-04-04 | $22.58 | $22.72 | $22.58 | $22.70 | $22.64 | 12,503 |
2023-04-03 | $22.55 | $22.62 | $22.50 | $22.61 | $22.55 | 20,074 |
2023-03-31 | $22.46 | $22.54 | $22.43 | $22.54 | $22.48 | 13,444 |
2023-03-30 | $22.31 | $22.41 | $22.31 | $22.41 | $22.35 | 6,261 |
2023-03-29 | $22.35 | $22.40 | $22.35 | $22.38 | $22.32 | 39,330 |
2023-03-28 | $22.35 | $22.38 | $22.35 | $22.37 | $22.31 | 11,496 |
2023-03-27 | $22.44 | $22.44 | $22.39 | $22.40 | $22.34 | 1,479 |
2023-03-24 | $22.67 | $22.67 | $22.59 | $22.61 | $22.56 | 41,193 |
2023-03-23 | $22.33 | $22.58 | $22.33 | $22.58 | $22.52 | 4,982 |
2023-03-22 | $22.31 | $22.53 | $22.31 | $22.53 | $22.47 | 17,582 |
2023-03-21 | $22.31 | $22.37 | $22.31 | $22.33 | $22.28 | 19,511 |
2023-03-20 | $22.47 | $22.47 | $22.39 | $22.39 | $22.33 | 9,816 |
2023-03-17 | $22.53 | $22.54 | $22.49 | $22.49 | $22.43 | 13,160 |
2023-03-16 | $22.46 | $22.53 | $22.33 | $22.33 | $22.27 | 70,559 |
2023-03-15 | $22.35 | $22.48 | $22.35 | $22.43 | $22.37 | 34,615 |
2023-03-14 | $22.25 | $22.29 | $22.08 | $22.22 | $22.17 | 27,524 |
2023-03-13 | $22.42 | $22.49 | $22.29 | $22.33 | $22.33 | 15,159 |
2023-03-10 | $22.11 | $22.20 | $22.11 | $22.19 | $22.19 | 13,058 |
2023-03-09 | $21.93 | $21.97 | $21.86 | $21.93 | $21.93 | 4,665 |
2023-03-08 | $21.95 | $21.95 | $21.85 | $21.85 | $21.85 | 32,702 |
2023-03-07 | $21.87 | $21.95 | $21.87 | $21.88 | $21.88 | 41,693 |
2023-03-06 | $22.04 | $22.04 | $21.96 | $21.98 | $21.93 | 103,587 |
2023-03-03 | $21.89 | $22.02 | $21.89 | $22.02 | $21.97 | 71,962 |
2023-03-02 | $21.81 | $21.83 | $21.79 | $21.83 | $21.78 | 10,468 |
2023-03-01 | $21.96 | $21.96 | $21.89 | $21.90 | $21.85 | 75,735 |
2023-02-28 | $21.96 | $22.02 | $21.96 | $22.02 | $21.96 | 48,709 |
2023-02-27 | $21.99 | $22.01 | $21.98 | $22.00 | $21.95 | 15,088 |
2023-02-24 | $21.84 | $21.99 | $21.84 | $21.98 | $21.93 | 20,214 |
2023-02-23 | $21.97 | $22.09 | $21.97 | $22.09 | $22.03 | 14,461 |
2023-02-22 | $22.03 | $22.05 | $22.01 | $22.03 | $21.98 | 267,409 |
2023-02-21 | $22.04 | $22.06 | $21.95 | $21.96 | $21.91 | 169,782 |
2023-02-17 | $22.13 | $22.15 | $22.12 | $22.15 | $22.09 | 25,263 |
2023-02-16 | $22.10 | $22.15 | $22.10 | $22.11 | $22.05 | 10,150 |
2023-02-15 | $22.06 | $22.21 | $22.06 | $22.19 | $22.13 | 69,345 |
2023-02-14 | $22.29 | $22.29 | $22.20 | $22.25 | $22.20 | 24,363 |
2023-02-13 | $22.29 | $22.32 | $22.29 | $22.32 | $22.27 | 27,123 |
2023-02-10 | $22.32 | $22.32 | $22.26 | $22.27 | $22.27 | 8,837 |
2023-02-09 | $22.48 | $22.50 | $22.36 | $22.36 | $22.36 | 11,839 |
2023-02-08 | $22.41 | $22.46 | $22.38 | $22.45 | $22.45 | 33,298 |
2023-02-07 | $22.41 | $22.49 | $22.40 | $22.41 | $22.41 | 49,459 |
2023-02-06 | $22.52 | $22.52 | $22.49 | $22.50 | $22.45 | 21,371 |
2023-02-03 | $22.65 | $22.68 | $22.62 | $22.65 | $22.60 | 50,080 |
2023-02-02 | $22.87 | $22.87 | $22.80 | $22.81 | $22.75 | 27,655 |
2023-02-01 | $22.47 | $22.81 | $22.47 | $22.81 | $22.76 | 19,167 |
2023-01-31 | $22.61 | $22.64 | $22.57 | $22.64 | $22.58 | 37,252 |
2023-01-30 | $22.62 | $22.62 | $22.55 | $22.55 | $22.50 | 9,203 |
2023-01-27 | $22.60 | $22.62 | $22.60 | $22.62 | $22.57 | 6,531 |
2023-01-26 | $22.66 | $22.67 | $22.63 | $22.65 | $22.59 | 11,336 |
2023-01-25 | $22.65 | $22.69 | $22.63 | $22.69 | $22.63 | 7,347 |
2023-01-24 | $22.59 | $22.66 | $22.59 | $22.65 | $22.60 | 15,001 |
2023-01-23 | $22.56 | $22.60 | $22.55 | $22.56 | $22.50 | 15,807 |
2023-01-20 | $22.64 | $22.64 | $22.60 | $22.61 | $22.55 | 33,443 |
2023-01-19 | $22.71 | $22.73 | $22.71 | $22.72 | $22.67 | 14,674 |
2023-01-18 | $22.72 | $22.78 | $22.68 | $22.75 | $22.70 | 17,128 |
2023-01-17 | $22.55 | $22.59 | $22.53 | $22.53 | $22.48 | 26,643 |
2023-01-13 | $22.60 | $22.63 | $22.57 | $22.58 | $22.53 | 38,147 |
2023-01-12 | $22.49 | $22.66 | $22.48 | $22.66 | $22.61 | 29,959 |
2023-01-11 | $22.45 | $22.48 | $22.42 | $22.48 | $22.43 | 7,631 |
2023-01-10 | $22.38 | $22.38 | $22.32 | $22.36 | $22.31 | 9,875 |
2023-01-09 | $22.24 | $22.47 | $22.24 | $22.45 | $22.40 | 10,622 |
2023-01-06 | $22.17 | $22.40 | $22.17 | $22.40 | $22.35 | 13,082 |
2023-01-05 | $22.06 | $22.15 | $22.06 | $22.15 | $22.10 | 1,875 |
2023-01-04 | $22.21 | $22.21 | $22.14 | $22.17 | $22.17 | 17,592 |
2023-01-03 | $22.09 | $22.10 | $22.04 | $22.05 | $22.05 | 12,640 |
2022-12-30 | $21.94 | $21.99 | $21.94 | $21.94 | $21.94 | 9,405 |
2022-12-29 | $22.00 | $22.03 | $21.98 | $22.02 | $22.02 | 15,339 |
2022-12-28 | $22.01 | $22.02 | $21.94 | $21.94 | $21.94 | 14,980 |
2022-12-27 | $22.08 | $22.08 | $21.99 | $22.01 | $22.01 | 13,076 |
2022-12-23 | $22.16 | $22.18 | $22.14 | $22.15 | $22.15 | 16,884 |
2022-12-22 | $22.25 | $22.27 | $22.23 | $22.24 | $22.24 | 26,958 |
2022-12-21 | $22.33 | $22.33 | $22.27 | $22.28 | $22.23 | 55,259 |
2022-12-20 | $22.21 | $22.28 | $22.21 | $22.22 | $22.17 | 15,635 |
2022-12-19 | $22.38 | $22.40 | $22.36 | $22.38 | $22.33 | 13,444 |
2022-12-16 | $22.48 | $22.55 | $22.48 | $22.52 | $22.47 | 23,940 |
2022-12-15 | $22.58 | $22.60 | $22.54 | $22.58 | $22.52 | 17,447 |
2022-12-14 | $22.54 | $22.56 | $22.45 | $22.55 | $22.49 | 23,682 |
2022-12-13 | $22.59 | $22.66 | $22.45 | $22.49 | $22.43 | 40,864 |
2022-12-12 | $22.40 | $22.41 | $22.33 | $22.35 | $22.29 | 81,680 |
2022-12-09 | $22.40 | $22.45 | $22.36 | $22.37 | $22.37 | 69,766 |
2022-12-08 | $22.51 | $22.54 | $22.49 | $22.50 | $22.50 | 30,019 |
2022-12-07 | $22.47 | $22.56 | $22.47 | $22.55 | $22.55 | 8,876 |
2022-12-06 | $22.37 | $22.41 | $22.25 | $22.40 | $22.36 | 44,483 |
2022-12-05 | $22.42 | $22.42 | $22.32 | $22.34 | $22.29 | 5,795 |
2022-12-02 | $22.31 | $22.48 | $22.31 | $22.47 | $22.43 | 15,531 |
2022-12-01 | $22.27 | $22.41 | $22.27 | $22.41 | $22.37 | 7,227 |
2022-11-30 | $22.00 | $22.18 | $22.00 | $22.18 | $22.14 | 6,268 |
2022-11-29 | $22.05 | $22.10 | $22.04 | $22.04 | $22.00 | 35,152 |
2022-11-28 | $22.16 | $22.18 | $22.11 | $22.12 | $22.07 | 32,733 |
2022-11-25 | $22.12 | $22.15 | $22.12 | $22.14 | $22.10 | 5,872 |
2022-11-23 | $22.09 | $22.13 | $22.09 | $22.11 | $22.06 | 3,684 |
2022-11-22 | $21.98 | $22.03 | $21.98 | $22.03 | $22.03 | 24,318 |
2022-11-21 | $21.99 | $21.99 | $21.91 | $21.91 | $21.91 | 24,032 |
2022-11-18 | $21.95 | $21.97 | $21.91 | $21.92 | $21.92 | 17,559 |
2022-11-17 | $22.12 | $22.12 | $21.94 | $21.96 | $21.96 | 20,256 |
2022-11-16 | $21.98 | $22.06 | $21.96 | $22.05 | $22.05 | 13,734 |
2022-11-15 | $21.74 | $21.92 | $21.74 | $21.92 | $21.92 | 24,989 |
2022-11-14 | $21.79 | $21.80 | $21.75 | $21.75 | $21.75 | 35,931 |
2022-11-11 | $21.78 | $21.82 | $21.78 | $21.82 | $21.82 | 19,320 |
2022-11-10 | $21.77 | $21.82 | $21.73 | $21.82 | $21.82 | 58,343 |
2022-11-09 | $21.35 | $21.39 | $21.32 | $21.37 | $21.37 | 25,551 |
2022-11-08 | $21.34 | $21.38 | $21.33 | $21.36 | $21.36 | 3,630 |
2022-11-07 | $21.30 | $21.33 | $21.27 | $21.27 | $21.27 | 19,016 |
2022-11-04 | $21.38 | $21.46 | $21.37 | $21.39 | $21.33 | 18,861 |
2022-11-03 | $21.41 | $21.42 | $21.36 | $21.41 | $21.35 | 12,835 |
2022-11-02 | $21.52 | $21.63 | $21.45 | $21.48 | $21.42 | 160,369 |
2022-11-01 | $21.50 | $21.52 | $21.49 | $21.51 | $21.45 | 12,305 |
2022-10-31 | $21.43 | $21.50 | $21.41 | $21.44 | $21.38 | 17,210 |
2022-10-28 | $21.47 | $21.57 | $21.47 | $21.54 | $21.48 | 17,522 |
2022-10-27 | $21.50 | $21.61 | $21.50 | $21.58 | $21.52 | 7,636 |
2022-10-26 | $21.50 | $21.50 | $21.46 | $21.48 | $21.41 | 20,811 |
2022-10-25 | $21.31 | $21.43 | $21.31 | $21.38 | $21.32 | 31,132 |
2022-10-24 | $21.23 | $21.23 | $21.16 | $21.18 | $21.12 | 14,389 |
2022-10-21 | $21.11 | $21.22 | $21.11 | $21.21 | $21.15 | 23,884 |
2022-10-20 | $21.30 | $21.30 | $21.17 | $21.18 | $21.11 | 11,068 |
2022-10-19 | $21.39 | $21.40 | $21.32 | $21.32 | $21.26 | 5,659 |
2022-10-18 | $21.52 | $21.53 | $21.43 | $21.50 | $21.44 | 6,706 |
2022-10-17 | $21.52 | $21.54 | $21.45 | $21.46 | $21.39 | 119,848 |
2022-10-14 | $21.59 | $21.61 | $21.43 | $21.44 | $21.44 | 10,467 |
2022-10-13 | $21.47 | $21.56 | $21.44 | $21.53 | $21.53 | 10,690 |
2022-10-12 | $21.56 | $21.62 | $21.56 | $21.60 | $21.60 | 14,565 |
2022-10-11 | $21.59 | $21.67 | $21.56 | $21.57 | $21.57 | 21,812 |
2022-10-10 | $21.61 | $21.61 | $21.53 | $21.57 | $21.57 | 12,571 |
2022-10-07 | $21.68 | $21.71 | $21.63 | $21.67 | $21.67 | 115,933 |
2022-10-06 | $21.83 | $21.88 | $21.82 | $21.84 | $21.79 | 9,514 |
2022-10-05 | $21.90 | $21.90 | $21.85 | $21.90 | $21.86 | 11,387 |
2022-10-04 | $22.11 | $22.11 | $22.02 | $22.04 | $21.99 | 8,843 |
2022-10-03 | $22.02 | $22.05 | $21.96 | $21.96 | $21.96 | 11,897 |
2022-09-30 | $21.91 | $21.91 | $21.75 | $21.76 | $21.76 | 5,738 |
2022-09-29 | $21.80 | $21.86 | $21.78 | $21.85 | $21.85 | 7,146 |
2022-09-28 | $21.69 | $21.97 | $21.69 | $21.97 | $21.97 | 6,736 |
2022-09-27 | $21.71 | $21.71 | $21.59 | $21.60 | $21.60 | 13,862 |
2022-09-26 | $21.92 | $21.92 | $21.57 | $21.73 | $21.73 | 29,706 |
2022-09-23 | $22.00 | $22.03 | $21.81 | $21.99 | $21.99 | 108,828 |
2022-09-22 | $22.10 | $22.10 | $22.03 | $22.05 | $22.05 | 13,451 |
2022-09-21 | $22.26 | $22.29 | $22.15 | $22.27 | $22.27 | 37,584 |
2022-09-20 | $22.19 | $22.26 | $22.18 | $22.19 | $22.19 | 25,658 |
2022-09-19 | $22.33 | $22.34 | $22.32 | $22.32 | $22.32 | 3,707 |
2022-09-16 | $22.32 | $22.38 | $22.30 | $22.34 | $22.34 | 19,846 |
2022-09-15 | $22.37 | $22.39 | $22.35 | $22.36 | $22.36 | 27,229 |
2022-09-14 | $22.27 | $22.45 | $22.27 | $22.41 | $22.41 | 14,394 |
2022-09-13 | $22.33 | $22.39 | $22.33 | $22.38 | $22.38 | 21,097 |
2022-09-12 | $22.55 | $22.59 | $22.47 | $22.49 | $22.49 | 16,209 |
2022-09-09 | $22.59 | $22.59 | $22.51 | $22.54 | $22.54 | 15,015 |
2022-09-08 | $22.60 | $22.60 | $22.55 | $22.55 | $22.55 | 4,292 |
2022-09-07 | $22.58 | $22.66 | $22.58 | $22.65 | $22.59 | 6,833 |
2022-09-06 | $22.50 | $22.57 | $22.50 | $22.52 | $22.46 | 8,362 |
2022-09-02 | $22.68 | $22.76 | $22.68 | $22.71 | $22.65 | 6,908 |
2022-09-01 | $22.61 | $22.68 | $22.58 | $22.67 | $22.61 | 12,573 |
2022-08-31 | $22.88 | $22.88 | $22.75 | $22.75 | $22.70 | 10,338 |
2022-08-30 | $22.81 | $22.87 | $22.81 | $22.86 | $22.80 | 8,149 |
2022-08-29 | $22.86 | $22.87 | $22.84 | $22.86 | $22.80 | 7,692 |
2022-08-26 | $22.93 | $23.01 | $22.93 | $22.96 | $22.90 | 9,271 |
2022-08-25 | $22.85 | $23.00 | $22.85 | $22.98 | $22.92 | 4,664 |
2022-08-24 | $22.87 | $22.89 | $22.85 | $22.85 | $22.79 | 11,385 |
2022-08-23 | $22.97 | $23.04 | $22.93 | $22.93 | $22.88 | 13,589 |
2022-08-22 | $22.97 | $22.97 | $22.92 | $22.92 | $22.86 | 23,967 |
2022-08-19 | $23.02 | $23.04 | $23.01 | $23.03 | $22.97 | 9,631 |
2022-08-18 | $23.21 | $23.22 | $23.17 | $23.18 | $23.12 | 14,491 |
2022-08-17 | $23.13 | $23.17 | $23.10 | $23.14 | $23.09 | 15,212 |
2022-08-16 | $23.21 | $23.27 | $23.21 | $23.26 | $23.21 | 11,928 |
2022-08-15 | $23.32 | $23.34 | $23.30 | $23.30 | $23.24 | 5,345 |
2022-08-12 | $23.21 | $23.26 | $23.21 | $23.26 | $23.20 | 9,889 |
2022-08-11 | $23.36 | $23.36 | $23.16 | $23.16 | $23.10 | 39,474 |
2022-08-10 | $23.27 | $23.41 | $23.27 | $23.31 | $23.25 | 174,892 |
2022-08-09 | $23.24 | $23.27 | $23.24 | $23.25 | $23.19 | 6,895 |
2022-08-08 | $23.22 | $23.34 | $23.22 | $23.31 | $23.25 | 26,370 |
2022-08-05 | $23.16 | $23.22 | $23.15 | $23.20 | $23.20 | 5,476 |
2022-08-04 | $23.47 | $23.50 | $23.45 | $23.50 | $23.50 | 6,171 |
2022-08-03 | $23.32 | $23.46 | $23.31 | $23.46 | $23.46 | 9,691 |
2022-08-02 | $23.55 | $23.55 | $23.33 | $23.34 | $23.34 | 27,772 |
2022-08-01 | $23.58 | $23.61 | $23.56 | $23.60 | $23.60 | 13,720 |
2022-07-29 | $23.56 | $23.56 | $23.45 | $23.50 | $23.50 | 21,980 |
2022-07-28 | $23.49 | $23.49 | $23.44 | $23.46 | $23.46 | 7,404 |
2022-07-27 | $23.31 | $23.37 | $23.30 | $23.31 | $23.31 | 6,995 |
2022-07-26 | $23.29 | $23.32 | $23.22 | $23.24 | $23.24 | 5,518 |
2022-07-25 | $23.23 | $23.25 | $23.21 | $23.23 | $23.23 | 4,536 |
2022-07-22 | $23.31 | $23.35 | $23.28 | $23.30 | $23.30 | 11,657 |
2022-07-21 | $23.08 | $23.13 | $23.04 | $23.13 | $23.13 | 25,647 |
2022-07-20 | $23.07 | $23.07 | $22.93 | $22.95 | $22.95 | 27,479 |
2022-07-19 | $22.95 | $23.02 | $22.95 | $22.97 | $22.97 | 67,742 |
2022-07-18 | $23.00 | $23.01 | $22.96 | $23.00 | $23.00 | 15,068 |
2022-07-15 | $23.01 | $23.08 | $23.01 | $23.06 | $23.06 | 36,332 |
2022-07-14 | $22.88 | $23.04 | $22.88 | $22.99 | $22.99 | 53,764 |
2022-07-13 | $22.86 | $23.06 | $22.86 | $23.06 | $23.06 | 272,907 |
2022-07-12 | $23.01 | $23.06 | $22.97 | $22.99 | $22.99 | 8,565 |
2022-07-11 | $22.99 | $22.99 | $22.94 | $22.94 | $22.94 | 6,219 |
2022-07-08 | $22.86 | $22.87 | $22.83 | $22.86 | $22.86 | 5,624 |
2022-07-07 | $23.01 | $23.03 | $22.95 | $22.98 | $22.93 | 8,491 |
2022-07-06 | $23.13 | $23.13 | $23.04 | $23.04 | $22.99 | 44,090 |
2022-07-05 | $23.18 | $23.23 | $23.18 | $23.19 | $23.14 | 6,915 |
2022-07-01 | $23.14 | $23.20 | $23.11 | $23.14 | $23.09 | 20,936 |
2022-06-30 | $22.98 | $22.99 | $22.93 | $22.97 | $22.92 | 16,864 |
2022-06-29 | $22.76 | $22.86 | $22.76 | $22.86 | $22.81 | 8,614 |
2022-06-28 | $22.72 | $22.74 | $22.70 | $22.74 | $22.69 | 20,574 |
2022-06-27 | $22.75 | $22.76 | $22.75 | $22.75 | $22.70 | 10,709 |
2022-06-24 | $22.88 | $22.91 | $22.81 | $22.84 | $22.80 | 63,231 |
2022-06-23 | $22.88 | $23.00 | $22.86 | $22.86 | $22.81 | 88,417 |
2022-06-22 | $22.78 | $22.81 | $22.74 | $22.79 | $22.74 | 31,755 |
2022-06-21 | $22.63 | $22.65 | $22.58 | $22.58 | $22.54 | 10,663 |
2022-06-17 | $22.69 | $22.75 | $22.69 | $22.70 | $22.65 | 9,217 |
2022-06-16 | $22.41 | $22.70 | $22.41 | $22.68 | $22.64 | 11,082 |
2022-06-15 | $22.55 | $22.65 | $22.47 | $22.65 | $22.60 | 272,351 |
2022-06-14 | $22.60 | $22.60 | $22.38 | $22.39 | $22.34 | 11,973 |
2022-06-13 | $22.62 | $22.69 | $22.43 | $22.54 | $22.50 | 16,971 |
2022-06-10 | $22.97 | $22.97 | $22.89 | $22.93 | $22.88 | 33,311 |
2022-06-09 | $23.12 | $23.14 | $23.08 | $23.10 | $23.05 | 59,943 |
2022-06-08 | $23.15 | $23.17 | $23.12 | $23.12 | $23.07 | 34,790 |
2022-06-07 | $23.17 | $23.24 | $23.14 | $23.20 | $23.15 | 33,297 |
2022-06-06 | $23.28 | $23.28 | $23.17 | $23.18 | $23.08 | 26,718 |
2022-06-03 | $23.27 | $23.30 | $23.27 | $23.30 | $23.19 | 23,824 |
2022-06-02 | $23.41 | $23.41 | $23.30 | $23.37 | $23.26 | 22,507 |
2022-06-01 | $23.34 | $23.35 | $23.29 | $23.32 | $23.22 | 63,181 |
2022-05-31 | $23.44 | $23.45 | $23.38 | $23.40 | $23.30 | 134,789 |
2022-05-27 | $23.58 | $23.58 | $23.54 | $23.58 | $23.47 | 99,985 |
2022-05-26 | $23.58 | $23.58 | $23.46 | $23.52 | $23.41 | 40,525 |
2022-05-25 | $23.48 | $23.52 | $23.45 | $23.52 | $23.42 | 5,396 |
2022-05-24 | $23.43 | $23.46 | $23.41 | $23.44 | $23.34 | 24,080 |
2022-05-23 | $23.29 | $23.31 | $23.23 | $23.24 | $23.13 | 6,666 |
2022-05-20 | $23.30 | $23.36 | $23.30 | $23.34 | $23.24 | 8,892 |
2022-05-19 | $23.33 | $23.33 | $23.24 | $23.26 | $23.16 | 13,898 |
2022-05-18 | $23.13 | $23.22 | $23.13 | $23.19 | $23.09 | 45,016 |
2022-05-17 | $23.14 | $23.16 | $23.10 | $23.11 | $23.00 | 35,226 |
2022-05-16 | $23.28 | $23.31 | $23.23 | $23.24 | $23.14 | 57,629 |
2022-05-13 | $23.21 | $23.24 | $23.17 | $23.17 | $23.07 | 5,737 |
2022-05-12 | $23.33 | $23.34 | $23.27 | $23.27 | $23.17 | 203,772 |
2022-05-11 | $23.09 | $23.26 | $23.09 | $23.24 | $23.13 | 18,242 |
2022-05-10 | $23.20 | $23.24 | $23.17 | $23.17 | $23.07 | 28,443 |
2022-05-09 | $22.95 | $23.11 | $22.95 | $23.09 | $22.99 | 100,216 |
2022-05-06 | $23.02 | $23.09 | $22.99 | $22.99 | $22.89 | 34,126 |
2022-05-05 | $23.18 | $23.18 | $23.07 | $23.14 | $22.99 | 52,652 |
2022-05-04 | $23.21 | $23.38 | $23.16 | $23.36 | $23.21 | 104,036 |
2022-05-03 | $23.35 | $23.35 | $23.25 | $23.25 | $23.10 | 25,271 |
2022-05-02 | $23.24 | $23.24 | $23.16 | $23.19 | $23.04 | 17,033 |
2022-04-29 | $23.31 | $23.41 | $23.31 | $23.32 | $23.17 | 14,758 |
2022-04-28 | $23.40 | $23.45 | $23.37 | $23.45 | $23.30 | 18,062 |
2022-04-27 | $23.53 | $23.55 | $23.44 | $23.47 | $23.32 | 28,335 |
2022-04-26 | $23.54 | $23.58 | $23.53 | $23.55 | $23.40 | 14,418 |
2022-04-25 | $23.44 | $23.55 | $23.44 | $23.47 | $23.32 | 15,283 |
2022-04-22 | $23.37 | $23.37 | $23.32 | $23.35 | $23.20 | 17,192 |
2022-04-21 | $23.43 | $23.43 | $23.31 | $23.37 | $23.22 | 16,534 |
2022-04-20 | $23.45 | $23.52 | $23.45 | $23.50 | $23.34 | 33,679 |
2022-04-19 | $23.42 | $23.42 | $23.35 | $23.37 | $23.21 | 6,118 |
2022-04-18 | $23.65 | $23.65 | $23.47 | $23.50 | $23.35 | 57,221 |
2022-04-14 | $23.67 | $23.67 | $23.54 | $23.56 | $23.41 | 263,185 |
2022-04-13 | $23.87 | $23.87 | $23.75 | $23.75 | $23.60 | 8,358 |
2022-04-12 | $23.77 | $23.80 | $23.69 | $23.69 | $23.54 | 19,305 |
2022-04-11 | $23.67 | $23.69 | $23.64 | $23.67 | $23.52 | 14,887 |
2022-04-08 | $23.74 | $23.82 | $23.74 | $23.78 | $23.63 | 26,499 |
2022-04-07 | $23.90 | $23.95 | $23.88 | $23.92 | $23.77 | 425,183 |
2022-04-06 | $23.95 | $24.04 | $23.94 | $24.01 | $23.81 | 6,995 |
2022-04-05 | $24.21 | $24.21 | $24.06 | $24.08 | $23.87 | 12,385 |
2022-04-04 | $24.30 | $24.31 | $24.29 | $24.31 | $24.11 | 11,808 |
2022-04-01 | $24.17 | $24.36 | $24.17 | $24.30 | $24.10 | 20,298 |
2022-03-31 | $24.33 | $24.39 | $24.33 | $24.35 | $24.15 | 7,792 |
2022-03-30 | $24.30 | $24.34 | $24.28 | $24.33 | $24.12 | 53,120 |
2022-03-29 | $24.25 | $24.26 | $24.18 | $24.24 | $24.04 | 29,890 |
2022-03-28 | $24.10 | $24.16 | $24.10 | $24.15 | $23.95 | 8,012 |
2022-03-25 | $24.19 | $24.19 | $24.09 | $24.11 | $23.91 | 223,290 |
2022-03-24 | $24.20 | $24.29 | $24.20 | $24.28 | $24.08 | 20,026 |
2022-03-23 | $24.26 | $24.34 | $24.25 | $24.34 | $24.13 | 26,756 |
2022-03-22 | $24.24 | $24.26 | $24.21 | $24.22 | $24.02 | 13,958 |
2022-03-21 | $24.42 | $24.42 | $24.31 | $24.32 | $24.12 | 135,400 |
2022-03-18 | $24.52 | $24.53 | $24.52 | $24.53 | $24.33 | 3,417 |
2022-03-17 | $24.47 | $24.50 | $24.47 | $24.47 | $24.26 | 5,054 |
2022-03-16 | $24.37 | $24.42 | $24.28 | $24.40 | $24.20 | 16,516 |
2022-03-15 | $24.43 | $24.43 | $24.34 | $24.37 | $24.17 | 20,244 |
2022-03-14 | $24.44 | $24.44 | $24.35 | $24.35 | $24.15 | 15,189 |
2022-03-11 | $24.61 | $24.63 | $24.59 | $24.60 | $24.39 | 13,975 |
2022-03-10 | $24.61 | $24.63 | $24.56 | $24.60 | $24.39 | 37,781 |
2022-03-09 | $24.77 | $24.78 | $24.74 | $24.75 | $24.54 | 6,441 |
2022-03-08 | $24.80 | $24.81 | $24.77 | $24.79 | $24.58 | 3,081 |
2022-03-07 | $24.98 | $25.01 | $24.94 | $24.94 | $24.73 | 6,581 |
2022-03-04 | $25.10 | $25.14 | $25.08 | $25.09 | $24.84 | 22,267 |
2022-03-03 | $24.95 | $25.02 | $24.95 | $25.01 | $24.76 | 10,702 |
2022-03-02 | $25.12 | $25.16 | $24.96 | $24.96 | $24.72 | 24,955 |
2022-03-01 | $25.22 | $25.29 | $25.22 | $25.25 | $25.00 | 25,137 |
2022-02-28 | $25.05 | $25.11 | $25.05 | $25.11 | $24.86 | 64,109 |
2022-02-25 | $24.86 | $24.92 | $24.86 | $24.92 | $24.67 | 177,408 |
2022-02-24 | $24.94 | $24.94 | $24.88 | $24.89 | $24.64 | 4,858 |
2022-02-23 | $24.94 | $24.94 | $24.86 | $24.88 | $24.64 | 29,381 |
2022-02-22 | $25.00 | $25.01 | $24.94 | $24.97 | $24.72 | 12,916 |
2022-02-18 | $24.99 | $25.02 | $24.96 | $24.99 | $24.74 | 15,881 |
2022-02-17 | $24.94 | $24.95 | $24.93 | $24.95 | $24.71 | 1,365 |
2022-02-16 | $24.92 | $24.93 | $24.86 | $24.91 | $24.67 | 17,868 |
2022-02-15 | $24.95 | $24.95 | $24.89 | $24.89 | $24.64 | 23,871 |
2022-02-14 | $24.98 | $25.00 | $24.94 | $24.98 | $24.73 | 31,432 |
2022-02-11 | $25.01 | $25.07 | $24.96 | $25.07 | $24.82 | 5,730 |
2022-02-10 | $25.10 | $25.10 | $24.96 | $24.96 | $24.72 | 12,406 |
2022-02-09 | $25.18 | $25.24 | $25.17 | $25.18 | $24.93 | 29,085 |
2022-02-08 | $25.18 | $25.21 | $25.16 | $25.16 | $24.91 | 3,419 |
2022-02-07 | $25.20 | $25.26 | $25.18 | $25.23 | $24.98 | 22,697 |
2022-02-04 | $25.29 | $25.29 | $25.24 | $25.28 | $24.99 | 20,575 |
2022-02-03 | $25.40 | $25.47 | $25.39 | $25.42 | $25.13 | 116,278 |
2022-02-02 | $25.53 | $25.56 | $25.52 | $25.52 | $25.24 | 8,118 |
2022-02-01 | $25.48 | $25.51 | $25.48 | $25.49 | $25.20 | 8,142 |
2022-01-31 | $25.47 | $25.50 | $25.46 | $25.47 | $25.18 | 5,949 |
2022-01-28 | $25.38 | $25.50 | $25.38 | $25.49 | $25.20 | 9,523 |
2022-01-27 | $25.46 | $25.49 | $25.45 | $25.46 | $25.17 | 6,638 |
2022-01-26 | $25.55 | $25.56 | $25.42 | $25.42 | $25.14 | 7,973 |
2022-01-25 | $25.61 | $25.61 | $25.52 | $25.52 | $25.23 | 13,990 |
2022-01-24 | $25.62 | $25.62 | $25.56 | $25.56 | $25.27 | 1,445 |
2022-01-21 | $25.57 | $25.60 | $25.57 | $25.59 | $25.30 | 7,969 |
2022-01-20 | $25.49 | $25.52 | $25.47 | $25.49 | $25.20 | 9,610 |
2022-01-19 | $25.50 | $25.54 | $25.47 | $25.49 | $25.20 | 30,226 |
2022-01-18 | $25.53 | $25.54 | $25.47 | $25.47 | $25.19 | 26,845 |
2022-01-14 | $25.65 | $25.67 | $25.60 | $25.63 | $25.33 | 10,537 |
2022-01-13 | $25.69 | $25.73 | $25.67 | $25.73 | $25.43 | 247,190 |
2022-01-12 | $25.72 | $25.74 | $25.70 | $25.70 | $25.40 | 2,448 |
2022-01-11 | $25.67 | $25.71 | $25.67 | $25.69 | $25.40 | 7,679 |
2022-01-10 | $25.65 | $25.67 | $25.64 | $25.66 | $25.36 | 3,489 |
2022-01-07 | $25.67 | $25.71 | $25.66 | $25.66 | $25.36 | 6,790 |
2022-01-06 | $25.72 | $25.80 | $25.72 | $25.76 | $25.47 | 7,381 |
2022-01-05 | $25.92 | $25.92 | $25.78 | $25.78 | $25.49 | 114,197 |
2022-01-04 | $25.87 | $25.89 | $25.85 | $25.88 | $25.59 | 30,811 |
2022-01-03 | $25.91 | $25.92 | $25.89 | $25.89 | $25.60 | 3,194 |
2021-12-31 | $26.00 | $26.07 | $26.00 | $26.02 | $25.73 | 7,170 |
2021-12-30 | $26.03 | $26.04 | $26.01 | $26.04 | $25.74 | 1,311 |
2021-12-29 | $26.00 | $26.04 | $26.00 | $26.00 | $25.70 | 7,185 |
2021-12-28 | $26.12 | $26.15 | $26.08 | $26.10 | $25.80 | 35,933 |
2021-12-27 | $26.06 | $26.11 | $26.06 | $26.09 | $25.79 | 18,229 |
2021-12-23 | $26.07 | $26.09 | $26.07 | $26.07 | $25.77 | 11,781 |
2021-12-22 | $26.11 | $26.15 | $26.10 | $26.14 | $25.79 | 42,583 |
2021-12-21 | $26.06 | $26.13 | $26.05 | $26.11 | $25.76 | 5,347 |
2021-12-20 | $25.94 | $26.24 | $25.94 | $26.15 | $25.80 | 4,655 |
2021-12-17 | $26.11 | $26.18 | $26.11 | $26.17 | $25.82 | 30,267 |
2021-12-16 | $26.14 | $26.17 | $26.12 | $26.14 | $25.79 | 12,815 |
2021-12-15 | $26.15 | $26.17 | $26.10 | $26.12 | $25.77 | 28,633 |
2021-12-14 | $26.08 | $26.17 | $26.08 | $26.15 | $25.80 | 10,953 |
2021-12-13 | $26.06 | $26.20 | $26.06 | $26.19 | $25.84 | 13,152 |
2021-12-10 | $26.12 | $26.15 | $26.10 | $26.12 | $25.77 | 6,822 |
2021-12-09 | $26.08 | $26.13 | $26.08 | $26.10 | $25.75 | 4,787 |
2021-12-08 | $26.13 | $26.14 | $26.06 | $26.09 | $25.74 | 18,581 |
2021-12-07 | $26.21 | $26.65 | $26.16 | $26.19 | $25.84 | 348,265 |
2021-12-06 | $26.32 | $26.34 | $26.24 | $26.27 | $25.88 | 3,615 |
2021-12-03 | $26.30 | $26.37 | $26.30 | $26.36 | $25.97 | 19,658 |
2021-12-02 | $26.24 | $26.25 | $26.17 | $26.22 | $25.83 | 5,635 |
2021-12-01 | $26.18 | $26.23 | $26.18 | $26.23 | $25.84 | 1,378 |
2021-11-30 | $26.24 | $26.24 | $26.19 | $26.22 | $25.84 | 14,827 |
2021-11-29 | $26.07 | $26.16 | $26.07 | $26.14 | $25.76 | 16,365 |
2021-11-26 | $26.11 | $26.16 | $26.11 | $26.15 | $25.76 | 2,489 |
2021-11-24 | $25.93 | $25.99 | $25.93 | $25.96 | $25.58 | 14,175 |
2021-11-23 | $26.00 | $26.00 | $25.97 | $25.97 | $25.60 | 3,382 |
2021-11-22 | $26.13 | $26.13 | $26.03 | $26.03 | $25.65 | 22,633 |
2021-11-19 | $26.16 | $26.19 | $26.16 | $26.18 | $25.79 | 1,870 |
2021-11-18 | $26.12 | $26.14 | $26.09 | $26.12 | $25.73 | 19,779 |
2021-11-17 | $26.03 | $26.09 | $26.03 | $26.08 | $25.70 | 4,329 |
2021-11-16 | $26.08 | $26.10 | $26.05 | $26.05 | $25.67 | 1,835 |
2021-11-15 | $26.12 | $26.12 | $26.04 | $26.06 | $25.68 | 8,304 |
2021-11-12 | $26.17 | $26.20 | $26.14 | $26.15 | $25.77 | 9,664 |
2021-11-11 | $26.25 | $26.25 | $26.17 | $26.17 | $25.79 | 2,001 |
2021-11-10 | $26.34 | $26.34 | $26.21 | $26.21 | $25.83 | 1,980 |
2021-11-09 | $26.34 | $26.42 | $26.34 | $26.41 | $26.02 | 2,942 |
2021-11-08 | $26.34 | $26.35 | $26.33 | $26.33 | $25.94 | 7,391 |
2021-11-05 | $26.31 | $26.38 | $26.31 | $26.38 | $25.99 | 5,070 |
2021-11-04 | $26.26 | $26.31 | $26.26 | $26.30 | $25.88 | 2,741 |
2021-11-03 | $26.26 | $26.26 | $26.21 | $26.21 | $25.79 | 2,686 |
2021-11-02 | $26.15 | $26.28 | $26.15 | $26.27 | $25.85 | 7,145 |
2021-11-01 | $26.20 | $26.21 | $26.18 | $26.20 | $25.78 | 1,939 |
2021-10-29 | $26.22 | $26.25 | $26.21 | $26.22 | $25.81 | 4,659 |
2021-10-28 | $26.27 | $26.27 | $26.22 | $26.23 | $25.81 | 3,198 |
2021-10-27 | $26.24 | $26.28 | $26.22 | $26.27 | $25.86 | 109,791 |
2021-10-26 | $26.09 | $26.12 | $26.08 | $26.12 | $25.71 | 11,310 |
2021-10-25 | $26.10 | $26.12 | $26.10 | $26.12 | $25.70 | 1,384 |
2021-10-22 | $26.05 | $26.09 | $26.05 | $26.08 | $25.66 | 4,722 |
2021-10-21 | $26.05 | $26.07 | $26.02 | $26.05 | $25.63 | 38,499 |
2021-10-20 | $26.07 | $26.12 | $26.07 | $26.09 | $25.67 | 11,013 |
2021-10-19 | $26.14 | $26.16 | $26.12 | $26.14 | $25.72 | 14,817 |
2021-10-18 | $26.12 | $26.21 | $26.12 | $26.19 | $25.77 | 33,746 |
2021-10-15 | $26.17 | $26.22 | $26.17 | $26.21 | $25.79 | 4,629 |
2021-10-14 | $26.26 | $26.26 | $26.20 | $26.25 | $25.83 | 4,651 |
2021-10-13 | $26.19 | $26.25 | $26.19 | $26.20 | $25.78 | 5,946 |
2021-10-12 | $26.09 | $26.16 | $26.08 | $26.16 | $25.74 | 5,329 |
2021-10-11 | $26.05 | $26.09 | $26.03 | $26.03 | $25.62 | 2,325 |
2021-10-08 | $26.14 | $26.14 | $26.08 | $26.11 | $25.69 | 3,422 |
2021-10-07 | $26.18 | $26.21 | $26.18 | $26.18 | $25.76 | 4,858 |
2021-10-06 | $26.29 | $26.29 | $26.24 | $26.27 | $25.83 | 6,155 |
2021-10-05 | $26.30 | $26.30 | $26.25 | $26.27 | $25.82 | 3,947 |
2021-10-04 | $26.36 | $26.36 | $26.25 | $26.33 | $25.88 | 5,110 |
2021-10-01 | $26.32 | $26.48 | $26.31 | $26.36 | $25.91 | 36,710 |
2021-09-30 | $26.22 | $26.27 | $26.18 | $26.25 | $25.80 | 3,288 |
2021-09-29 | $26.31 | $26.33 | $26.25 | $26.25 | $25.80 | 2,522 |
2021-09-28 | $26.25 | $26.31 | $26.25 | $26.27 | $25.82 | 4,374 |
2021-09-27 | $26.43 | $26.43 | $26.37 | $26.39 | $25.94 | 7,954 |
2021-09-24 | $26.43 | $26.43 | $26.40 | $26.40 | $25.95 | 8,682 |
2021-09-23 | $26.53 | $26.54 | $26.44 | $26.47 | $26.02 | 15,106 |
2021-09-22 | $26.58 | $26.59 | $26.55 | $26.58 | $26.13 | 6,968 |
2021-09-21 | $26.52 | $26.59 | $26.52 | $26.57 | $26.12 | 4,354 |
2021-09-20 | $26.54 | $26.58 | $26.54 | $26.56 | $26.11 | 10,255 |
2021-09-17 | $26.50 | $26.52 | $26.49 | $26.50 | $26.05 | 3,197 |
2021-09-16 | $26.53 | $26.57 | $26.53 | $26.55 | $26.10 | 4,802 |
2021-09-15 | $26.61 | $26.61 | $26.58 | $26.59 | $26.14 | 2,520 |
2021-09-14 | $26.56 | $26.62 | $26.56 | $26.61 | $26.16 | 1,566 |
2021-09-13 | $26.53 | $26.56 | $26.53 | $26.55 | $26.10 | 7,189 |
2021-09-10 | $26.53 | $26.53 | $26.48 | $26.50 | $26.05 | 7,381 |
2021-09-09 | $26.48 | $26.57 | $26.48 | $26.55 | $26.10 | 6,258 |
2021-09-08 | $26.46 | $26.49 | $26.43 | $26.47 | $26.02 | 3,919 |
2021-09-07 | $26.49 | $26.49 | $26.44 | $26.46 | $25.98 | 3,841 |
2021-09-03 | $26.51 | $26.55 | $26.51 | $26.53 | $26.05 | 11,682 |
2021-09-02 | $26.58 | $26.59 | $26.56 | $26.57 | $26.09 | 2,091 |
2021-09-01 | $26.60 | $26.60 | $26.54 | $26.54 | $26.05 | 1,496 |
2021-08-31 | $26.59 | $26.59 | $26.55 | $26.55 | $26.06 | 2,680 |
2021-08-30 | $26.51 | $26.58 | $26.51 | $26.56 | $26.07 | 6,172 |
2021-08-27 | $26.50 | $26.54 | $26.50 | $26.52 | $26.04 | 8,571 |
2021-08-26 | $26.44 | $26.47 | $26.43 | $26.45 | $25.97 | 5,094 |
2021-08-25 | $26.53 | $26.53 | $26.46 | $26.46 | $25.98 | 8,383 |
2021-08-24 | $26.54 | $26.55 | $26.50 | $26.51 | $26.03 | 11,796 |
2021-08-23 | $26.51 | $26.57 | $26.51 | $26.55 | $26.07 | 8,068 |
2021-08-20 | $26.56 | $26.56 | $26.54 | $26.54 | $26.05 | 3,154 |
2021-08-19 | $26.84 | $26.84 | $26.50 | $26.56 | $26.08 | 46,172 |
2021-08-18 | $26.47 | $26.52 | $26.46 | $26.50 | $26.01 | 8,509 |
2021-08-17 | $26.53 | $26.54 | $26.49 | $26.52 | $26.03 | 22,342 |
2021-08-16 | $26.50 | $26.58 | $26.50 | $26.55 | $26.06 | 22,800 |
2021-08-13 | $26.48 | $26.51 | $26.45 | $26.49 | $26.00 | 20,024 |
2021-08-12 | $26.44 | $26.44 | $26.32 | $26.42 | $25.94 | 178,035 |
2021-08-11 | $26.34 | $26.43 | $26.34 | $26.39 | $25.91 | 24,117 |
2021-08-10 | $26.39 | $26.42 | $26.36 | $26.36 | $25.88 | 21,784 |
2021-08-09 | $26.47 | $26.47 | $26.43 | $26.43 | $25.96 | 4,387 |
2021-08-06 | $26.53 | $26.53 | $26.49 | $26.49 | $26.01 | 3,118 |
2021-08-05 | $26.66 | $26.67 | $26.62 | $26.65 | $26.13 | 10,267 |
2021-08-04 | $26.63 | $26.72 | $26.63 | $26.70 | $26.18 | 4,459 |
2021-08-03 | $26.71 | $26.72 | $26.70 | $26.71 | $26.19 | 2,383 |
2021-08-02 | $26.71 | $26.73 | $26.69 | $26.69 | $26.17 | 6,351 |
2021-07-30 | $26.63 | $26.65 | $26.62 | $26.62 | $26.10 | 4,252 |
2021-07-29 | $26.62 | $26.70 | $26.60 | $26.62 | $26.10 | 47,767 |
2021-07-28 | $26.61 | $26.62 | $26.61 | $26.62 | $26.11 | 1,334 |
2021-07-27 | $26.61 | $26.63 | $26.57 | $26.61 | $26.09 | 5,635 |
2021-07-26 | $26.62 | $26.67 | $26.53 | $26.58 | $26.06 | 18,045 |
2021-07-23 | $26.57 | $26.57 | $26.56 | $26.56 | $26.04 | 750 |
2021-07-22 | $26.56 | $26.62 | $26.56 | $26.58 | $26.06 | 86,880 |
2021-07-21 | $26.51 | $26.55 | $26.50 | $26.51 | $26.00 | 2,182 |
2021-07-20 | $26.60 | $26.61 | $26.57 | $26.58 | $26.07 | 1,266 |
2021-07-19 | $26.62 | $26.63 | $26.60 | $26.63 | $26.12 | 1,782 |
2021-07-16 | $26.47 | $26.52 | $26.45 | $26.50 | $25.98 | 17,780 |
2021-07-15 | $26.46 | $26.53 | $26.45 | $26.51 | $25.99 | 231,667 |
2021-07-14 | $26.44 | $26.46 | $26.42 | $26.46 | $25.94 | 2,989 |
2021-07-13 | $26.47 | $26.47 | $26.36 | $26.37 | $25.85 | 8,888 |
2021-07-12 | $26.42 | $26.46 | $26.41 | $26.44 | $25.92 | 9,397 |
2021-07-09 | $26.44 | $26.48 | $26.44 | $26.45 | $25.93 | 5,053 |
2021-07-08 | $26.55 | $26.56 | $26.51 | $26.54 | $26.02 | 12,796 |
2021-07-07 | $26.56 | $26.56 | $26.54 | $26.54 | $25.99 | 1,938 |
2021-07-06 | $26.46 | $26.51 | $26.37 | $26.50 | $25.95 | 66,286 |
2021-07-02 | $26.38 | $26.42 | $26.38 | $26.41 | $25.86 | 2,673 |
2021-07-01 | $26.37 | $26.38 | $26.31 | $26.35 | $25.80 | 3,383 |
2021-06-30 | $26.45 | $26.45 | $26.35 | $26.38 | $25.83 | 22,355 |
2021-06-29 | $26.29 | $26.37 | $26.29 | $26.35 | $25.81 | 2,572 |
2021-06-28 | $26.27 | $26.34 | $26.27 | $26.32 | $25.77 | 9,200 |
2021-06-25 | $26.27 | $26.27 | $26.22 | $26.26 | $25.72 | 8,738 |
2021-06-24 | $26.32 | $26.36 | $26.32 | $26.33 | $25.78 | 7,166 |
2021-06-23 | $26.29 | $26.31 | $26.26 | $26.28 | $25.74 | 4,296 |
2021-06-22 | $26.29 | $26.31 | $26.29 | $26.30 | $25.75 | 1,846 |
2021-06-21 | $26.31 | $26.32 | $26.28 | $26.28 | $25.73 | 1,874 |
2021-06-18 | $26.33 | $26.37 | $26.32 | $26.37 | $25.82 | 621 |
2021-06-17 | $26.20 | $26.31 | $26.20 | $26.27 | $25.72 | 4,095 |
2021-06-16 | $26.29 | $26.29 | $26.17 | $26.19 | $25.65 | 19,067 |
2021-06-15 | $26.28 | $26.28 | $26.18 | $26.26 | $25.72 | 6,838 |
2021-06-14 | $26.28 | $26.29 | $26.26 | $26.26 | $25.72 | 3,762 |
2021-06-11 | $26.34 | $26.34 | $26.28 | $26.32 | $25.78 | 4,776 |
2021-06-10 | $26.18 | $26.32 | $26.18 | $26.30 | $25.76 | 12,184 |
2021-06-09 | $26.25 | $26.29 | $26.25 | $26.27 | $25.72 | 16,325 |
2021-06-08 | $26.24 | $26.24 | $26.20 | $26.21 | $25.66 | 2,061 |
2021-06-07 | $26.17 | $26.18 | $26.16 | $26.17 | $25.62 | 1,938 |
2021-06-04 | $26.14 | $26.20 | $26.13 | $26.20 | $25.62 | 14,845 |
2021-06-03 | $26.10 | $26.13 | $26.09 | $26.11 | $25.54 | 6,599 |
2021-06-02 | $26.15 | $26.15 | $26.15 | $26.15 | $25.57 | 5,322 |
2021-06-01 | $26.11 | $26.14 | $26.10 | $26.12 | $25.54 | 12,430 |
2021-05-28 | $26.15 | $26.17 | $26.15 | $26.15 | $25.57 | 1,972 |
2021-05-27 | $26.13 | $26.15 | $26.10 | $26.13 | $25.56 | 2,110 |
2021-05-26 | $26.17 | $26.18 | $26.15 | $26.16 | $25.59 | 11,161 |
2021-05-25 | $26.15 | $26.20 | $26.14 | $26.18 | $25.60 | 17,375 |
2021-05-24 | $26.07 | $26.14 | $26.07 | $26.13 | $25.55 | 93,002 |
2021-05-21 | $26.06 | $26.07 | $26.06 | $26.07 | $25.50 | 4,248 |
2021-05-20 | $26.03 | $26.08 | $26.03 | $26.06 | $25.49 | 9,046 |
2021-05-19 | $26.02 | $26.04 | $25.99 | $25.99 | $25.41 | 7,727 |
2021-05-18 | $26.01 | $26.03 | $26.01 | $26.03 | $25.45 | 7,451 |
2021-05-17 | $26.06 | $26.08 | $26.04 | $26.05 | $25.48 | 15,206 |
2021-05-14 | $26.05 | $26.08 | $26.05 | $26.07 | $25.49 | 1,071 |
2021-05-13 | $26.00 | $26.03 | $25.98 | $26.01 | $25.44 | 1,602 |
2021-05-12 | $25.99 | $26.02 | $25.94 | $25.95 | $25.38 | 2,406 |
2021-05-11 | $26.07 | $26.08 | $26.04 | $26.06 | $25.48 | 8,068 |
2021-05-10 | $26.25 | $26.25 | $26.10 | $26.10 | $25.52 | 13,008 |
2021-05-07 | $26.19 | $26.19 | $26.14 | $26.16 | $25.58 | 943 |
2021-05-06 | $26.16 | $26.22 | $26.16 | $26.21 | $25.60 | 4,207 |
2021-05-05 | $26.18 | $26.21 | $26.16 | $26.19 | $25.58 | 7,046 |
2021-05-04 | $26.17 | $26.20 | $26.14 | $26.17 | $25.55 | 5,890 |
2021-05-03 | $26.14 | $26.16 | $26.12 | $26.13 | $25.51 | 17,384 |
2021-04-30 | $26.08 | $26.13 | $26.08 | $26.11 | $25.50 | 6,097 |
2021-04-29 | $26.05 | $26.06 | $26.05 | $26.06 | $25.45 | 1,201 |
2021-04-28 | $26.09 | $26.10 | $26.07 | $26.10 | $25.49 | 2,279 |
2021-04-27 | $26.12 | $26.13 | $26.10 | $26.10 | $25.48 | 3,182 |
2021-04-26 | $26.17 | $26.19 | $26.15 | $26.16 | $25.55 | 20,933 |
2021-04-23 | $26.20 | $26.20 | $26.14 | $26.16 | $25.54 | 11,470 |
2021-04-22 | $26.15 | $26.17 | $26.15 | $26.17 | $25.56 | 795 |
2021-04-21 | $26.15 | $26.15 | $26.13 | $26.15 | $25.54 | 4,074 |
2021-04-20 | $26.15 | $26.15 | $26.12 | $26.12 | $25.50 | 4,159 |
2021-04-19 | $26.08 | $26.09 | $26.08 | $26.08 | $25.47 | 878 |
2021-04-16 | $26.15 | $26.15 | $26.13 | $26.13 | $25.51 | 2,281 |
2021-04-15 | $26.15 | $26.19 | $26.15 | $26.18 | $25.57 | 15,163 |
2021-04-14 | $26.08 | $26.08 | $26.05 | $26.06 | $25.45 | 11,960 |
2021-04-13 | $26.02 | $26.10 | $26.02 | $26.09 | $25.48 | 789 |
2021-04-12 | $25.99 | $26.03 | $25.99 | $26.02 | $25.41 | 11,673 |
2021-04-09 | $25.99 | $26.06 | $25.99 | $26.03 | $25.42 | 11,050 |
2021-04-08 | $26.04 | $26.07 | $26.04 | $26.06 | $25.45 | 5,201 |
2021-04-07 | $26.08 | $26.08 | $26.05 | $26.05 | $25.40 | 3,897 |
2021-04-06 | $26.07 | $26.08 | $26.05 | $26.08 | $25.43 | 5,406 |
2021-04-05 | $25.99 | $25.99 | $25.98 | $25.98 | $25.33 | 3,354 |
2021-04-01 | $26.03 | $26.06 | $26.02 | $26.05 | $25.39 | 3,659 |
2021-03-31 | $25.95 | $25.99 | $25.93 | $25.95 | $25.30 | 11,750 |
2021-03-30 | $25.90 | $25.93 | $25.88 | $25.92 | $25.27 | 123,690 |
2021-03-29 | $25.93 | $25.93 | $25.90 | $25.93 | $25.28 | 4,117 |
2021-03-26 | $26.10 | $26.10 | $25.96 | $25.99 | $25.34 | 5,108 |
2021-03-25 | $26.02 | $26.03 | $25.97 | $25.98 | $25.33 | 25,062 |
2021-03-24 | $25.98 | $26.03 | $25.98 | $26.01 | $25.36 | 5,613 |
2021-03-23 | $25.94 | $26.00 | $25.94 | $25.97 | $25.32 | 9,492 |
2021-03-22 | $25.88 | $25.95 | $25.88 | $25.92 | $25.28 | 25,637 |
2021-03-19 | $25.83 | $25.86 | $25.82 | $25.85 | $25.20 | 3,292 |
2021-03-18 | $25.82 | $25.85 | $25.81 | $25.85 | $25.20 | 8,279 |
2021-03-17 | $25.89 | $25.97 | $25.89 | $25.93 | $25.28 | 2,092 |
2021-03-16 | $25.96 | $25.97 | $25.92 | $25.93 | $25.28 | 11,590 |
2021-03-15 | $25.95 | $25.97 | $25.93 | $25.94 | $25.30 | 6,432 |
2021-03-12 | $25.95 | $25.96 | $25.91 | $25.93 | $25.28 | 17,356 |
2021-03-11 | $26.10 | $26.10 | $26.05 | $26.08 | $25.42 | 5,112 |
2021-03-10 | $26.07 | $26.10 | $26.05 | $26.08 | $25.42 | 5,799 |
2021-03-09 | $26.01 | $26.01 | $25.97 | $26.00 | $25.35 | 12,574 |
2021-03-08 | $26.02 | $26.03 | $25.90 | $25.91 | $25.26 | 7,905 |
2021-03-05 | $25.98 | $26.07 | $25.98 | $26.03 | $25.38 | 15,094 |
2021-03-04 | $26.24 | $26.24 | $26.09 | $26.11 | $25.42 | 3,341 |
2021-03-03 | $26.25 | $26.26 | $26.18 | $26.25 | $25.55 | 3,952 |
2021-03-02 | $26.23 | $26.34 | $26.23 | $26.31 | $25.62 | 22,441 |
2021-03-01 | $26.24 | $26.30 | $26.24 | $26.29 | $25.59 | 3,710 |
2021-02-26 | $26.18 | $26.29 | $26.16 | $26.29 | $25.59 | 2,909 |
2021-02-25 | $26.20 | $26.23 | $26.08 | $26.15 | $25.45 | 1,975 |
2021-02-24 | $26.27 | $26.37 | $26.27 | $26.36 | $25.66 | 10,103 |
2021-02-23 | $26.34 | $26.38 | $26.31 | $26.36 | $25.66 | 34,319 |
2021-02-22 | $26.45 | $26.45 | $26.36 | $26.36 | $25.66 | 6,962 |
2021-02-19 | $26.52 | $26.54 | $26.48 | $26.50 | $25.80 | 9,352 |
2021-02-18 | $26.51 | $26.55 | $26.48 | $26.54 | $25.84 | 54,882 |
2021-02-17 | $26.52 | $26.58 | $26.52 | $26.56 | $25.86 | 10,772 |
2021-02-16 | $26.56 | $26.58 | $26.51 | $26.51 | $25.81 | 20,783 |
2021-02-12 | $26.66 | $26.69 | $26.63 | $26.66 | $25.95 | 50,947 |
2021-02-11 | $26.73 | $26.78 | $26.68 | $26.68 | $25.97 | 176,061 |
2021-02-10 | $26.66 | $26.73 | $26.66 | $26.72 | $26.01 | 18,755 |
2021-02-09 | $26.69 | $26.70 | $26.66 | $26.66 | $25.95 | 12,619 |
2021-02-08 | $26.65 | $26.70 | $26.65 | $26.67 | $25.96 | 4,999 |
2021-02-05 | $26.68 | $26.71 | $26.62 | $26.62 | $25.91 | 5,764 |
2021-02-04 | $26.64 | $26.75 | $26.63 | $26.72 | $25.97 | 29,455 |
2021-02-03 | $26.71 | $26.72 | $26.71 | $26.72 | $25.97 | 2,659 |
2021-02-02 | $26.73 | $26.77 | $26.72 | $26.73 | $25.98 | 20,377 |
2021-02-01 | $26.75 | $26.77 | $26.73 | $26.77 | $26.01 | 5,709 |
2021-01-29 | $26.70 | $26.77 | $26.68 | $26.77 | $26.01 | 4,434 |
2021-01-28 | $26.78 | $26.80 | $26.75 | $26.77 | $26.01 | 5,034 |
2021-01-27 | $26.74 | $26.83 | $26.74 | $26.79 | $26.04 | 5,144 |
2021-01-26 | $26.79 | $26.83 | $26.79 | $26.81 | $26.05 | 59,700 |
2021-01-25 | $26.80 | $26.83 | $26.78 | $26.81 | $26.05 | 29,888 |
2021-01-22 | $26.75 | $26.77 | $26.73 | $26.75 | $25.99 | 7,216 |
2021-01-21 | $26.74 | $26.76 | $26.71 | $26.74 | $25.99 | 33,601 |
2021-01-20 | $26.77 | $26.78 | $26.74 | $26.77 | $26.02 | 12,291 |
2021-01-19 | $26.74 | $26.80 | $26.73 | $26.75 | $26.00 | 42,783 |
2021-01-15 | $26.78 | $26.78 | $26.50 | $26.65 | $25.90 | 149,917 |
2021-01-14 | $26.84 | $26.88 | $26.75 | $26.75 | $25.99 | 3,875 |
2021-01-13 | $26.76 | $26.84 | $26.73 | $26.79 | $26.04 | 16,930 |
2021-01-12 | $26.66 | $26.70 | $26.63 | $26.70 | $25.95 | 8,540 |
2021-01-11 | $26.85 | $26.85 | $26.67 | $26.69 | $25.94 | 10,653 |
2021-01-08 | $26.72 | $26.77 | $26.68 | $26.75 | $25.99 | 21,549 |
2021-01-07 | $26.71 | $26.74 | $26.71 | $26.74 | $25.98 | 3,551 |
2021-01-06 | $26.79 | $26.79 | $26.73 | $26.75 | $25.99 | 4,360 |
2021-01-05 | $26.88 | $26.91 | $26.86 | $26.90 | $26.14 | 11,757 |
2021-01-04 | $26.95 | $26.96 | $26.91 | $26.94 | $26.18 | 41,765 |
2020-12-31 | $27.01 | $27.05 | $26.99 | $27.01 | $26.25 | 3,151 |
2020-12-30 | $26.95 | $27.03 | $26.95 | $26.99 | $26.23 | 32,562 |
2020-12-29 | $26.96 | $27.00 | $26.96 | $26.97 | $26.21 | 7,131 |
2020-12-28 | $26.90 | $26.97 | $26.90 | $26.95 | $26.19 | 10,022 |
2020-12-24 | $26.93 | $26.95 | $26.92 | $26.93 | $26.18 | 3,962 |
2020-12-23 | $27.02 | $27.13 | $27.02 | $27.08 | $26.13 | 11,060 |
2020-12-22 | $27.06 | $27.12 | $27.06 | $27.10 | $26.14 | 15,510 |
2020-12-21 | $27.05 | $27.08 | $27.02 | $27.06 | $26.10 | 19,054 |
2020-12-18 | $27.10 | $27.10 | $27.07 | $27.07 | $26.11 | 2,715 |
2020-12-17 | $27.14 | $27.19 | $27.04 | $27.07 | $26.11 | 9,749 |
2020-12-16 | $27.09 | $27.10 | $27.03 | $27.06 | $26.10 | 10,695 |
2020-12-15 | $27.06 | $27.09 | $27.04 | $27.07 | $26.12 | 12,798 |
2020-12-14 | $27.05 | $27.08 | $27.02 | $27.06 | $26.10 | 3,385 |
2020-12-11 | $27.15 | $27.15 | $27.06 | $27.10 | $26.14 | 6,675 |
2020-12-10 | $27.01 | $27.06 | $27.01 | $27.04 | $26.08 | 18,040 |
2020-12-09 | $26.99 | $27.00 | $26.96 | $26.96 | $26.01 | 2,031 |
2020-12-08 | $27.03 | $27.06 | $27.03 | $27.04 | $26.08 | 10,928 |
2020-12-07 | $26.99 | $27.09 | $26.96 | $27.05 | $26.09 | 5,480 |
2020-12-04 | $27.07 | $27.08 | $27.03 | $27.08 | $26.08 | 2,329 |
2020-12-03 | $27.13 | $27.16 | $27.10 | $27.16 | $26.16 | 17,196 |
2020-12-02 | $27.08 | $27.10 | $27.01 | $27.06 | $26.06 | 26,955 |
2020-12-01 | $27.16 | $27.17 | $27.05 | $27.08 | $26.08 | 51,052 |
2020-11-30 | $27.01 | $27.21 | $27.01 | $27.18 | $26.18 | 49,597 |
2020-11-27 | $27.13 | $27.14 | $27.12 | $27.12 | $26.11 | 2,244 |
2020-11-25 | $27.10 | $27.12 | $27.02 | $27.06 | $26.06 | 11,542 |
2020-11-24 | $26.79 | $27.12 | $26.79 | $27.09 | $26.09 | 12,603 |
2020-11-23 | $27.06 | $27.12 | $27.05 | $27.10 | $26.10 | 13,938 |
2020-11-20 | $27.05 | $27.14 | $27.04 | $27.12 | $26.12 | 6,397 |
2020-11-19 | $26.93 | $27.13 | $26.93 | $27.10 | $26.10 | 9,241 |
2020-11-18 | $26.98 | $27.05 | $26.97 | $27.04 | $26.05 | 33,045 |
2020-11-17 | $27.00 | $27.01 | $26.95 | $26.99 | $25.99 | 117,188 |
2020-11-16 | $26.90 | $26.95 | $26.89 | $26.95 | $25.96 | 11,509 |
2020-11-13 | $26.91 | $26.92 | $26.90 | $26.91 | $25.92 | 2,360 |
2020-11-12 | $26.85 | $26.93 | $26.85 | $26.91 | $25.91 | 7,494 |
2020-11-11 | $26.61 | $26.84 | $26.61 | $26.82 | $25.83 | 4,764 |
2020-11-10 | $26.84 | $26.85 | $26.78 | $26.80 | $25.82 | 4,959 |
2020-11-09 | $26.80 | $26.86 | $26.79 | $26.84 | $25.84 | 39,855 |
2020-11-06 | $26.98 | $26.98 | $26.87 | $26.93 | $25.94 | 172,475 |
2020-11-05 | $27.08 | $27.10 | $27.04 | $27.07 | $26.01 | 6,328 |
2020-11-04 | $27.01 | $27.03 | $27.01 | $27.02 | $25.97 | 5,393 |
2020-11-03 | $26.82 | $26.83 | $26.80 | $26.83 | $25.78 | 4,152 |
2020-11-02 | $26.83 | $26.86 | $26.83 | $26.85 | $25.80 | 3,433 |
2020-10-30 | $26.84 | $26.87 | $26.78 | $26.79 | $25.75 | 8,641 |
2020-10-29 | $26.89 | $26.89 | $26.79 | $26.84 | $25.79 | 11,927 |
2020-10-28 | $26.91 | $26.93 | $26.88 | $26.89 | $25.84 | 4,883 |
2020-10-27 | $26.94 | $26.96 | $26.92 | $26.95 | $25.90 | 11,023 |
2020-10-26 | $26.89 | $26.95 | $26.86 | $26.90 | $25.86 | 29,375 |
2020-10-23 | $26.82 | $26.88 | $26.82 | $26.87 | $25.82 | 9,421 |
2020-10-22 | $26.86 | $26.87 | $26.80 | $26.81 | $25.77 | 13,779 |
2020-10-21 | $26.45 | $26.88 | $26.45 | $26.85 | $25.80 | 4,687 |
2020-10-20 | $26.89 | $26.90 | $26.84 | $26.86 | $25.81 | 19,205 |
2020-10-19 | $26.89 | $26.92 | $26.89 | $26.90 | $25.85 | 12,037 |
2020-10-16 | $26.95 | $27.01 | $26.93 | $26.96 | $25.91 | 57,928 |
2020-10-15 | $26.95 | $26.99 | $26.92 | $26.95 | $25.90 | 4,327 |
2020-10-14 | $26.95 | $26.97 | $26.95 | $26.95 | $25.90 | 1,178 |
2020-10-13 | $26.99 | $26.99 | $26.94 | $26.95 | $25.90 | 4,797 |
2020-10-12 | $26.93 | $26.99 | $26.93 | $26.96 | $25.90 | 6,926 |
2020-10-09 | $26.84 | $26.91 | $26.84 | $26.89 | $25.84 | 6,755 |
2020-10-08 | $26.85 | $26.88 | $26.84 | $26.87 | $25.82 | 6,513 |
2020-10-07 | $26.84 | $26.90 | $26.77 | $26.82 | $25.77 | 5,216 |
2020-10-06 | $26.58 | $26.93 | $26.58 | $26.86 | $25.77 | 39,922 |
2020-10-05 | $26.94 | $26.94 | $26.88 | $26.90 | $25.81 | 1,879 |
2020-10-02 | $27.12 | $27.12 | $26.92 | $26.96 | $25.87 | 73,701 |
2020-10-01 | $26.94 | $26.97 | $26.91 | $26.95 | $25.86 | 9,455 |
2020-09-30 | $26.91 | $26.95 | $26.89 | $26.91 | $25.82 | 1,295 |
2020-09-29 | $26.99 | $26.99 | $26.90 | $26.90 | $25.81 | 3,836 |
2020-09-28 | $26.85 | $26.96 | $26.85 | $26.94 | $25.85 | 12,614 |
2020-09-25 | $26.88 | $26.93 | $26.86 | $26.91 | $25.82 | 9,687 |
2020-09-24 | $26.86 | $26.94 | $26.86 | $26.92 | $25.83 | 4,093 |
2020-09-23 | $26.98 | $26.98 | $26.92 | $26.92 | $25.83 | 6,911 |
2020-09-22 | $26.93 | $27.00 | $26.93 | $27.00 | $25.90 | 2,295 |
2020-09-21 | $26.69 | $27.05 | $26.69 | $26.96 | $25.87 | 13,437 |
2020-09-18 | $26.98 | $27.02 | $26.98 | $27.02 | $25.92 | 19,474 |
2020-09-17 | $27.04 | $27.04 | $27.02 | $27.02 | $25.93 | 4,482 |
2020-09-16 | $27.01 | $27.04 | $26.98 | $27.01 | $25.92 | 9,140 |
2020-09-15 | $27.04 | $27.06 | $27.01 | $27.03 | $25.94 | 5,584 |
2020-09-14 | $27.03 | $27.03 | $27.01 | $27.02 | $25.92 | 3,012 |
2020-09-11 | $27.00 | $27.02 | $26.96 | $26.99 | $25.90 | 1,835 |
2020-09-10 | $26.96 | $27.00 | $26.94 | $26.98 | $25.89 | 5,469 |
2020-09-09 | $26.99 | $27.00 | $26.93 | $26.97 | $25.88 | 35,105 |
2020-09-08 | $26.99 | $27.01 | $26.97 | $26.98 | $25.89 | 2,591 |
2020-09-04 | $27.11 | $27.11 | $27.00 | $27.06 | $25.92 | 24,576 |
2020-09-03 | $27.19 | $27.19 | $27.11 | $27.15 | $26.01 | 4,567 |
2020-09-02 | $27.11 | $27.17 | $27.08 | $27.17 | $26.02 | 10,812 |
2020-09-01 | $26.94 | $27.09 | $26.94 | $27.08 | $25.94 | 2,224 |
2020-08-31 | $26.51 | $27.05 | $26.51 | $27.02 | $25.88 | 5,130 |
2020-08-28 | $26.94 | $26.98 | $26.94 | $26.96 | $25.82 | 939 |
2020-08-27 | $27.00 | $27.00 | $26.92 | $26.92 | $25.78 | 6,338 |
2020-08-26 | $27.03 | $27.03 | $26.96 | $27.01 | $25.87 | 6,127 |
2020-08-25 | $27.29 | $27.29 | $26.95 | $27.03 | $25.89 | 49,814 |
2020-08-24 | $27.13 | $27.13 | $27.04 | $27.08 | $25.94 | 9,851 |
2020-08-21 | $27.09 | $27.13 | $27.05 | $27.11 | $25.97 | 12,428 |
2020-08-20 | $27.08 | $27.09 | $27.03 | $27.07 | $25.93 | 4,831 |
2020-08-19 | $27.06 | $27.07 | $27.00 | $27.02 | $25.89 | 6,338 |
2020-08-18 | $26.99 | $27.06 | $26.99 | $27.04 | $25.90 | 43,664 |
2020-08-17 | $26.97 | $27.07 | $26.97 | $27.00 | $25.87 | 51,279 |
2020-08-14 | $27.02 | $27.05 | $26.99 | $27.01 | $25.88 | 90,480 |
2020-08-13 | $27.00 | $27.12 | $27.00 | $27.02 | $25.88 | 8,802 |
2020-08-12 | $27.15 | $27.15 | $27.03 | $27.11 | $25.97 | 12,099 |
2020-08-11 | $27.20 | $27.26 | $27.16 | $27.17 | $26.03 | 147,213 |
2020-08-10 | $27.32 | $27.34 | $27.24 | $27.27 | $26.12 | 69,532 |
2020-08-07 | $27.38 | $27.38 | $27.28 | $27.30 | $26.15 | 21,582 |
2020-08-06 | $27.39 | $27.47 | $27.34 | $27.42 | $26.23 | 5,252 |
2020-08-05 | $27.39 | $27.42 | $27.31 | $27.39 | $26.20 | 41,698 |
2020-08-04 | $27.39 | $27.42 | $27.37 | $27.39 | $26.20 | 12,428 |
2020-08-03 | $27.23 | $27.32 | $27.18 | $27.28 | $26.09 | 8,801 |
2020-07-31 | $27.28 | $27.35 | $27.28 | $27.33 | $26.14 | 25,183 |
2020-07-30 | $27.26 | $27.35 | $27.19 | $27.31 | $26.12 | 16,273 |
2020-07-29 | $27.21 | $27.22 | $27.15 | $27.21 | $26.03 | 11,684 |
2020-07-28 | $27.19 | $27.22 | $27.18 | $27.18 | $26.00 | 4,769 |
2020-07-27 | $27.24 | $27.26 | $27.16 | $27.18 | $25.99 | 5,403 |
2020-07-24 | $27.20 | $27.26 | $27.20 | $27.24 | $26.05 | 6,692 |
2020-07-23 | $27.42 | $27.42 | $27.20 | $27.26 | $26.07 | 2,165 |
2020-07-22 | $27.40 | $27.40 | $27.16 | $27.19 | $26.00 | 4,667 |
2020-07-21 | $27.19 | $27.25 | $27.08 | $27.20 | $26.02 | 5,961 |
2020-07-20 | $27.14 | $27.18 | $27.12 | $27.15 | $25.97 | 1,941 |
2020-07-17 | $27.12 | $27.15 | $27.07 | $27.13 | $25.95 | 4,979 |
2020-07-16 | $26.91 | $27.19 | $26.91 | $27.13 | $25.95 | 14,781 |
2020-07-15 | $27.07 | $27.07 | $27.00 | $27.05 | $25.87 | 4,900 |
2020-07-14 | $27.08 | $27.15 | $26.96 | $27.08 | $25.90 | 6,848 |
2020-07-13 | $27.00 | $27.05 | $27.00 | $27.03 | $25.85 | 1,210 |
2020-07-10 | $27.08 | $27.08 | $27.01 | $27.01 | $25.83 | 900 |
2020-07-09 | $27.00 | $27.05 | $27.00 | $27.05 | $25.87 | 7,271 |
2020-07-08 | $26.90 | $27.02 | $26.90 | $26.99 | $25.81 | 6,400 |
2020-07-07 | $26.99 | $27.09 | $26.94 | $27.09 | $25.87 | 8,079 |
2020-07-06 | $27.04 | $27.07 | $26.98 | $27.03 | $25.81 | 30,100 |
2020-07-02 | $27.05 | $27.05 | $26.95 | $27.04 | $25.82 | 2,700 |
2020-07-01 | $26.98 | $26.98 | $26.92 | $26.95 | $25.73 | 4,400 |
2020-06-30 | $27.01 | $27.01 | $26.95 | $26.97 | $25.75 | 9,798 |
2020-06-29 | $26.93 | $26.97 | $26.91 | $26.95 | $25.74 | 18,150 |
2020-06-26 | $26.88 | $26.94 | $26.85 | $26.92 | $25.70 | 8,974 |
2020-06-25 | $26.95 | $26.95 | $26.82 | $26.88 | $25.67 | 1,724 |
2020-06-24 | $26.81 | $26.88 | $26.79 | $26.85 | $25.64 | 17,667 |
2020-06-23 | $26.85 | $26.86 | $26.82 | $26.85 | $25.64 | 3,154 |
2020-06-22 | $26.92 | $26.97 | $26.84 | $26.84 | $25.63 | 8,482 |
2020-06-19 | $26.89 | $26.89 | $26.83 | $26.83 | $25.62 | 19,107 |
2020-06-18 | $26.86 | $26.93 | $26.83 | $26.90 | $25.68 | 12,814 |
2020-06-17 | $26.84 | $26.89 | $26.83 | $26.86 | $25.65 | 8,505 |
2020-06-16 | $26.85 | $26.92 | $26.85 | $26.89 | $25.68 | 21,848 |
2020-06-15 | $26.77 | $26.98 | $26.76 | $26.90 | $25.68 | 119,459 |
2020-06-12 | $26.79 | $26.80 | $26.74 | $26.75 | $25.54 | 3,098 |
2020-06-11 | $26.78 | $26.78 | $26.71 | $26.72 | $25.52 | 1,062 |
2020-06-10 | $26.72 | $26.80 | $26.72 | $26.75 | $25.55 | 51,957 |
2020-06-09 | $26.78 | $26.78 | $26.72 | $26.72 | $25.52 | 15,400 |
2020-06-08 | $26.75 | $26.89 | $26.65 | $26.83 | $25.62 | 34,460 |
2020-06-05 | $26.66 | $26.76 | $26.63 | $26.74 | $25.54 | 21,234 |
2020-06-04 | $26.79 | $26.81 | $26.78 | $26.78 | $25.53 | 6,099 |
2020-06-03 | $26.81 | $26.84 | $26.78 | $26.81 | $25.56 | 13,272 |
2020-06-02 | $26.84 | $26.87 | $26.79 | $26.86 | $25.60 | 14,157 |
2020-06-01 | $26.71 | $26.78 | $26.71 | $26.78 | $25.53 | 877 |
2020-05-29 | $27.17 | $27.17 | $26.72 | $26.77 | $25.52 | 4,107 |
2020-05-28 | $26.70 | $26.70 | $26.62 | $26.69 | $25.44 | 3,614 |
2020-05-27 | $26.66 | $26.81 | $26.66 | $26.76 | $25.51 | 10,924 |
2020-05-26 | $26.70 | $26.74 | $26.60 | $26.67 | $25.42 | 68,243 |
2020-05-22 | $26.66 | $26.71 | $26.61 | $26.70 | $25.45 | 9,551 |
2020-05-21 | $26.63 | $26.69 | $26.63 | $26.68 | $25.43 | 2,031 |
2020-05-20 | $26.56 | $26.66 | $26.54 | $26.62 | $25.37 | 4,923 |
2020-05-19 | $26.55 | $26.56 | $26.44 | $26.55 | $25.31 | 41,751 |
2020-05-18 | $26.63 | $26.72 | $26.46 | $26.46 | $25.23 | 4,583 |
2020-05-15 | $26.53 | $26.57 | $26.53 | $26.56 | $25.32 | 1,229 |
2020-05-14 | $26.51 | $26.54 | $26.46 | $26.53 | $25.29 | 5,408 |
2020-05-13 | $26.48 | $26.61 | $26.43 | $26.45 | $25.21 | 119,239 |
2020-05-12 | $27.59 | $27.59 | $26.38 | $26.47 | $25.23 | 43,178 |
2020-05-11 | $26.32 | $26.44 | $26.29 | $26.34 | $25.11 | 1,018,451 |
2020-05-08 | $26.38 | $26.39 | $26.34 | $26.37 | $25.13 | 1,127 |
2020-05-07 | $26.35 | $26.45 | $26.35 | $26.41 | $25.18 | 3,793 |
2020-05-06 | $26.32 | $26.40 | $26.32 | $26.39 | $25.12 | 739,039 |
2020-05-05 | $26.46 | $26.50 | $26.43 | $26.45 | $25.19 | 2,177 |
2020-05-04 | $26.63 | $26.63 | $26.49 | $26.49 | $25.22 | 100 |
2020-05-01 | $26.43 | $26.47 | $26.41 | $26.47 | $25.21 | 10,534 |
2020-04-30 | $26.48 | $26.59 | $26.48 | $26.49 | $25.23 | 1,755 |
2020-04-29 | $26.44 | $26.51 | $26.44 | $26.51 | $25.24 | 598 |
2020-04-28 | $26.42 | $26.47 | $26.42 | $26.47 | $25.20 | 548 |
2020-04-27 | $26.43 | $26.44 | $26.39 | $26.39 | $25.13 | 1,120 |
2020-04-24 | $26.44 | $26.49 | $26.44 | $26.48 | $25.21 | 2,497 |
2020-04-23 | $26.44 | $26.47 | $26.44 | $26.47 | $25.20 | 7,637 |
2020-04-22 | $26.34 | $26.37 | $26.33 | $26.37 | $25.11 | 3,343 |
2020-04-21 | $26.46 | $26.48 | $26.37 | $26.39 | $25.13 | 15,019 |
2020-04-20 | $26.45 | $26.45 | $26.38 | $26.41 | $25.15 | 15,227 |
2020-04-17 | $26.53 | $26.53 | $26.43 | $26.43 | $25.17 | 3,145 |
2020-04-16 | $26.50 | $26.52 | $26.50 | $26.52 | $25.25 | 968 |
2020-04-15 | $26.45 | $26.47 | $26.45 | $26.47 | $25.20 | 461 |
2020-04-14 | $26.50 | $26.50 | $26.35 | $26.37 | $25.11 | 10,240 |
2020-04-13 | $26.48 | $26.50 | $26.40 | $26.44 | $25.17 | 10,755 |
2020-04-09 | $26.41 | $26.43 | $26.36 | $26.40 | $25.14 | 1,410 |
2020-04-08 | $26.08 | $26.09 | $26.06 | $26.06 | $24.81 | 1,665 |
2020-04-07 | $25.95 | $25.95 | $25.87 | $25.95 | $24.70 | 2,113 |
2020-04-06 | $26.00 | $26.03 | $26.00 | $26.03 | $24.74 | 461 |
2020-04-03 | $25.91 | $25.99 | $25.71 | $25.71 | $24.43 | 14,273 |
2020-04-02 | $25.99 | $26.03 | $25.99 | $25.99 | $24.70 | 3,663 |
2020-04-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.67 | 111 |
2020-03-31 | $25.89 | $25.96 | $25.89 | $25.96 | $24.67 | 466 |
2020-03-30 | $25.89 | $25.93 | $25.88 | $25.93 | $24.64 | 9,272 |
2020-03-27 | $25.72 | $25.80 | $25.72 | $25.80 | $24.52 | 1,961 |
2020-03-26 | $25.75 | $25.75 | $25.57 | $25.63 | $24.36 | 20,321 |
2020-03-25 | $25.52 | $25.75 | $25.34 | $25.72 | $24.44 | 37,217 |
2020-03-24 | $25.37 | $25.39 | $25.25 | $25.25 | $24.00 | 10,774 |
2020-03-23 | $24.04 | $25.31 | $24.04 | $25.17 | $23.92 | 5,491 |
2020-03-20 | $23.85 | $24.69 | $23.85 | $24.53 | $23.31 | 9,112 |
2020-03-19 | $24.27 | $24.35 | $24.06 | $24.06 | $22.87 | 5,187 |
2020-03-18 | $24.87 | $25.17 | $23.71 | $24.43 | $23.22 | 24,889 |
2020-03-17 | $27.48 | $27.48 | $24.94 | $25.11 | $23.87 | 2,718 |
2020-03-16 | $25.48 | $25.52 | $25.11 | $25.52 | $24.25 | 5,036 |
2020-03-13 | $25.70 | $25.70 | $25.35 | $25.40 | $24.14 | 21,029 |
2020-03-12 | $25.24 | $25.81 | $25.24 | $25.28 | $24.03 | 1,456 |
2020-03-11 | $26.28 | $26.39 | $25.81 | $25.81 | $24.52 | 7,963 |
2020-03-10 | $26.54 | $26.56 | $26.28 | $26.28 | $24.98 | 8,865 |
2020-03-09 | $27.19 | $27.19 | $26.66 | $26.66 | $25.34 | 3,959 |
2020-03-06 | $26.77 | $26.78 | $26.69 | $26.69 | $25.37 | 3,187 |
2020-03-05 | $26.54 | $26.64 | $26.54 | $26.58 | $25.18 | 5,374 |
2020-03-04 | $27.15 | $27.15 | $26.49 | $26.49 | $25.10 | 5,604 |
2020-03-03 | $26.49 | $26.58 | $26.48 | $26.53 | $25.14 | 16,616 |
2020-03-02 | $26.37 | $26.46 | $26.34 | $26.34 | $24.96 | 4,826 |
2020-02-28 | $26.14 | $26.41 | $26.14 | $26.38 | $25.00 | 33,002 |
2020-02-27 | $26.15 | $26.20 | $26.14 | $26.15 | $24.78 | 12,843 |
2020-02-26 | $26.16 | $26.19 | $26.13 | $26.16 | $24.79 | 11,210 |
2020-02-25 | $26.17 | $26.21 | $26.16 | $26.16 | $24.79 | 16,311 |
2020-02-24 | $26.14 | $26.16 | $26.12 | $26.14 | $24.78 | 28,067 |
2020-02-21 | $26.09 | $26.11 | $26.07 | $26.08 | $24.71 | 8,014 |
2020-02-20 | $26.00 | $26.03 | $26.00 | $26.01 | $24.64 | 2,181 |
2020-02-19 | $25.95 | $25.99 | $25.95 | $25.97 | $24.61 | 20,749 |
2020-02-18 | $25.96 | $25.99 | $25.93 | $25.95 | $24.59 | 1,407 |
2020-02-14 | $25.96 | $25.98 | $25.93 | $25.95 | $24.59 | 6,106 |
2020-02-13 | $25.89 | $25.92 | $25.87 | $25.91 | $24.55 | 5,504 |
2020-02-12 | $25.92 | $25.92 | $25.88 | $25.89 | $24.54 | 1,849 |
2020-02-11 | $25.93 | $25.93 | $25.90 | $25.91 | $24.55 | 2,182 |
2020-02-10 | $25.94 | $25.95 | $25.94 | $25.94 | $24.58 | 1,468 |
2020-02-07 | $25.92 | $25.92 | $25.90 | $25.90 | $24.54 | 983 |
2020-02-06 | $25.87 | $25.90 | $25.86 | $25.87 | $24.50 | 11,949 |
2020-02-05 | $25.80 | $25.86 | $25.80 | $25.86 | $24.48 | 1,220 |
2020-02-04 | $25.90 | $25.90 | $25.87 | $25.87 | $24.49 | 1,448 |
2020-02-03 | $26.00 | $26.00 | $25.92 | $25.94 | $24.55 | 1,840 |
2020-01-31 | $25.94 | $25.95 | $25.94 | $25.95 | $24.57 | 11,286 |
2020-01-30 | $25.92 | $25.94 | $25.89 | $25.89 | $24.51 | 1,872 |
2020-01-29 | $25.85 | $25.88 | $25.85 | $25.88 | $24.50 | 906 |
2020-01-28 | $25.82 | $25.87 | $25.82 | $25.84 | $24.46 | 4,004 |
2020-01-27 | $25.83 | $25.83 | $25.83 | $25.83 | $24.45 | 69 |
2020-01-24 | $25.78 | $25.78 | $25.78 | $25.78 | $24.40 | 103 |
2020-01-23 | $25.75 | $25.78 | $25.75 | $25.75 | $24.38 | 10,092 |
2020-01-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.34 | 10 |
2020-01-21 | $25.56 | $25.68 | $25.56 | $25.68 | $24.31 | 641 |
2020-01-17 | $25.64 | $25.64 | $25.62 | $25.62 | $24.25 | 757 |
2020-01-16 | $25.65 | $25.68 | $25.65 | $25.65 | $24.28 | 10,040 |
2020-01-15 | $25.63 | $25.64 | $25.63 | $25.63 | $24.26 | 2,098 |
2020-01-14 | $25.57 | $25.61 | $25.57 | $25.60 | $24.23 | 4,029 |
2020-01-13 | $25.57 | $25.60 | $25.57 | $25.60 | $24.23 | 313 |
2020-01-10 | $25.62 | $25.62 | $25.60 | $25.60 | $24.23 | 397 |
2020-01-09 | $25.48 | $25.54 | $25.48 | $25.54 | $24.18 | 1,421 |
2020-01-08 | $25.57 | $25.57 | $25.52 | $25.52 | $24.16 | 478 |
2020-01-07 | $25.56 | $25.57 | $25.55 | $25.55 | $24.19 | 1,790 |
2020-01-06 | $25.70 | $25.70 | $25.57 | $25.57 | $24.21 | 871 |
2020-01-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.24 | 4,644 |
2020-01-02 | $25.69 | $25.69 | $25.55 | $25.55 | $24.19 | 2,241 |
2019-12-31 | $25.53 | $25.53 | $25.50 | $25.52 | $24.16 | 1,745 |
2019-12-30 | $25.46 | $25.54 | $25.46 | $25.54 | $24.18 | 962 |
2019-12-27 | $25.54 | $25.56 | $25.49 | $25.53 | $24.17 | 14,322 |
2019-12-26 | $25.54 | $25.55 | $25.52 | $25.55 | $24.12 | 574 |
2019-12-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.10 | 291 |
2019-12-23 | $25.52 | $25.52 | $25.48 | $25.51 | $24.08 | 253 |
2019-12-20 | $25.53 | $25.53 | $25.53 | $25.53 | $24.10 | 4 |
2019-12-19 | $25.51 | $25.52 | $25.51 | $25.52 | $24.09 | 313 |
2019-12-18 | $25.54 | $25.54 | $25.52 | $25.52 | $24.10 | 2,042 |
2019-12-17 | $25.56 | $25.56 | $25.53 | $25.55 | $24.12 | 669 |
2019-12-16 | $25.55 | $25.57 | $25.52 | $25.55 | $24.12 | 4,879 |
2019-12-13 | $25.61 | $25.61 | $25.61 | $25.61 | $24.18 | 154 |
2019-12-12 | $25.52 | $25.52 | $25.46 | $25.46 | $24.03 | 966 |
2019-12-11 | $25.55 | $25.62 | $25.55 | $25.62 | $24.19 | 1,744 |
2019-12-10 | $25.52 | $25.55 | $25.51 | $25.52 | $24.09 | 925 |
2019-12-09 | $25.57 | $25.57 | $25.57 | $25.57 | $24.14 | 0 |
2019-12-06 | $25.54 | $25.54 | $25.51 | $25.53 | $24.10 | 1,686 |
2019-12-05 | $25.60 | $25.63 | $25.59 | $25.63 | $24.15 | 1,547 |
2019-12-04 | $25.67 | $25.67 | $25.64 | $25.65 | $24.17 | 2,883 |
2019-12-03 | $25.70 | $25.74 | $25.70 | $25.71 | $24.22 | 5,810 |
2019-12-02 | $25.57 | $25.57 | $25.50 | $25.52 | $24.05 | 1,002 |
2019-11-29 | $25.63 | $25.63 | $25.63 | $25.63 | $24.15 | 0 |
2019-11-27 | $25.67 | $25.67 | $25.65 | $25.65 | $24.17 | 2,656 |
2019-11-26 | $25.67 | $25.69 | $25.62 | $25.68 | $24.19 | 11,858 |
2019-11-25 | $25.62 | $25.64 | $25.59 | $25.62 | $24.14 | 2,452 |
2019-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.12 | 516 |
2019-11-21 | $25.61 | $25.61 | $25.58 | $25.58 | $24.10 | 1,077 |
2019-11-20 | $25.62 | $25.62 | $25.61 | $25.62 | $24.14 | 2,977 |
2019-11-19 | $25.57 | $25.57 | $25.57 | $25.57 | $24.09 | 17 |
2019-11-18 | $25.56 | $25.56 | $25.54 | $25.54 | $24.06 | 3,794 |
2019-11-15 | $25.52 | $25.53 | $25.48 | $25.49 | $24.02 | 1,280 |
2019-11-14 | $25.53 | $25.53 | $25.51 | $25.51 | $24.04 | 159 |
2019-11-13 | $25.47 | $25.47 | $25.42 | $25.42 | $23.95 | 597 |
2019-11-12 | $25.37 | $25.39 | $25.36 | $25.39 | $23.92 | 5,541 |
2019-11-11 | $25.38 | $25.39 | $25.36 | $25.37 | $23.90 | 3,856 |
2019-11-08 | $25.34 | $25.40 | $25.34 | $25.34 | $23.87 | 4,905 |
2019-11-07 | $25.41 | $25.57 | $25.37 | $25.40 | $23.93 | 16,034 |
2019-11-06 | $25.55 | $25.59 | $25.55 | $25.57 | $24.04 | 2,468 |
2019-11-05 | $25.55 | $25.55 | $25.50 | $25.50 | $23.97 | 4,640 |
2019-11-04 | $25.59 | $25.61 | $25.57 | $25.59 | $24.05 | 15,386 |
2019-11-01 | $25.68 | $25.68 | $25.61 | $25.66 | $24.12 | 19,652 |
2019-10-31 | $25.67 | $25.70 | $25.66 | $25.70 | $24.16 | 15,130 |
2019-10-30 | $25.55 | $25.58 | $25.55 | $25.58 | $24.04 | 703 |
2019-10-29 | $25.50 | $25.52 | $25.48 | $25.49 | $23.96 | 7,942 |
2019-10-28 | $25.50 | $25.52 | $25.49 | $25.51 | $23.98 | 2,306 |
2019-10-25 | $25.58 | $25.58 | $25.54 | $25.56 | $24.03 | 8,437 |
2019-10-24 | $25.64 | $25.65 | $25.60 | $25.60 | $24.06 | 10,506 |
2019-10-23 | $25.62 | $25.62 | $25.58 | $25.58 | $24.05 | 760 |
2019-10-22 | $25.55 | $25.58 | $25.55 | $25.57 | $24.04 | 2,550 |
2019-10-21 | $25.55 | $25.56 | $25.55 | $25.55 | $24.01 | 12,470 |
2019-10-18 | $25.61 | $25.61 | $25.60 | $25.60 | $24.06 | 4,175 |
2019-10-17 | $25.60 | $25.61 | $25.56 | $25.59 | $24.05 | 2,705 |
2019-10-16 | $25.58 | $25.58 | $25.58 | $25.58 | $24.04 | 160 |
2019-10-15 | $25.58 | $25.58 | $25.55 | $25.55 | $24.02 | 2,078 |
2019-10-14 | $25.60 | $25.62 | $25.59 | $25.61 | $24.07 | 1,609 |
2019-10-11 | $25.60 | $25.60 | $25.54 | $25.55 | $24.02 | 5,774 |
2019-10-10 | $25.66 | $25.66 | $25.63 | $25.63 | $24.09 | 7,413 |
2019-10-09 | $25.75 | $25.77 | $25.72 | $25.74 | $24.19 | 12,721 |
2019-10-08 | $25.80 | $25.82 | $25.79 | $25.79 | $24.24 | 14,156 |
2019-10-07 | $25.79 | $25.81 | $25.78 | $25.78 | $24.24 | 28,899 |
2019-10-04 | $25.80 | $25.90 | $25.80 | $25.88 | $24.28 | 9,842 |
2019-10-03 | $25.87 | $25.88 | $25.85 | $25.85 | $24.25 | 11,471 |
2019-10-02 | $25.76 | $25.77 | $25.75 | $25.75 | $24.16 | 6,151 |
2019-10-01 | $25.73 | $25.73 | $25.69 | $25.71 | $24.11 | 7,751 |
2019-09-30 | $25.66 | $25.69 | $25.63 | $25.68 | $24.09 | 11,660 |
2019-09-27 | $25.64 | $25.66 | $25.63 | $25.65 | $24.06 | 16,309 |
2019-09-26 | $25.62 | $25.66 | $25.62 | $25.64 | $24.05 | 3,671 |
2019-09-25 | $25.66 | $25.66 | $25.58 | $25.59 | $24.00 | 18,376 |
2019-09-24 | $25.68 | $25.71 | $25.67 | $25.70 | $24.10 | 17,003 |
2019-09-23 | $25.66 | $25.66 | $25.59 | $25.59 | $24.01 | 406 |
2019-09-20 | $25.54 | $25.60 | $25.53 | $25.60 | $24.02 | 6,871 |
2019-09-19 | $25.53 | $25.56 | $25.53 | $25.53 | $23.95 | 14,477 |
2019-09-18 | $25.47 | $25.54 | $25.47 | $25.48 | $23.90 | 4,805 |
2019-09-17 | $25.48 | $25.48 | $25.46 | $25.46 | $23.88 | 506 |
2019-09-16 | $25.39 | $25.43 | $25.39 | $25.42 | $23.84 | 4,596 |
2019-09-13 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 171 |
2019-09-12 | $25.57 | $25.57 | $25.48 | $25.48 | $23.90 | 804 |
2019-09-11 | $25.55 | $25.55 | $25.50 | $25.52 | $23.94 | 895 |
2019-09-10 | $25.57 | $25.60 | $25.53 | $25.53 | $23.95 | 3,427 |
2019-09-09 | $25.64 | $25.70 | $25.64 | $25.68 | $24.09 | 3,175 |
2019-09-06 | $25.82 | $25.83 | $25.82 | $25.83 | $24.18 | 176 |
2019-09-05 | $25.79 | $25.79 | $25.78 | $25.78 | $24.13 | 159 |
2019-09-04 | $25.91 | $25.93 | $25.91 | $25.93 | $24.27 | 100 |
2019-09-03 | $25.85 | $25.89 | $25.85 | $25.85 | $24.20 | 2,514 |
2019-08-30 | $25.88 | $25.89 | $25.86 | $25.88 | $24.23 | 1,369 |
2019-08-29 | $25.86 | $25.87 | $25.86 | $25.87 | $24.22 | 557 |
2019-08-28 | $25.90 | $25.90 | $25.90 | $25.90 | $24.24 | 0 |
2019-08-27 | $25.88 | $25.89 | $25.88 | $25.89 | $24.24 | 451 |
2019-08-26 | $25.83 | $25.85 | $25.79 | $25.80 | $24.15 | 5,530 |
2019-08-23 | $25.74 | $25.82 | $25.74 | $25.82 | $24.17 | 1,000 |
2019-08-22 | $25.75 | $25.75 | $25.70 | $25.70 | $24.06 | 749 |
2019-08-21 | $25.79 | $25.79 | $25.77 | $25.77 | $24.12 | 1,665 |
2019-08-20 | $25.78 | $25.79 | $25.78 | $25.78 | $24.13 | 529 |
2019-08-19 | $25.71 | $25.71 | $25.68 | $25.69 | $24.05 | 1,203 |
2019-08-16 | $25.74 | $25.76 | $25.74 | $25.76 | $24.12 | 509 |
2019-08-15 | $25.79 | $25.80 | $25.78 | $25.80 | $24.15 | 4,865 |
2019-08-14 | $25.66 | $25.69 | $25.64 | $25.67 | $24.03 | 6,348 |
2019-08-13 | $25.57 | $25.57 | $25.55 | $25.55 | $23.91 | 206 |
2019-08-12 | $25.63 | $25.63 | $25.63 | $25.63 | $23.99 | 1,038 |
2019-08-09 | $25.56 | $25.56 | $25.52 | $25.52 | $23.89 | 10,359 |
2019-08-08 | $25.48 | $25.55 | $25.48 | $25.55 | $23.92 | 2,407 |
2019-08-07 | $25.60 | $25.66 | $25.55 | $25.56 | $23.93 | 1,313 |
2019-08-06 | $25.56 | $25.58 | $25.56 | $25.58 | $23.89 | 1,865 |
2019-08-05 | $25.55 | $25.55 | $25.53 | $25.53 | $23.85 | 2,427 |
2019-08-02 | $25.42 | $25.43 | $25.42 | $25.43 | $23.75 | 15,440 |
2019-08-01 | $25.37 | $25.37 | $25.35 | $25.35 | $23.68 | 1,500 |
2019-07-31 | $25.18 | $25.23 | $25.18 | $25.23 | $23.56 | 149 |
2019-07-30 | $25.21 | $25.21 | $25.19 | $25.19 | $23.53 | 724 |
2019-07-29 | $25.20 | $25.20 | $25.20 | $25.20 | $23.53 | 55 |
2019-07-26 | $25.19 | $25.19 | $25.19 | $25.19 | $23.53 | 0 |
2019-07-25 | $25.16 | $25.19 | $25.16 | $25.18 | $23.52 | 1,411 |
2019-07-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.55 | 0 |
2019-07-23 | $25.30 | $25.30 | $25.17 | $25.17 | $23.51 | 5,413 |
2019-07-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.54 | 0 |
2019-07-19 | $25.19 | $25.19 | $25.19 | $25.19 | $23.53 | 65 |
2019-07-18 | $25.13 | $25.20 | $25.13 | $25.20 | $23.54 | 217 |
2019-07-17 | $25.12 | $25.19 | $25.12 | $25.16 | $23.50 | 16,539 |
2019-07-16 | $25.08 | $25.09 | $25.06 | $25.07 | $23.41 | 1,935 |
2019-07-15 | $25.08 | $25.12 | $25.08 | $25.10 | $23.45 | 1,588 |
2019-07-12 | $25.04 | $25.07 | $25.04 | $25.07 | $23.42 | 28,322 |
2019-07-11 | $25.15 | $25.15 | $25.05 | $25.05 | $23.40 | 3,930 |
2019-07-10 | $25.20 | $25.20 | $25.14 | $25.14 | $23.48 | 6,118 |
2019-07-09 | $25.08 | $25.15 | $25.06 | $25.06 | $23.41 | 5,513 |
2019-07-08 | $25.23 | $25.23 | $25.15 | $25.15 | $23.50 | 835 |
2019-07-05 | $25.28 | $25.28 | $25.19 | $25.22 | $23.50 | 12,469 |
2019-07-03 | $25.34 | $25.34 | $25.34 | $25.34 | $23.61 | 120 |
2019-07-02 | $25.32 | $25.32 | $25.31 | $25.31 | $23.58 | 418 |
2019-07-01 | $25.31 | $25.31 | $25.21 | $25.21 | $23.49 | 2,648 |
2019-06-28 | $25.26 | $25.27 | $25.24 | $25.24 | $23.52 | 450 |
2019-06-27 | $25.19 | $25.25 | $25.19 | $25.21 | $23.49 | 1,420 |
2019-06-26 | $25.19 | $25.19 | $25.18 | $25.18 | $23.46 | 1,650 |
2019-06-25 | $25.22 | $25.24 | $25.22 | $25.22 | $23.50 | 1,591 |
2019-06-24 | $25.19 | $25.25 | $25.17 | $25.22 | $23.50 | 10,366 |
2019-06-21 | $25.16 | $25.16 | $25.15 | $25.15 | $23.44 | 437 |
2019-06-20 | $25.26 | $25.31 | $25.22 | $25.22 | $23.50 | 1,548 |
2019-06-19 | $25.08 | $25.18 | $25.06 | $25.18 | $23.46 | 1,816 |
2019-06-18 | $25.06 | $25.09 | $25.06 | $25.09 | $23.37 | 2,500 |
2019-06-17 | $25.03 | $25.05 | $25.01 | $25.01 | $23.30 | 5,482 |
2019-06-14 | $25.01 | $25.06 | $24.96 | $25.00 | $23.30 | 16,176 |
2019-06-13 | $25.03 | $25.04 | $25.02 | $25.02 | $23.31 | 36,126 |
2019-06-12 | $24.98 | $25.01 | $24.97 | $24.97 | $23.26 | 8,047 |
2019-06-11 | $24.97 | $24.97 | $24.93 | $24.93 | $23.23 | 288 |
2019-06-10 | $24.94 | $24.94 | $24.93 | $24.93 | $23.22 | 827 |
2019-06-07 | $25.02 | $25.02 | $24.97 | $25.01 | $23.30 | 2,114 |
2019-06-06 | $25.05 | $25.05 | $24.99 | $24.99 | $23.23 | 2,030 |
2019-06-05 | $25.04 | $25.04 | $24.99 | $24.99 | $23.22 | 800 |
2019-06-04 | $25.01 | $25.01 | $24.98 | $24.99 | $23.23 | 797 |
2019-06-03 | $24.93 | $25.00 | $24.91 | $25.00 | $23.24 | 16,096 |
2019-05-31 | $24.82 | $24.95 | $24.82 | $24.95 | $23.19 | 245,983 |
2019-05-30 | $24.91 | $24.91 | $24.91 | $24.91 | $23.15 | 134 |
2019-05-29 | $24.81 | $24.81 | $24.74 | $24.78 | $23.04 | 89,340 |
2019-05-28 | $24.81 | $24.84 | $24.75 | $24.76 | $23.02 | 189,536 |
2019-05-24 | $24.77 | $24.77 | $24.76 | $24.76 | $23.02 | 28,553 |
2019-05-23 | $24.79 | $24.80 | $24.75 | $24.76 | $23.01 | 3,058 |
2019-05-22 | $24.70 | $24.72 | $24.68 | $24.68 | $22.94 | 5,503 |
2019-05-21 | $24.68 | $24.68 | $24.65 | $24.65 | $22.91 | 10,221 |
2019-05-20 | $24.70 | $24.70 | $24.65 | $24.65 | $22.91 | 1,424 |
2019-05-17 | $24.67 | $24.69 | $24.67 | $24.68 | $22.94 | 11,780 |
2019-05-16 | $24.65 | $24.68 | $24.65 | $24.67 | $22.93 | 7,037 |
2019-05-15 | $24.70 | $24.70 | $24.68 | $24.68 | $22.94 | 491 |
2019-05-14 | $24.61 | $24.63 | $24.61 | $24.63 | $22.89 | 752 |
2019-05-13 | $24.65 | $24.65 | $24.63 | $24.63 | $22.89 | 28,421 |
2019-05-10 | $24.60 | $24.61 | $24.59 | $24.59 | $22.85 | 2,951 |
2019-05-09 | $24.63 | $24.63 | $24.58 | $24.59 | $22.86 | 20,943 |
2019-05-08 | $24.58 | $24.62 | $24.58 | $24.58 | $22.85 | 2,116 |
2019-05-07 | $24.64 | $24.66 | $24.59 | $24.59 | $22.86 | 1,291 |
2019-05-06 | $24.67 | $24.70 | $24.67 | $24.67 | $22.85 | 4,919 |
2019-05-03 | $24.65 | $24.67 | $24.63 | $24.63 | $22.82 | 3,168 |
2019-05-02 | $24.60 | $24.63 | $24.56 | $24.59 | $22.77 | 309,846 |
2019-05-01 | $24.69 | $24.70 | $24.58 | $24.62 | $22.80 | 306,499 |
2019-04-30 | $24.65 | $24.65 | $24.63 | $24.63 | $22.81 | 1,454 |
2019-04-29 | $24.62 | $24.62 | $24.60 | $24.60 | $22.78 | 6,392 |
2019-04-26 | $24.65 | $24.65 | $24.65 | $24.65 | $22.83 | 26 |
2019-04-25 | $24.58 | $24.61 | $24.58 | $24.59 | $22.78 | 6,648 |
2019-04-24 | $24.60 | $24.64 | $24.60 | $24.61 | $22.79 | 5,312 |
2019-04-23 | $24.54 | $24.57 | $24.52 | $24.55 | $22.74 | 876 |
2019-04-22 | $24.50 | $24.50 | $24.50 | $24.50 | $22.69 | 1,689 |
2019-04-18 | $24.53 | $24.53 | $24.53 | $24.53 | $22.72 | 0 |
2019-04-17 | $24.55 | $24.67 | $24.48 | $24.51 | $22.70 | 11,522 |
2019-04-16 | $24.56 | $24.59 | $24.47 | $24.50 | $22.70 | 18,467 |
2019-04-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.74 | 0 |
2019-04-12 | $24.58 | $24.59 | $24.56 | $24.56 | $22.75 | 679 |
2019-04-11 | $24.61 | $24.65 | $24.61 | $24.61 | $22.79 | 5,935 |
2019-04-10 | $24.62 | $24.63 | $24.62 | $24.62 | $22.80 | 13,502 |
2019-04-09 | $24.61 | $24.61 | $24.56 | $24.59 | $22.77 | 527 |
2019-04-08 | $24.56 | $24.60 | $24.56 | $24.57 | $22.76 | 1,289 |
2019-04-05 | $24.57 | $24.57 | $24.57 | $24.57 | $22.76 | 0 |
2019-04-04 | $24.63 | $24.63 | $24.61 | $24.61 | $22.74 | 1,510 |
2019-04-03 | $24.58 | $24.60 | $24.57 | $24.60 | $22.73 | 7,995 |
2019-04-02 | $24.58 | $24.63 | $24.58 | $24.62 | $22.75 | 3,756 |
2019-04-01 | $24.57 | $24.57 | $24.57 | $24.57 | $22.71 | 10 |
2019-03-29 | $24.69 | $24.69 | $24.69 | $24.69 | $22.82 | 100 |
2019-03-28 | $24.71 | $24.71 | $24.71 | $24.71 | $22.83 | 0 |
2019-03-27 | $24.70 | $24.71 | $24.70 | $24.71 | $22.83 | 253 |
2019-03-26 | $24.68 | $24.71 | $24.67 | $24.67 | $22.79 | 2,595 |
2019-03-25 | $24.65 | $24.65 | $24.65 | $24.65 | $22.78 | 53 |
2019-03-22 | $24.65 | $24.66 | $24.58 | $24.58 | $22.71 | 1,068 |
2019-03-21 | $24.46 | $24.49 | $24.46 | $24.49 | $22.63 | 1,096 |
2019-03-20 | $24.39 | $24.44 | $24.39 | $24.44 | $22.58 | 1,625 |
2019-03-19 | $24.37 | $24.40 | $24.35 | $24.37 | $22.52 | 1,433 |
2019-03-18 | $24.37 | $24.38 | $24.36 | $24.36 | $22.51 | 8,966 |
2019-03-15 | $24.38 | $24.38 | $24.30 | $24.37 | $22.52 | 19,611 |
2019-03-14 | $24.34 | $24.34 | $24.34 | $24.34 | $22.49 | 101 |
2019-03-13 | $24.35 | $24.35 | $24.35 | $24.35 | $22.50 | 106 |
2019-03-12 | $24.38 | $24.38 | $24.37 | $24.37 | $22.52 | 686 |
2019-03-11 | $24.32 | $24.33 | $24.31 | $24.31 | $22.46 | 689 |
2019-03-08 | $24.32 | $24.32 | $24.31 | $24.31 | $22.46 | 12,040 |
2019-03-07 | $24.33 | $24.34 | $24.30 | $24.30 | $22.46 | 922 |
2019-03-06 | $24.31 | $24.31 | $24.28 | $24.28 | $22.38 | 660 |
2019-03-05 | $24.27 | $24.29 | $24.27 | $24.27 | $22.37 | 5,000 |
2019-03-04 | $24.29 | $24.30 | $24.27 | $24.27 | $22.37 | 931 |
2019-03-01 | $24.26 | $24.26 | $24.22 | $24.22 | $22.32 | 9,271 |
2019-02-28 | $24.27 | $24.27 | $24.26 | $24.26 | $22.36 | 400 |
2019-02-27 | $24.31 | $24.31 | $24.29 | $24.29 | $22.39 | 564 |
2019-02-26 | $24.32 | $24.33 | $24.31 | $24.31 | $22.41 | 958 |
2019-02-25 | $24.31 | $24.31 | $24.30 | $24.30 | $22.40 | 1,548 |
2019-02-22 | $24.28 | $24.32 | $24.28 | $24.29 | $22.40 | 1,437 |
2019-02-21 | $24.27 | $24.28 | $24.26 | $24.26 | $22.36 | 1,945 |
2019-02-20 | $24.32 | $24.32 | $24.31 | $24.31 | $22.41 | 737 |
2019-02-19 | $24.32 | $24.32 | $24.31 | $24.31 | $22.41 | 265 |
2019-02-15 | $24.30 | $24.32 | $24.29 | $24.29 | $22.39 | 492 |
2019-02-14 | $24.29 | $24.29 | $24.28 | $24.28 | $22.38 | 4,753 |
2019-02-13 | $24.27 | $24.27 | $24.24 | $24.24 | $22.34 | 806 |
2019-02-12 | $24.25 | $24.28 | $24.25 | $24.27 | $22.37 | 4,774 |
2019-02-11 | $24.31 | $24.31 | $24.28 | $24.28 | $22.38 | 914 |
2019-02-08 | $24.32 | $24.32 | $24.30 | $24.30 | $22.40 | 2,697 |
2019-02-07 | $24.26 | $24.26 | $24.26 | $24.26 | $22.36 | 0 |
2019-02-06 | $24.33 | $24.33 | $24.27 | $24.30 | $22.34 | 11,505 |
2019-02-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.34 | 1 |
2019-02-04 | $24.28 | $24.28 | $24.26 | $24.26 | $22.30 | 218 |
2019-02-01 | $24.33 | $24.34 | $24.30 | $24.30 | $22.34 | 4,630 |
2019-01-31 | $24.32 | $24.37 | $24.32 | $24.32 | $22.36 | 7,227 |
2019-01-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.30 | 84 |
2019-01-29 | $24.13 | $24.24 | $24.13 | $24.21 | $22.26 | 8,425 |
2019-01-28 | $24.15 | $24.79 | $24.11 | $24.16 | $22.21 | 16,311 |
2019-01-25 | $24.12 | $24.20 | $24.10 | $24.19 | $22.24 | 13,626 |
2019-01-24 | $24.18 | $24.18 | $24.18 | $24.18 | $22.23 | 47 |
2019-01-23 | $24.13 | $24.19 | $24.13 | $24.16 | $22.21 | 7,652 |
2019-01-22 | $24.10 | $24.12 | $24.07 | $24.12 | $22.18 | 4,584 |
2019-01-18 | $24.06 | $24.07 | $24.00 | $24.06 | $22.12 | 9,747 |
2019-01-17 | $24.07 | $24.08 | $24.02 | $24.03 | $22.09 | 83,064 |
2019-01-16 | $24.13 | $24.13 | $24.06 | $24.11 | $22.17 | 26,413 |
2019-01-15 | $24.10 | $24.10 | $24.09 | $24.09 | $22.14 | 1,571 |
2019-01-14 | $24.12 | $24.13 | $24.05 | $24.05 | $22.11 | 8,993 |
2019-01-11 | $24.07 | $24.13 | $24.05 | $24.08 | $22.14 | 112,755 |
2019-01-10 | $24.11 | $24.12 | $24.00 | $24.05 | $22.11 | 5,723 |
2019-01-09 | $24.12 | $24.12 | $24.11 | $24.11 | $22.16 | 879 |
2019-01-08 | $24.11 | $24.11 | $24.05 | $24.08 | $22.13 | 11,874 |
2019-01-07 | $24.13 | $24.13 | $24.13 | $24.13 | $22.18 | 2 |
2019-01-04 | $24.15 | $24.15 | $24.13 | $24.13 | $22.18 | 337 |
2019-01-03 | $24.12 | $24.22 | $24.12 | $24.16 | $22.21 | 4,321 |
2019-01-02 | $24.09 | $24.11 | $24.07 | $24.07 | $22.13 | 281 |
2018-12-31 | $24.03 | $24.03 | $23.99 | $23.99 | $22.05 | 1,027 |
2018-12-28 | $24.05 | $24.17 | $23.94 | $23.94 | $22.01 | 49,413 |
2018-12-27 | $24.04 | $24.04 | $24.03 | $24.03 | $22.04 | 27,050 |
2018-12-26 | $24.06 | $24.07 | $23.95 | $24.03 | $22.04 | 8,652 |
2018-12-24 | $22.92 | $24.13 | $22.92 | $24.07 | $22.08 | 11,017 |
2018-12-21 | $23.94 | $24.03 | $23.94 | $23.99 | $22.00 | 5,905 |
2018-12-20 | $24.09 | $24.09 | $24.03 | $24.03 | $22.04 | 2,543 |
2018-12-19 | $24.07 | $24.11 | $23.95 | $24.06 | $22.06 | 15,509 |
2018-12-18 | $24.01 | $24.03 | $24.00 | $24.02 | $22.02 | 16,311 |
2018-12-17 | $24.00 | $24.00 | $23.96 | $23.96 | $21.98 | 9,581 |
2018-12-14 | $23.83 | $23.98 | $23.80 | $23.96 | $21.97 | 56,585 |
2018-12-13 | $23.98 | $24.07 | $23.94 | $24.04 | $22.05 | 11,480 |
2018-12-12 | $23.88 | $23.89 | $23.88 | $23.89 | $21.91 | 689 |
2018-12-11 | $23.94 | $24.01 | $23.94 | $23.95 | $21.96 | 47,280 |
2018-12-10 | $23.95 | $24.09 | $23.94 | $23.94 | $21.95 | 3,205 |
2018-12-07 | $23.78 | $23.92 | $23.77 | $23.91 | $21.93 | 10,360 |
2018-12-06 | $23.91 | $23.94 | $23.91 | $23.94 | $21.90 | 954 |
2018-12-04 | $23.85 | $24.03 | $23.85 | $23.96 | $21.92 | 10,853 |
2018-12-03 | $23.86 | $23.89 | $23.80 | $23.87 | $21.84 | 11,649 |
2018-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.73 | 100 |
2018-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $21.77 | 0 |
2018-11-28 | $23.80 | $23.80 | $23.78 | $23.80 | $21.77 | 11,585 |
2018-11-27 | $23.78 | $23.83 | $23.78 | $23.83 | $21.80 | 2,701 |
2018-11-26 | $23.83 | $23.83 | $23.83 | $23.83 | $21.80 | 0 |
2018-11-23 | $23.83 | $23.83 | $23.83 | $23.83 | $21.80 | 267 |
2018-11-21 | $23.75 | $23.83 | $23.75 | $23.83 | $21.80 | 267 |
2018-11-20 | $23.80 | $23.80 | $23.76 | $23.76 | $21.74 | 2,632 |
2018-11-19 | $23.80 | $23.84 | $23.80 | $23.84 | $21.81 | 6,410 |
2018-11-16 | $23.72 | $23.79 | $23.72 | $23.79 | $21.76 | 979 |
2018-11-15 | $23.70 | $23.77 | $23.63 | $23.77 | $21.75 | 10,924 |
2018-11-14 | $23.76 | $23.92 | $23.65 | $23.65 | $21.64 | 25,053 |
2018-11-13 | $23.63 | $23.63 | $23.61 | $23.61 | $21.60 | 2,526 |
2018-11-12 | $23.77 | $23.77 | $23.77 | $23.77 | $21.75 | 90 |
2018-11-09 | $23.76 | $23.77 | $23.76 | $23.77 | $21.75 | 322 |
2018-11-08 | $23.78 | $23.79 | $23.76 | $23.77 | $21.75 | 1,277 |
2018-11-07 | $23.64 | $23.64 | $23.63 | $23.63 | $21.62 | 2,000 |
2018-11-06 | $23.72 | $23.72 | $23.72 | $23.72 | $21.64 | 62 |
2018-11-05 | $23.72 | $23.72 | $23.72 | $23.72 | $21.64 | 1 |
2018-11-02 | $23.71 | $23.82 | $23.71 | $23.72 | $21.64 | 20,077 |
2018-11-01 | $23.81 | $23.85 | $23.81 | $23.85 | $21.76 | 8,700 |
2018-10-31 | $23.77 | $23.77 | $23.77 | $23.77 | $21.68 | 100 |
2018-10-30 | $23.74 | $23.74 | $23.73 | $23.73 | $21.65 | 233 |
2018-10-29 | $23.77 | $23.77 | $23.75 | $23.76 | $21.68 | 4,556 |
2018-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $21.62 | 0 |
2018-10-25 | $23.78 | $23.78 | $23.70 | $23.70 | $21.62 | 2,821 |
2018-10-24 | $23.87 | $23.87 | $23.86 | $23.86 | $21.77 | 630 |
2018-10-23 | $24.72 | $24.72 | $23.85 | $23.96 | $21.86 | 9,917 |
2018-10-22 | $23.85 | $23.89 | $23.81 | $23.86 | $21.77 | 17,907 |
2018-10-19 | $23.88 | $23.88 | $23.88 | $23.88 | $21.79 | 0 |
2018-10-18 | $23.86 | $23.88 | $23.86 | $23.88 | $21.79 | 4,600 |
2018-10-17 | $24.05 | $24.05 | $23.94 | $23.94 | $21.84 | 4,253 |
2018-10-16 | $23.86 | $23.93 | $23.86 | $23.93 | $21.83 | 16,202 |
2018-10-15 | $23.89 | $23.90 | $23.79 | $23.90 | $21.80 | 256,684 |
2018-10-12 | $24.65 | $24.65 | $23.91 | $23.91 | $21.81 | 200 |
2018-10-11 | $23.80 | $23.80 | $23.80 | $23.80 | $21.72 | 400 |
2018-10-10 | $23.84 | $23.84 | $23.84 | $23.84 | $21.75 | 279 |
2018-10-09 | $23.76 | $23.76 | $23.76 | $23.76 | $21.68 | 397 |
2018-10-08 | $23.85 | $23.85 | $23.85 | $23.85 | $21.76 | 0 |
2018-10-05 | $23.84 | $23.85 | $23.84 | $23.85 | $21.76 | 10,475 |
2018-10-04 | $23.93 | $23.93 | $23.93 | $23.93 | $21.78 | 2,506 |
2018-10-03 | $24.08 | $24.08 | $23.95 | $23.98 | $21.83 | 1,942 |
2018-10-02 | $24.02 | $24.02 | $24.02 | $24.02 | $21.86 | 1,203 |
2018-10-01 | $24.01 | $24.01 | $24.01 | $24.01 | $21.85 | 0 |
2018-09-28 | $24.12 | $24.13 | $24.01 | $24.01 | $21.85 | 4,862 |
2018-09-27 | $24.06 | $24.07 | $24.06 | $24.07 | $21.91 | 6,247 |
2018-09-26 | $24.04 | $24.05 | $24.04 | $24.05 | $21.89 | 4,169 |
2018-09-25 | $24.03 | $24.04 | $23.90 | $23.90 | $21.75 | 7,200 |
2018-09-24 | $24.01 | $24.01 | $24.01 | $24.01 | $21.85 | 0 |
2018-09-21 | $24.01 | $24.01 | $24.01 | $24.01 | $21.85 | 1 |
2018-09-20 | $24.01 | $24.01 | $24.01 | $24.01 | $21.85 | 0 |
2018-09-19 | $24.03 | $24.03 | $24.01 | $24.01 | $21.85 | 346 |
2018-09-18 | $24.03 | $24.04 | $24.03 | $24.04 | $21.88 | 1,098 |
2018-09-17 | $24.10 | $24.11 | $24.10 | $24.11 | $21.94 | 16,811 |
2018-09-14 | $24.00 | $24.00 | $23.99 | $23.99 | $21.83 | 2,266 |
2018-09-13 | $24.10 | $24.13 | $24.10 | $24.13 | $21.96 | 8,469 |
2018-09-12 | $24.01 | $24.09 | $24.01 | $24.09 | $21.93 | 12,919 |
2018-09-11 | $24.11 | $24.11 | $24.11 | $24.11 | $21.94 | 0 |
2018-09-10 | $24.11 | $24.12 | $24.08 | $24.11 | $21.94 | 143,056 |
2018-09-07 | $24.10 | $24.10 | $24.10 | $24.10 | $21.88 | 0 |
2018-09-06 | $24.10 | $24.10 | $24.10 | $24.10 | $21.88 | 0 |
2018-09-05 | $24.10 | $24.10 | $24.10 | $24.10 | $21.88 | 0 |
2018-09-04 | $24.10 | $24.10 | $24.10 | $24.10 | $21.88 | 300 |
2018-08-31 | $24.13 | $24.13 | $24.13 | $24.13 | $21.91 | 1 |
2018-08-30 | $24.13 | $24.13 | $24.13 | $24.13 | $21.91 | 0 |
2018-08-29 | $24.26 | $24.26 | $24.13 | $24.13 | $21.91 | 23,383 |
2018-08-28 | $24.21 | $24.21 | $24.21 | $24.21 | $21.98 | 738 |
2018-08-27 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 4,921 |
2018-08-24 | $24.22 | $24.22 | $24.22 | $24.22 | $21.99 | 782 |
2018-08-23 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 0 |
2018-08-22 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 87 |
2018-08-21 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 3,001 |
2018-08-20 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 67 |
2018-08-17 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 2 |
2018-08-16 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 0 |
2018-08-15 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 51 |
2018-08-14 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 2 |
2018-08-13 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 5 |
2018-08-10 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 0 |
2018-08-09 | $24.16 | $24.16 | $24.16 | $24.16 | $21.94 | 300 |
2018-08-08 | $24.50 | $24.50 | $24.05 | $24.05 | $21.84 | 4,715 |
2018-08-07 | $24.24 | $24.24 | $24.24 | $24.24 | $22.01 | 0 |
2018-08-06 | $24.29 | $24.29 | $24.22 | $24.24 | $21.96 | 616 |
2018-08-03 | $24.12 | $24.12 | $24.12 | $24.12 | $21.85 | 0 |
2018-08-02 | $24.12 | $24.12 | $24.12 | $24.12 | $21.85 | 2,900 |
2018-08-01 | $24.17 | $24.17 | $24.17 | $24.17 | $21.90 | 0 |
2018-07-31 | $24.17 | $24.17 | $24.17 | $24.17 | $21.90 | 400 |
2018-07-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.84 | 1 |
2018-07-27 | $24.11 | $24.11 | $24.11 | $24.11 | $21.84 | 0 |
2018-07-26 | $24.11 | $24.11 | $24.11 | $24.11 | $21.84 | 32 |
2018-07-25 | $24.11 | $24.11 | $24.11 | $24.11 | $21.84 | 138 |
2018-07-24 | $24.11 | $24.11 | $24.11 | $24.11 | $21.84 | 3,600 |
2018-07-23 | $24.10 | $24.10 | $24.10 | $24.10 | $21.83 | 2,900 |
2018-07-20 | $24.16 | $24.18 | $24.16 | $24.18 | $21.91 | 418 |
2018-07-19 | $24.27 | $24.27 | $24.23 | $24.24 | $21.96 | 2,613 |
2018-07-18 | $24.13 | $24.13 | $24.13 | $24.13 | $21.86 | 100 |
2018-07-17 | $24.22 | $24.22 | $24.19 | $24.19 | $21.91 | 1,340 |
2018-07-16 | $24.21 | $24.22 | $24.19 | $24.22 | $21.94 | 40,898 |
2018-07-13 | $24.26 | $24.28 | $24.26 | $24.28 | $22.00 | 42,597 |
2018-07-12 | $24.12 | $24.12 | $24.12 | $24.12 | $21.85 | 100 |
2018-07-11 | $24.15 | $24.16 | $24.10 | $24.13 | $21.86 | 10,255 |
2018-07-10 | $24.24 | $24.24 | $24.24 | $24.24 | $21.96 | 85 |
2018-07-09 | $24.24 | $24.24 | $24.24 | $24.24 | $21.96 | 1 |
2018-07-06 | $24.25 | $24.25 | $24.24 | $24.24 | $21.91 | 5,657 |
2018-07-05 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 1 |
2018-07-03 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 0 |
2018-07-02 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 2 |
2018-06-29 | $24.11 | $24.15 | $24.11 | $24.15 | $21.82 | 200 |
2018-06-28 | $24.10 | $24.10 | $24.10 | $24.10 | $21.78 | 0 |
2018-06-27 | $24.15 | $24.16 | $24.09 | $24.10 | $21.78 | 10,810 |
2018-06-26 | $23.99 | $23.99 | $23.99 | $23.99 | $21.68 | 0 |
2018-06-25 | $23.99 | $23.99 | $23.99 | $23.99 | $21.68 | 0 |
2018-06-22 | $23.99 | $23.99 | $23.99 | $23.99 | $21.68 | 202 |
2018-06-21 | $24.06 | $24.06 | $24.04 | $24.04 | $21.73 | 32,139 |
2018-06-20 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 1 |
2018-06-19 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 3 |
2018-06-18 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 3 |
2018-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 3,100 |
2018-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.69 | 2 |
2018-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.69 | 5 |
2018-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.69 | 200 |
2018-06-11 | $24.09 | $24.10 | $24.03 | $24.06 | $21.75 | 2,935 |
2018-06-08 | $24.06 | $24.06 | $24.05 | $24.06 | $21.74 | 7,257 |
2018-06-07 | $24.15 | $24.15 | $24.15 | $24.15 | $21.82 | 177 |
2018-06-06 | $24.16 | $24.16 | $24.15 | $24.15 | $21.77 | 12,041 |
2018-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $21.82 | 7,585 |
2018-06-04 | $24.19 | $24.20 | $24.19 | $24.20 | $21.82 | 575 |
2018-06-01 | $24.20 | $24.20 | $24.20 | $24.20 | $21.82 | 100 |
2018-05-31 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 0 |
2018-05-30 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 0 |
2018-05-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 5 |
2018-05-25 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 0 |
2018-05-24 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 0 |
2018-05-23 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 0 |
2018-05-22 | $24.08 | $24.08 | $24.05 | $24.05 | $21.68 | 1,040 |
2018-05-21 | $24.04 | $24.04 | $24.04 | $24.04 | $21.67 | 1,633 |
2018-05-18 | $24.06 | $24.06 | $24.06 | $24.06 | $21.69 | 10,443 |
2018-05-17 | $24.03 | $24.03 | $24.03 | $24.03 | $21.66 | 0 |
2018-05-16 | $24.03 | $24.03 | $24.03 | $24.03 | $21.66 | 8,800 |
2018-05-15 | $24.06 | $24.06 | $24.04 | $24.06 | $21.69 | 13,343 |
2018-05-14 | $24.16 | $24.17 | $24.16 | $24.16 | $21.78 | 228,932 |
2018-05-11 | $24.09 | $24.09 | $24.09 | $24.09 | $21.72 | 19 |
2018-05-10 | $24.13 | $24.13 | $24.09 | $24.09 | $21.72 | 5,797 |
2018-05-09 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 164 |
2018-05-08 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 113 |
2018-05-07 | $24.22 | $24.22 | $24.22 | $24.22 | $21.84 | 0 |
2018-05-04 | $24.22 | $24.22 | $24.22 | $24.22 | $21.79 | 0 |
2018-05-03 | $24.16 | $24.22 | $24.16 | $24.22 | $21.79 | 7,415 |
2018-05-02 | $24.19 | $24.19 | $24.19 | $24.19 | $21.76 | 1,029 |
2018-05-01 | $24.15 | $24.18 | $24.14 | $24.14 | $21.71 | 9,341 |
2018-04-30 | $24.28 | $24.28 | $24.18 | $24.21 | $21.78 | 8,184 |
2018-04-27 | $24.21 | $24.21 | $24.21 | $24.21 | $21.78 | 0 |
2018-04-26 | $24.21 | $24.21 | $24.21 | $24.21 | $21.78 | 10,000 |
2018-04-25 | $24.25 | $24.25 | $24.25 | $24.25 | $21.81 | 1 |
2018-04-24 | $24.25 | $24.25 | $24.25 | $24.25 | $21.81 | 1,200 |
2018-04-23 | $24.23 | $24.23 | $24.23 | $24.23 | $21.80 | 0 |
2018-04-20 | $24.23 | $24.23 | $24.23 | $24.23 | $21.80 | 187 |
2018-04-19 | $24.28 | $24.33 | $24.28 | $24.33 | $21.88 | 1,825 |
2018-04-18 | $24.46 | $24.46 | $24.46 | $24.46 | $22.00 | 57,398 |
2018-04-17 | $24.46 | $24.46 | $24.46 | $24.46 | $22.00 | 1,600 |
2018-04-16 | $24.40 | $24.49 | $24.40 | $24.49 | $22.03 | 271 |
2018-04-13 | $24.54 | $24.55 | $24.54 | $24.54 | $22.07 | 802 |
2018-04-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.02 | 3,927 |
2018-04-11 | $24.49 | $24.49 | $24.42 | $24.48 | $22.02 | 2,303 |
2018-04-10 | $24.54 | $24.54 | $24.54 | $24.54 | $22.08 | 183 |
2018-04-09 | $24.46 | $24.59 | $24.46 | $24.55 | $22.08 | 120,462 |
2018-04-06 | $24.42 | $24.46 | $24.42 | $24.45 | $22.00 | 4,010 |
2018-04-05 | $24.51 | $24.52 | $24.51 | $24.52 | $22.00 | 4,082 |
2018-04-04 | $24.53 | $24.53 | $24.50 | $24.50 | $21.98 | 296 |
2018-04-03 | $24.47 | $24.47 | $24.47 | $24.47 | $21.96 | 1,288 |
2018-04-02 | $24.67 | $24.67 | $24.67 | $24.67 | $22.14 | 3 |
2018-03-29 | $24.67 | $24.67 | $24.67 | $24.67 | $22.14 | 105 |
2018-03-28 | $24.46 | $24.49 | $24.46 | $24.49 | $21.98 | 6,979 |
2018-03-27 | $24.40 | $24.44 | $24.40 | $24.44 | $21.93 | 11,953 |
2018-03-26 | $24.38 | $24.38 | $24.38 | $24.38 | $21.88 | 1 |
2018-03-23 | $24.38 | $24.38 | $24.38 | $24.38 | $21.88 | 0 |
2018-03-22 | $24.39 | $24.39 | $24.35 | $24.38 | $21.88 | 3,291 |
2018-03-21 | $24.34 | $24.35 | $24.33 | $24.34 | $21.84 | 17,092 |
2018-03-20 | $24.38 | $24.38 | $24.28 | $24.28 | $21.79 | 9,929 |
2018-03-19 | $24.38 | $24.38 | $24.38 | $24.38 | $21.88 | 3,295 |
2018-03-16 | $24.28 | $24.36 | $24.28 | $24.28 | $21.79 | 58,698 |
2018-03-15 | $24.42 | $24.42 | $24.42 | $24.42 | $21.91 | 3,111 |
2018-03-14 | $24.45 | $24.47 | $24.39 | $24.43 | $21.92 | 56,001 |
2018-03-13 | $24.58 | $24.58 | $24.30 | $24.41 | $21.91 | 800 |
2018-03-12 | $24.37 | $24.44 | $24.37 | $24.44 | $21.93 | 43,889 |
2018-03-09 | $24.37 | $24.37 | $24.31 | $24.34 | $21.84 | 4,157 |
2018-03-08 | $24.42 | $24.42 | $24.41 | $24.41 | $21.90 | 436 |
2018-03-07 | $24.35 | $24.41 | $24.35 | $24.39 | $21.89 | 36,516 |
2018-03-06 | $24.40 | $24.44 | $24.40 | $24.44 | $21.88 | 1,281 |
2018-03-05 | $24.43 | $24.43 | $24.43 | $24.43 | $21.88 | 0 |
2018-03-02 | $24.43 | $24.43 | $24.43 | $24.43 | $21.88 | 1 |
2018-03-01 | $24.43 | $24.43 | $24.43 | $24.43 | $21.88 | 10 |
2018-02-28 | $24.47 | $24.47 | $24.41 | $24.43 | $21.88 | 9,380 |
2018-02-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 24 |
2018-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 700 |
2018-02-23 | $24.49 | $24.49 | $24.49 | $24.49 | $21.93 | 1,024 |
2018-02-22 | $24.43 | $24.44 | $24.43 | $24.44 | $21.88 | 45,716 |
2018-02-21 | $24.45 | $24.45 | $24.44 | $24.44 | $21.88 | 10,475 |
2018-02-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.78 | 0 |
2018-02-16 | $24.32 | $24.32 | $24.32 | $24.32 | $21.78 | 0 |
2018-02-15 | $24.33 | $24.33 | $24.32 | $24.32 | $21.78 | 4,282 |
2018-02-14 | $24.33 | $24.33 | $24.33 | $24.33 | $21.79 | 3,030 |
2018-02-13 | $24.51 | $24.51 | $24.51 | $24.51 | $21.95 | 87 |
2018-02-12 | $24.43 | $24.52 | $24.43 | $24.51 | $21.95 | 3,969 |
2018-02-09 | $24.41 | $24.58 | $24.41 | $24.44 | $21.88 | 1,208 |
2018-02-08 | $24.67 | $24.67 | $24.67 | $24.67 | $22.09 | 60 |
2018-02-07 | $24.72 | $24.72 | $24.72 | $24.72 | $22.14 | 0 |
2018-02-06 | $24.72 | $24.72 | $24.72 | $24.72 | $22.09 | 5,200 |
2018-02-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.07 | 474 |
2018-02-02 | $24.71 | $24.71 | $24.71 | $24.71 | $22.08 | 534 |
2018-02-01 | $24.80 | $24.80 | $24.74 | $24.75 | $22.12 | 13,791 |
2018-01-31 | $24.83 | $24.83 | $24.81 | $24.81 | $22.17 | 30,548 |
2018-01-30 | $24.85 | $24.85 | $24.85 | $24.85 | $22.21 | 0 |
2018-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $22.21 | 0 |
2018-01-26 | $24.87 | $24.87 | $24.85 | $24.85 | $22.21 | 13,798 |
2018-01-25 | $24.83 | $24.83 | $24.83 | $24.83 | $22.19 | 0 |
2018-01-24 | $24.83 | $24.83 | $24.75 | $24.83 | $22.19 | 8,185 |
2018-01-23 | $24.87 | $24.88 | $24.82 | $24.85 | $22.21 | 32,250 |
2018-01-22 | $24.85 | $24.87 | $24.85 | $24.85 | $22.21 | 4,685 |
2018-01-19 | $24.75 | $24.75 | $24.75 | $24.75 | $22.12 | 110 |
2018-01-18 | $24.91 | $24.91 | $24.85 | $24.89 | $22.24 | 7,208 |
2018-01-17 | $24.98 | $24.98 | $24.93 | $24.95 | $22.30 | 8,800 |
2018-01-16 | $24.99 | $25.00 | $24.98 | $25.00 | $22.34 | 4,140 |
2018-01-12 | $24.97 | $24.97 | $24.97 | $24.97 | $22.32 | 5 |
2018-01-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.32 | 40 |
2018-01-10 | $24.96 | $24.97 | $24.91 | $24.97 | $22.32 | 9,664 |
2018-01-09 | $24.95 | $24.95 | $24.90 | $24.90 | $22.25 | 717 |
2018-01-08 | $24.96 | $25.03 | $24.96 | $25.03 | $22.36 | 4,464 |
2018-01-05 | $24.97 | $24.97 | $24.97 | $24.97 | $22.32 | 15,263 |
2018-01-04 | $24.92 | $24.99 | $24.88 | $24.88 | $22.23 | 2,202 |
2018-01-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.39 | 6 |
2018-01-02 | $25.05 | $25.05 | $25.05 | $25.05 | $22.39 | 0 |
2017-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $22.39 | 300 |
2017-12-28 | $25.01 | $25.01 | $24.96 | $24.96 | $22.31 | 852 |
2017-12-27 | $25.02 | $25.02 | $25.02 | $25.02 | $22.36 | 5,103 |
2017-12-26 | $24.99 | $25.05 | $24.97 | $25.01 | $22.30 | 151,204 |
2017-12-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.25 | 565 |
2017-12-21 | $24.87 | $24.87 | $24.86 | $24.87 | $22.17 | 726 |
2017-12-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.25 | 0 |
2017-12-19 | $25.01 | $25.01 | $24.96 | $24.96 | $22.25 | 5,320 |
2017-12-18 | $25.07 | $25.07 | $25.07 | $25.07 | $22.35 | 898 |
2017-12-15 | $25.11 | $25.11 | $25.11 | $25.11 | $22.39 | 1 |
2017-12-14 | $25.08 | $25.11 | $25.08 | $25.11 | $22.39 | 1,896 |
2017-12-13 | $25.04 | $25.15 | $25.04 | $25.15 | $22.42 | 2,159 |
2017-12-12 | $24.96 | $24.96 | $24.96 | $24.96 | $22.25 | 100 |
2017-12-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.26 | 13 |
2017-12-08 | $25.01 | $25.01 | $24.97 | $24.97 | $22.26 | 700 |
2017-12-07 | $25.03 | $25.03 | $25.00 | $25.00 | $22.29 | 1,557 |
2017-12-06 | $25.14 | $25.14 | $25.14 | $25.14 | $22.37 | 1,371 |
2017-12-05 | $25.08 | $25.08 | $25.03 | $25.06 | $22.29 | 820 |
2017-12-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.33 | 0 |
2017-12-01 | $25.07 | $25.10 | $25.04 | $25.10 | $22.33 | 400 |
2017-11-30 | $25.08 | $25.12 | $24.92 | $25.00 | $22.24 | 9,471 |
2017-11-29 | $25.02 | $25.06 | $25.02 | $25.06 | $22.29 | 4,011 |
2017-11-28 | $25.17 | $25.17 | $25.11 | $25.11 | $22.34 | 2,687 |
2017-11-27 | $28.51 | $28.51 | $28.51 | $28.51 | $25.36 | 11,823 |
2017-11-24 | $25.11 | $25.11 | $25.11 | $25.11 | $22.34 | 1,049 |
2017-11-22 | $25.09 | $25.09 | $25.09 | $25.09 | $22.32 | 9,207 |
2017-11-21 | $25.07 | $25.07 | $25.07 | $25.07 | $22.30 | 194 |
2017-11-20 | $25.04 | $25.04 | $25.01 | $25.01 | $22.25 | 5,505 |
2017-11-17 | $25.08 | $25.08 | $25.01 | $25.07 | $22.30 | 6,634 |
2017-11-16 | $25.04 | $25.04 | $24.99 | $24.99 | $22.23 | 1,615 |
2017-11-15 | $25.05 | $25.08 | $25.01 | $25.01 | $22.25 | 2,917 |
2017-11-14 | $25.00 | $25.18 | $25.00 | $25.18 | $22.40 | 163,395 |
2017-11-13 | $25.00 | $25.02 | $24.98 | $24.98 | $22.22 | 4,753 |
2017-11-10 | $25.00 | $25.00 | $24.95 | $24.95 | $22.20 | 2,010 |
2017-11-09 | $25.09 | $25.09 | $25.09 | $25.09 | $22.32 | 3,899 |
2017-11-08 | $25.12 | $25.12 | $25.05 | $25.06 | $22.29 | 4,923 |
2017-11-07 | $25.13 | $25.13 | $25.10 | $25.11 | $22.34 | 2,789 |
2017-11-06 | $25.17 | $25.17 | $25.17 | $25.17 | $22.35 | 5,189 |
2017-11-03 | $25.06 | $25.18 | $25.06 | $25.18 | $22.36 | 1,614 |
2017-11-02 | $25.13 | $25.13 | $25.13 | $25.13 | $22.31 | 97 |
2017-11-01 | $25.13 | $25.13 | $25.13 | $25.13 | $22.31 | 5,100 |
2017-10-31 | $25.14 | $25.14 | $25.09 | $25.09 | $22.28 | 9,200 |
2017-10-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.27 | 1,500 |
2017-10-27 | $24.85 | $25.09 | $24.85 | $25.01 | $22.21 | 1,100 |
2017-10-26 | $25.05 | $25.05 | $25.03 | $25.03 | $22.22 | 2,847 |
2017-10-25 | $25.07 | $25.07 | $25.07 | $25.07 | $22.26 | 0 |
2017-10-24 | $25.07 | $25.07 | $25.07 | $25.07 | $22.26 | 0 |
2017-10-23 | $25.17 | $25.17 | $25.07 | $25.07 | $22.26 | 600 |
2017-10-20 | $25.13 | $25.34 | $25.07 | $25.34 | $22.50 | 1,410 |
2017-10-19 | $25.24 | $25.24 | $25.24 | $25.24 | $22.41 | 0 |
2017-10-18 | $25.18 | $25.24 | $25.18 | $25.24 | $22.41 | 3,149 |
2017-10-17 | $25.21 | $25.21 | $25.21 | $25.21 | $22.38 | 0 |
2017-10-16 | $25.22 | $25.22 | $25.21 | $25.21 | $22.38 | 998 |
2017-10-13 | $25.18 | $25.18 | $25.18 | $25.18 | $22.36 | 5 |
2017-10-12 | $25.18 | $25.18 | $25.18 | $25.18 | $22.36 | 0 |
2017-10-11 | $25.18 | $25.18 | $25.18 | $25.18 | $22.36 | 4 |
2017-10-10 | $25.18 | $25.18 | $25.18 | $25.18 | $22.36 | 600 |
2017-10-09 | $25.14 | $25.14 | $25.14 | $25.14 | $22.32 | 0 |
2017-10-06 | $25.14 | $25.14 | $25.14 | $25.14 | $22.32 | 0 |
2017-10-05 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 0 |
2017-10-04 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 52 |
2017-10-03 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 0 |
2017-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 5,190 |
2017-09-29 | $25.15 | $25.15 | $25.15 | $25.15 | $22.28 | 100 |
2017-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $22.24 | 602 |
2017-09-27 | $25.21 | $25.21 | $25.21 | $25.21 | $22.34 | 0 |
2017-09-26 | $25.21 | $25.21 | $25.21 | $25.21 | $22.34 | 4,005 |
2017-09-25 | $25.24 | $25.24 | $25.24 | $25.24 | $22.36 | 0 |
2017-09-22 | $25.24 | $25.24 | $25.24 | $25.24 | $22.36 | 0 |
2017-09-21 | $25.32 | $25.34 | $25.24 | $25.24 | $22.36 | 1,900 |
2017-09-20 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 1,989 |
2017-09-19 | $25.14 | $25.14 | $25.14 | $25.14 | $22.27 | 1,470 |
2017-09-18 | $25.16 | $25.16 | $25.12 | $25.12 | $22.26 | 309 |
2017-09-15 | $25.16 | $25.16 | $25.13 | $25.13 | $22.26 | 1,531 |
2017-09-14 | $25.30 | $25.32 | $25.12 | $25.12 | $22.26 | 19,568 |
2017-09-13 | $25.01 | $25.01 | $25.01 | $25.01 | $22.16 | 170 |
2017-09-12 | $25.17 | $25.17 | $25.17 | $25.17 | $22.30 | 104 |
2017-09-11 | $25.17 | $25.17 | $25.17 | $25.17 | $22.30 | 179 |
2017-09-08 | $25.27 | $25.27 | $25.26 | $25.26 | $22.38 | 4,100 |
2017-09-07 | $25.53 | $25.53 | $25.53 | $25.53 | $22.57 | 0 |
2017-09-06 | $25.29 | $25.53 | $25.28 | $25.53 | $22.57 | 1,450 |
2017-09-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.31 | 0 |
2017-09-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.31 | 0 |
2017-08-31 | $25.23 | $25.26 | $25.21 | $25.24 | $22.31 | 1,776 |
2017-08-30 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 0 |
2017-08-29 | $25.22 | $25.22 | $25.20 | $25.20 | $22.28 | 1,442 |
2017-08-28 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 0 |
2017-08-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 0 |
2017-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 0 |
2017-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.28 | 150 |
2017-08-22 | $25.12 | $25.12 | $25.12 | $25.12 | $22.21 | 6,000 |
2017-08-21 | $25.19 | $25.19 | $25.19 | $25.19 | $22.27 | 0 |
2017-08-18 | $25.19 | $25.19 | $25.19 | $25.19 | $22.27 | 5 |
2017-08-17 | $25.19 | $25.19 | $25.19 | $25.19 | $22.27 | 704 |
2017-08-16 | $25.11 | $25.11 | $25.11 | $25.11 | $22.20 | 952 |
2017-08-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 0 |
2017-08-14 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 0 |
2017-08-11 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 5 |
2017-08-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 4 |
2017-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 1 |
2017-08-08 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 0 |
2017-08-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.24 | 100 |
2017-08-04 | $25.17 | $25.17 | $25.17 | $25.17 | $22.20 | 0 |
2017-08-03 | $25.17 | $25.17 | $25.17 | $25.17 | $22.20 | 0 |
2017-08-02 | $25.17 | $25.17 | $25.17 | $25.17 | $22.20 | 0 |
2017-08-01 | $25.17 | $25.17 | $25.17 | $25.17 | $22.20 | 0 |
2017-07-31 | $25.17 | $25.17 | $25.17 | $25.17 | $22.20 | 101 |
2017-07-28 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 5 |
2017-07-27 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 0 |
2017-07-26 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 0 |
2017-07-25 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 0 |
2017-07-24 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 0 |
2017-07-21 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 6 |
2017-07-20 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 0 |
2017-07-19 | $25.14 | $25.14 | $25.14 | $25.14 | $22.18 | 184 |
2017-07-18 | $25.07 | $25.07 | $25.07 | $25.07 | $22.12 | 1 |
2017-07-17 | $24.98 | $25.07 | $24.98 | $25.07 | $22.12 | 327 |
2017-07-14 | $24.97 | $24.97 | $24.97 | $24.97 | $22.03 | 5 |
2017-07-13 | $24.97 | $24.97 | $24.97 | $24.97 | $22.03 | 4 |
2017-07-12 | $24.97 | $24.97 | $24.97 | $24.97 | $22.03 | 0 |
2017-07-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.03 | 2 |
2017-07-10 | $24.97 | $24.97 | $24.97 | $24.97 | $22.03 | 100 |
2017-07-07 | $25.01 | $25.01 | $25.01 | $25.01 | $22.02 | 2 |
2017-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $22.02 | 1,206 |
2017-07-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.08 | 0 |
2017-07-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.08 | 0 |
2017-06-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.08 | 104 |
2017-06-29 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 5 |
2017-06-28 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 0 |
2017-06-27 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 0 |
2017-06-26 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 2 |
2017-06-23 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 4 |
2017-06-22 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 4 |
2017-06-21 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 12,200 |
2017-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 200 |
2017-06-19 | $25.11 | $25.11 | $25.11 | $25.11 | $22.10 | 34 |
2017-06-16 | $25.11 | $25.11 | $25.11 | $25.11 | $22.10 | 0 |
2017-06-15 | $25.11 | $25.11 | $25.11 | $25.11 | $22.10 | 10,000 |
2017-06-14 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 0 |
2017-06-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 5 |
2017-06-12 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 4 |
2017-06-09 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 400 |
2017-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $22.06 | 500 |
2017-06-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.15 | 0 |
2017-06-06 | $25.16 | $25.16 | $25.16 | $25.16 | $22.10 | 0 |
2017-06-05 | $25.16 | $25.17 | $25.16 | $25.16 | $22.10 | 740 |
2017-06-02 | $25.09 | $25.09 | $25.09 | $25.09 | $22.04 | 0 |
2017-06-01 | $25.02 | $25.09 | $25.02 | $25.09 | $22.04 | 591 |
2017-05-31 | $25.13 | $25.13 | $25.13 | $25.13 | $22.08 | 100 |
2017-05-30 | $25.06 | $25.06 | $25.06 | $25.06 | $22.02 | 0 |
2017-05-26 | $25.03 | $25.07 | $25.03 | $25.06 | $22.02 | 2,150 |
2017-05-25 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 1 |
2017-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-23 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-22 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-18 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-16 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-15 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-12 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 0 |
2017-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 10 |
2017-05-10 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 3 |
2017-05-09 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 1 |
2017-05-08 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 103 |
2017-05-05 | $24.92 | $24.92 | $24.92 | $24.92 | $21.89 | 0 |
2017-05-04 | $24.92 | $24.92 | $24.92 | $24.92 | $21.85 | 0 |
2017-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $21.85 | 0 |
2017-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $21.85 | 172 |
2017-05-01 | $24.92 | $24.92 | $24.92 | $24.92 | $21.85 | 0 |
2017-04-28 | $24.97 | $24.97 | $24.92 | $24.92 | $21.85 | 8,178 |
2017-04-27 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-26 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-25 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-24 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 30 |
2017-04-21 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-20 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 79 |
2017-04-19 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-18 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-17 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 1 |
2017-04-13 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 6 |
2017-04-12 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
2017-04-11 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 16 |
2017-04-10 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 4 |
2017-04-07 | $24.78 | $24.78 | $24.78 | $24.78 | $21.72 | 0 |
2017-04-06 | $24.78 | $24.78 | $24.78 | $24.78 | $21.67 | 0 |
2017-04-05 | $24.78 | $24.78 | $24.78 | $24.78 | $21.67 | 0 |
2017-04-04 | $24.78 | $24.78 | $24.78 | $24.78 | $21.67 | 0 |
2017-04-03 | $24.78 | $24.78 | $24.78 | $24.78 | $21.67 | 17 |
2017-03-31 | $24.83 | $24.83 | $24.78 | $24.78 | $21.67 | 510 |
2017-03-30 | $24.83 | $24.83 | $24.83 | $24.83 | $21.72 | 0 |
2017-03-29 | $24.83 | $24.83 | $24.83 | $24.83 | $21.72 | 0 |
2017-03-28 | $24.83 | $24.83 | $24.83 | $24.83 | $21.72 | 180 |
2017-03-27 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-24 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 10 |
2017-03-23 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-22 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-21 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-20 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 2 |
2017-03-17 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-16 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-15 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 21 |
2017-03-14 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 0 |
2017-03-13 | $24.53 | $24.53 | $24.53 | $24.53 | $21.46 | 2 |
2017-03-10 | $24.56 | $24.56 | $24.53 | $24.53 | $21.46 | 1,228 |
2017-03-09 | $24.91 | $24.91 | $24.91 | $24.91 | $21.78 | 0 |
2017-03-08 | $24.91 | $24.91 | $24.91 | $24.91 | $21.78 | 21 |
2017-03-07 | $24.95 | $24.95 | $24.95 | $24.95 | $21.82 | 0 |
2017-03-06 | $24.95 | $24.95 | $24.95 | $24.95 | $21.78 | 176 |
2017-03-03 | $24.89 | $24.89 | $24.89 | $24.89 | $21.73 | 28 |
2017-03-02 | $24.89 | $24.89 | $24.89 | $24.89 | $21.73 | 0 |
2017-03-01 | $24.89 | $24.89 | $24.89 | $24.89 | $21.73 | 0 |
2017-02-28 | $24.89 | $24.89 | $24.89 | $24.89 | $21.73 | 200 |
2017-02-27 | $24.89 | $24.89 | $24.89 | $24.89 | $21.73 | 799 |
2017-02-24 | $24.71 | $24.71 | $24.71 | $24.71 | $21.57 | 0 |
2017-02-23 | $24.71 | $24.71 | $24.71 | $24.71 | $21.57 | 2 |
2017-02-22 | $24.71 | $24.71 | $24.71 | $24.71 | $21.57 | 70 |
2017-02-21 | $24.71 | $24.71 | $24.71 | $24.71 | $21.57 | 1,025 |
2017-02-17 | $24.83 | $24.83 | $24.80 | $24.80 | $21.65 | 2,050 |
2017-02-16 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-15 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-14 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-13 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-10 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-09 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 0 |
2017-02-08 | $24.82 | $24.82 | $24.82 | $24.82 | $21.67 | 5 |
2017-02-07 | $24.86 | $24.86 | $24.86 | $24.86 | $21.71 | 0 |
2017-02-06 | $24.86 | $24.86 | $24.86 | $24.86 | $21.67 | 0 |
2017-02-03 | $24.86 | $24.86 | $24.86 | $24.86 | $21.67 | 0 |
2017-02-02 | $24.86 | $24.86 | $24.86 | $24.86 | $21.67 | 0 |
2017-02-01 | $24.86 | $24.86 | $24.86 | $24.86 | $21.67 | 5 |
2017-01-31 | $24.86 | $24.86 | $24.86 | $24.86 | $21.67 | 100 |
2017-01-30 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-24 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 2 |
2017-01-20 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-19 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-18 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-13 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 0 |
2017-01-09 | $24.90 | $24.90 | $24.90 | $24.90 | $21.70 | 137 |
2017-01-06 | $24.91 | $24.91 | $24.91 | $24.91 | $21.71 | 104 |
2017-01-05 | $24.70 | $24.70 | $24.70 | $24.70 | $21.53 | 0 |
2017-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $21.53 | 0 |
2017-01-03 | $24.70 | $24.70 | $24.70 | $24.70 | $21.53 | 4 |
2016-12-30 | $24.71 | $24.71 | $24.70 | $24.70 | $21.53 | 404 |
2016-12-29 | $24.71 | $24.71 | $24.71 | $24.71 | $21.53 | 0 |
2016-12-28 | $24.71 | $24.71 | $24.71 | $24.71 | $21.53 | 0 |
2016-12-27 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 0 |
2016-12-23 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 0 |
2016-12-22 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 1 |
2016-12-21 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 1 |
2016-12-20 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 0 |
2016-12-19 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 0 |
2016-12-16 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 170 |
2016-12-15 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 0 |
2016-12-14 | $24.75 | $24.75 | $24.71 | $24.71 | $21.40 | 2,000 |
2016-12-13 | $24.85 | $24.85 | $24.85 | $24.85 | $21.52 | 1,701 |
2016-12-12 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 0 |
2016-12-09 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 1 |
2016-12-08 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 0 |
2016-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 70 |
2016-12-06 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 0 |
2016-12-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 0 |
2016-12-02 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 0 |
2016-12-01 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 108 |
2016-11-30 | $24.95 | $25.00 | $24.90 | $24.94 | $21.60 | 1,843 |
2016-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.65 | 0 |
2016-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.65 | 8 |
2016-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.65 | 0 |
2016-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $21.65 | 27 |
2016-11-22 | $25.03 | $25.03 | $25.00 | $25.00 | $21.65 | 500 |
2016-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.65 | 200 |
FlexShares Core Select Bond Fund (BNDC) News Headlines
Recent FlexShares Core Select Bond Fund (BNDC) News
Similar Companies to FlexShares Core Select Bond Fund (BNDC) 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 | -- | -- | -- |