iShares Yield Optimized Bond ETF (BYLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.33 ($-0.07) -0.31%
iShares Yield Optimized Bond ETF - Daily Information
Click for more stock information on iShares Yield Optimized Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.30 |
Previous Close | $22.33 |
High | $22.34 |
Low | $22.30 |
Adjusted Open | $22.30 |
Previous Adjusted Close | $22.33 |
Adjusted High | $22.34 |
Adjusted Low | $22.30 |
About iShares Yield Optimized Bond ETF (BYLD)
The Fund is a fund of funds and seeks to track the investment results of the Morningstar® U.S. Bond Market Yield-Optimized IndexSM (the “Underlying Index”). The Underlying Index consists exclusively of underlying iShares exchange-traded funds (“ETFs”) (each, an “Underlying Fund” and collectively, the “Underlying Funds”), that themselves seek investment results corresponding to their own underlying indexes. The Fund invests primarily in the Underlying Funds, and cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).The Underlying Index is a broadly diversified fixed-income index that seeks to deliver current income while maintaining long-term capital appreciation. The Underlying Index is comprised of Underlying Funds within fixed-income sectors that collectively have demonstrated relatively high risk adjusted income on a consistent basis and meet liquidity characteristics as determined by Morningstar, Inc.’s (“Morningstar” or the “Index Provider”) proprietary index methodology. The goal of the Underlying Index is to represent an allocation to five distinct fixed-income sectors, with the exposure to each sector capped at a specified percentage of the Underlying Index. The five sectors currently included in the Underlying Index, and each sector’s respective current caps, are: between 10% to 50% U.S. government and government-related fixed-income securities, between 10% to 50% U.S. securitized fixed-income securities, between 10% to 50% U.S. investment-grade (as determined by Morningstar) credit securities, no more than 20% U.S. non-investment-grade credit securities and no more than 10% emerging market debt. These five sectors are represented by Underlying Funds that Morningstar, as the index provider, considers to deliver higher risk adjusted yields. Each fixed-income sector has its own return and risk profile. The combined allocation percentages of the five represented sectors will equal 100%. The Underlying Index is rebalanced and reconstituted quarterly.As of October 31, 2019, the Underlying Index included the following Underlying Funds within (i) the government related sector: iShares 1-3 Year Treasury Bond ETF, iShares 3-7 Year Treasury Bond ETF and iShares Short Treasury Bond ETF; (ii) the securitized sector: iShares MBS ETF; (iii) the investment-grade credit sector: iShares Floating Rate Bond ETF, iShares Intermediate-Term Corporate Bond ETF and iShares Long-Term Corporate Bond ETF; and (iv) the non-investment-grade sector: iShares iBoxx $ High Yield Corporate Bond ETF and iShares J.P. Morgan USD Emerging Markets Bond ETF. The Underlying Index may add, eliminate or replace Underlying Funds at any time. The Underlying Index may include securities issued by sovereign entities. As of October 31, 2019, a significant portion of the Underlying Funds' Underlying Indexes is represented by corporate bonds and securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund or each Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Yield Optimized Bond ETF (BYLD)
Historical Stock Data for iShares Yield Optimized Bond ETF (BYLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $22.30 | $22.34 | $22.30 | $22.33 | $22.33 | 21,483 |
2025-04-29 | $22.32 | $22.41 | $22.30 | $22.40 | $22.40 | 48,834 |
2025-04-28 | $22.28 | $22.34 | $22.28 | $22.34 | $22.34 | 7,303 |
2025-04-25 | $22.28 | $22.32 | $22.27 | $22.30 | $22.30 | 20,309 |
2025-04-24 | $22.14 | $22.29 | $22.14 | $22.24 | $22.24 | 59,648 |
2025-04-23 | $22.26 | $22.26 | $22.08 | $22.10 | $22.10 | 22,442 |
2025-04-22 | $22.03 | $22.05 | $22.00 | $22.03 | $22.03 | 14,923 |
2025-04-21 | $22.03 | $22.04 | $21.93 | $21.93 | $21.93 | 21,642 |
2025-04-17 | $22.09 | $22.12 | $22.07 | $22.08 | $22.08 | 22,121 |
2025-04-16 | $22.02 | $22.07 | $22.00 | $22.05 | $22.05 | 13,348 |
2025-04-15 | $22.00 | $22.06 | $22.00 | $22.02 | $22.02 | 37,702 |
2025-04-14 | $21.95 | $21.99 | $21.90 | $21.97 | $21.97 | 29,619 |
2025-04-11 | $21.72 | $21.87 | $21.62 | $21.81 | $21.81 | 179,836 |
2025-04-10 | $21.92 | $22.00 | $21.76 | $21.80 | $21.80 | 71,246 |
2025-04-09 | $21.62 | $22.10 | $21.55 | $22.09 | $22.09 | 132,152 |
2025-04-08 | $22.04 | $22.04 | $21.76 | $21.80 | $21.80 | 108,671 |
2025-04-07 | $22.12 | $22.15 | $21.80 | $21.94 | $21.94 | 62,297 |
2025-04-04 | $22.32 | $22.33 | $22.13 | $22.21 | $22.21 | 115,765 |
2025-04-03 | $22.37 | $22.41 | $22.33 | $22.37 | $22.37 | 52,337 |
2025-04-02 | $22.40 | $22.41 | $22.35 | $22.41 | $22.41 | 33,549 |
2025-04-01 | $22.47 | $22.50 | $22.44 | $22.48 | $22.38 | 46,243 |
2025-03-31 | $22.40 | $22.43 | $22.38 | $22.43 | $22.33 | 122,325 |
2025-03-28 | $22.39 | $22.42 | $22.37 | $22.41 | $22.31 | 50,019 |
2025-03-27 | $22.35 | $22.39 | $22.33 | $22.35 | $22.25 | 43,881 |
2025-03-26 | $22.44 | $22.44 | $22.36 | $22.36 | $22.26 | 91,015 |
2025-03-25 | $22.46 | $22.46 | $22.42 | $22.45 | $22.35 | 172,827 |
2025-03-24 | $22.44 | $22.50 | $22.42 | $22.48 | $22.38 | 37,149 |
2025-03-21 | $22.48 | $22.48 | $22.44 | $22.47 | $22.47 | 65,814 |
2025-03-20 | $22.54 | $22.54 | $22.46 | $22.48 | $22.48 | 66,775 |
2025-03-19 | $22.38 | $22.51 | $22.38 | $22.48 | $22.48 | 61,091 |
2025-03-18 | $22.38 | $22.42 | $22.33 | $22.36 | $22.36 | 41,524 |
2025-03-17 | $22.37 | $22.42 | $22.37 | $22.39 | $22.39 | 55,621 |
2025-03-14 | $22.36 | $22.36 | $22.34 | $22.34 | $22.34 | 35,136 |
2025-03-13 | $22.31 | $22.35 | $22.27 | $22.35 | $22.35 | 61,000 |
2025-03-12 | $22.30 | $22.37 | $22.30 | $22.34 | $22.34 | 38,240 |
2025-03-11 | $22.42 | $22.44 | $22.35 | $22.35 | $22.35 | 85,463 |
2025-03-10 | $22.45 | $22.50 | $22.45 | $22.45 | $22.45 | 128,383 |
2025-03-07 | $22.49 | $22.49 | $22.42 | $22.44 | $22.44 | 134,400 |
2025-03-06 | $22.45 | $22.45 | $22.41 | $22.42 | $22.42 | 56,355 |
2025-03-05 | $22.53 | $22.53 | $22.45 | $22.48 | $22.48 | 331,513 |
2025-03-04 | $22.50 | $22.56 | $22.49 | $22.49 | $22.49 | 29,712 |
2025-03-03 | $22.57 | $22.65 | $22.57 | $22.63 | $22.53 | 41,687 |
2025-02-28 | $22.57 | $22.63 | $22.57 | $22.63 | $22.53 | 66,812 |
2025-02-27 | $22.57 | $22.57 | $22.54 | $22.54 | $22.44 | 87,954 |
2025-02-26 | $22.57 | $22.60 | $22.54 | $22.60 | $22.50 | 21,798 |
2025-02-25 | $22.52 | $22.57 | $22.50 | $22.55 | $22.45 | 56,814 |
2025-02-24 | $22.42 | $22.49 | $22.42 | $22.48 | $22.38 | 49,903 |
2025-02-21 | $22.39 | $22.45 | $22.39 | $22.44 | $22.44 | 43,827 |
2025-02-20 | $22.40 | $22.45 | $22.36 | $22.42 | $22.42 | 137,165 |
2025-02-19 | $22.34 | $22.38 | $22.33 | $22.38 | $22.38 | 41,299 |
2025-02-18 | $22.37 | $22.40 | $22.32 | $22.39 | $22.39 | 120,741 |
2025-02-14 | $22.42 | $22.45 | $22.39 | $22.42 | $22.42 | 153,350 |
2025-02-13 | $22.31 | $22.35 | $22.30 | $22.34 | $22.34 | 62,437 |
2025-02-12 | $22.19 | $22.24 | $22.18 | $22.24 | $22.24 | 153,796 |
2025-02-11 | $22.31 | $22.32 | $22.30 | $22.31 | $22.31 | 57,511 |
2025-02-10 | $22.33 | $22.37 | $22.31 | $22.32 | $22.32 | 61,743 |
2025-02-07 | $22.44 | $22.44 | $22.32 | $22.34 | $22.34 | 38,130 |
2025-02-06 | $22.37 | $22.42 | $22.36 | $22.40 | $22.40 | 22,993 |
2025-02-05 | $22.35 | $22.44 | $22.35 | $22.39 | $22.39 | 82,055 |
2025-02-04 | $22.22 | $22.30 | $22.22 | $22.27 | $22.27 | 118,721 |
2025-02-03 | $22.34 | $22.39 | $22.33 | $22.35 | $22.35 | 46,000 |
2025-01-31 | $22.39 | $22.43 | $22.25 | $22.33 | $22.33 | 122,377 |
2025-01-30 | $22.39 | $22.41 | $22.38 | $22.40 | $22.40 | 51,089 |
2025-01-29 | $22.40 | $22.40 | $22.34 | $22.36 | $22.36 | 74,638 |
2025-01-28 | $22.36 | $22.37 | $22.30 | $22.36 | $22.36 | 52,843 |
2025-01-27 | $22.29 | $22.37 | $22.29 | $22.34 | $22.34 | 111,390 |
2025-01-24 | $22.29 | $22.32 | $22.26 | $22.28 | $22.28 | 82,666 |
2025-01-23 | $22.25 | $22.27 | $22.23 | $22.26 | $22.26 | 74,957 |
2025-01-22 | $22.33 | $22.33 | $22.26 | $22.26 | $22.26 | 92,090 |
2025-01-21 | $22.32 | $22.32 | $22.26 | $22.32 | $22.32 | 98,634 |
2025-01-17 | $22.26 | $22.27 | $22.22 | $22.25 | $22.25 | 19,398 |
2025-01-16 | $22.18 | $22.25 | $22.18 | $22.23 | $22.23 | 46,460 |
2025-01-15 | $22.22 | $22.24 | $22.17 | $22.23 | $22.23 | 93,609 |
2025-01-14 | $22.01 | $22.04 | $22.00 | $22.03 | $22.03 | 36,241 |
2025-01-13 | $22.02 | $22.04 | $21.99 | $22.01 | $22.01 | 43,978 |
2025-01-10 | $22.07 | $22.10 | $22.04 | $22.06 | $22.06 | 61,312 |
2025-01-08 | $22.12 | $22.14 | $22.10 | $22.14 | $22.14 | 89,143 |
2025-01-07 | $22.27 | $22.27 | $22.10 | $22.13 | $22.13 | 85,393 |
2025-01-06 | $22.23 | $22.23 | $22.18 | $22.20 | $22.20 | 106,158 |
2025-01-03 | $22.22 | $22.24 | $22.19 | $22.19 | $22.19 | 47,525 |
2025-01-02 | $22.23 | $22.23 | $22.17 | $22.21 | $22.21 | 104,461 |
2024-12-31 | $22.20 | $22.23 | $22.11 | $22.17 | $22.17 | 86,552 |
2024-12-30 | $22.15 | $22.23 | $22.15 | $22.19 | $22.19 | 71,727 |
2024-12-27 | $22.13 | $22.19 | $22.11 | $22.13 | $22.13 | 33,081 |
2024-12-26 | $22.10 | $22.20 | $22.10 | $22.17 | $22.17 | 56,553 |
2024-12-24 | $22.09 | $22.18 | $22.09 | $22.17 | $22.17 | 94,510 |
2024-12-23 | $22.16 | $22.19 | $22.12 | $22.15 | $22.15 | 179,969 |
2024-12-20 | $22.17 | $22.24 | $22.14 | $22.19 | $22.19 | 70,083 |
2024-12-19 | $22.24 | $22.25 | $22.18 | $22.20 | $22.10 | 46,719 |
2024-12-18 | $22.42 | $22.44 | $22.25 | $22.25 | $22.15 | 35,685 |
2024-12-17 | $22.42 | $22.44 | $22.42 | $22.43 | $22.32 | 47,707 |
2024-12-16 | $22.42 | $22.45 | $22.42 | $22.44 | $22.44 | 63,021 |
2024-12-13 | $22.50 | $22.50 | $22.41 | $22.42 | $22.42 | 51,692 |
2024-12-12 | $22.55 | $22.59 | $22.49 | $22.49 | $22.49 | 42,498 |
2024-12-11 | $22.63 | $22.64 | $22.55 | $22.58 | $22.58 | 46,888 |
2024-12-10 | $22.56 | $22.60 | $22.56 | $22.59 | $22.59 | 42,435 |
2024-12-09 | $22.61 | $22.63 | $22.59 | $22.60 | $22.60 | 31,477 |
2024-12-06 | $22.64 | $22.67 | $22.60 | $22.64 | $22.64 | 50,648 |
2024-12-05 | $22.58 | $22.63 | $22.55 | $22.58 | $22.58 | 90,968 |
2024-12-04 | $22.50 | $22.59 | $22.50 | $22.58 | $22.58 | 46,009 |
2024-12-03 | $22.61 | $22.61 | $22.53 | $22.54 | $22.54 | 40,612 |
2024-12-02 | $22.62 | $22.68 | $22.60 | $22.66 | $22.56 | 68,312 |
2024-11-29 | $22.64 | $22.68 | $22.62 | $22.65 | $22.65 | 10,085 |
2024-11-27 | $22.55 | $22.60 | $22.55 | $22.57 | $22.57 | 27,128 |
2024-11-26 | $22.52 | $22.55 | $22.47 | $22.52 | $22.52 | 78,240 |
2024-11-25 | $22.53 | $22.60 | $22.53 | $22.57 | $22.57 | 66,033 |
2024-11-22 | $22.45 | $22.46 | $22.40 | $22.43 | $22.43 | 41,105 |
2024-11-21 | $22.42 | $22.47 | $22.41 | $22.43 | $22.43 | 65,968 |
2024-11-20 | $22.39 | $22.46 | $22.39 | $22.42 | $22.42 | 34,374 |
2024-11-19 | $22.43 | $22.46 | $22.41 | $22.44 | $22.44 | 43,587 |
2024-11-18 | $22.34 | $22.42 | $22.34 | $22.40 | $22.40 | 25,779 |
2024-11-15 | $22.33 | $22.40 | $22.31 | $22.36 | $22.36 | 42,735 |
2024-11-14 | $22.41 | $22.43 | $22.37 | $22.39 | $22.39 | 50,158 |
2024-11-13 | $22.47 | $22.50 | $22.36 | $22.38 | $22.38 | 39,805 |
2024-11-12 | $22.47 | $22.50 | $22.39 | $22.41 | $22.41 | 37,076 |
2024-11-11 | $22.54 | $22.56 | $22.49 | $22.54 | $22.54 | 552,365 |
2024-11-08 | $22.52 | $22.57 | $22.51 | $22.56 | $22.56 | 41,246 |
2024-11-07 | $22.40 | $22.51 | $22.40 | $22.48 | $22.48 | 55,967 |
2024-11-06 | $22.37 | $22.41 | $22.33 | $22.39 | $22.39 | 60,001 |
2024-11-05 | $22.40 | $22.51 | $22.37 | $22.48 | $22.48 | 38,520 |
2024-11-04 | $22.42 | $22.42 | $22.35 | $22.40 | $22.40 | 52,444 |
2024-11-01 | $22.52 | $22.52 | $22.40 | $22.42 | $22.42 | 35,391 |
2024-10-31 | $22.48 | $22.51 | $22.45 | $22.47 | $22.47 | 49,555 |
2024-10-30 | $22.56 | $22.56 | $22.49 | $22.51 | $22.51 | 62,764 |
2024-10-29 | $22.46 | $22.52 | $22.43 | $22.51 | $22.51 | 56,844 |
2024-10-28 | $22.48 | $22.51 | $22.46 | $22.50 | $22.50 | 64,497 |
2024-10-25 | $22.55 | $22.57 | $22.48 | $22.50 | $22.50 | 47,037 |
2024-10-24 | $22.49 | $22.54 | $22.47 | $22.50 | $22.50 | 33,210 |
2024-10-23 | $22.51 | $22.51 | $22.43 | $22.47 | $22.47 | 57,064 |
2024-10-22 | $22.56 | $22.56 | $22.49 | $22.51 | $22.51 | 42,581 |
2024-10-21 | $22.63 | $22.63 | $22.51 | $22.51 | $22.51 | 99,865 |
2024-10-18 | $22.66 | $22.67 | $22.64 | $22.65 | $22.65 | 38,924 |
2024-10-17 | $22.71 | $22.71 | $22.63 | $22.67 | $22.67 | 76,198 |
2024-10-16 | $22.73 | $22.75 | $22.69 | $22.74 | $22.74 | 53,030 |
2024-10-15 | $22.70 | $22.71 | $22.67 | $22.69 | $22.69 | 62,266 |
2024-10-14 | $22.60 | $22.66 | $22.58 | $22.61 | $22.61 | 25,013 |
2024-10-11 | $22.58 | $22.65 | $22.58 | $22.62 | $22.62 | 39,609 |
2024-10-10 | $22.60 | $22.62 | $22.56 | $22.62 | $22.62 | 30,099 |
2024-10-09 | $22.59 | $22.64 | $22.59 | $22.61 | $22.61 | 19,959 |
2024-10-08 | $22.58 | $22.64 | $22.57 | $22.63 | $22.63 | 52,149 |
2024-10-07 | $22.63 | $22.65 | $22.60 | $22.62 | $22.62 | 66,136 |
2024-10-04 | $22.70 | $22.71 | $22.65 | $22.70 | $22.70 | 117,892 |
2024-10-03 | $22.76 | $22.79 | $22.72 | $22.74 | $22.74 | 39,813 |
2024-10-02 | $22.78 | $22.83 | $22.74 | $22.79 | $22.79 | 201,718 |
2024-10-01 | $22.95 | $22.97 | $22.92 | $22.96 | $22.86 | 47,435 |
2024-09-30 | $22.88 | $22.95 | $22.88 | $22.92 | $22.82 | 71,916 |
2024-09-27 | $22.92 | $22.94 | $22.89 | $22.89 | $22.79 | 32,658 |
2024-09-26 | $22.89 | $22.90 | $22.83 | $22.88 | $22.78 | 75,985 |
2024-09-25 | $22.88 | $22.89 | $22.85 | $22.85 | $22.75 | 52,379 |
2024-09-24 | $22.86 | $22.92 | $22.83 | $22.90 | $22.80 | 22,083 |
2024-09-23 | $22.84 | $22.91 | $22.83 | $22.86 | $22.76 | 71,776 |
2024-09-20 | $22.87 | $22.92 | $22.84 | $22.91 | $22.81 | 34,194 |
2024-09-19 | $22.88 | $22.92 | $22.86 | $22.91 | $22.81 | 60,922 |
2024-09-18 | $22.88 | $22.95 | $22.85 | $22.87 | $22.77 | 36,519 |
2024-09-17 | $22.94 | $22.95 | $22.83 | $22.91 | $22.81 | 134,051 |
2024-09-16 | $22.86 | $22.92 | $22.86 | $22.91 | $22.81 | 34,704 |
2024-09-13 | $22.84 | $22.86 | $22.80 | $22.84 | $22.74 | 46,304 |
2024-09-12 | $22.79 | $22.81 | $22.74 | $22.78 | $22.68 | 73,322 |
2024-09-11 | $22.74 | $22.79 | $22.73 | $22.78 | $22.68 | 113,609 |
2024-09-10 | $22.71 | $22.77 | $22.71 | $22.76 | $22.66 | 74,483 |
2024-09-09 | $22.79 | $22.79 | $22.69 | $22.74 | $22.64 | 54,566 |
2024-09-06 | $22.73 | $22.76 | $22.69 | $22.70 | $22.60 | 59,640 |
2024-09-05 | $22.70 | $22.73 | $22.65 | $22.72 | $22.62 | 33,453 |
2024-09-04 | $22.58 | $22.67 | $22.58 | $22.62 | $22.52 | 53,947 |
2024-09-03 | $22.71 | $22.71 | $22.65 | $22.68 | $22.48 | 146,721 |
2024-08-30 | $22.73 | $22.73 | $22.63 | $22.67 | $22.47 | 57,691 |
2024-08-29 | $22.70 | $22.70 | $22.64 | $22.67 | $22.47 | 166,717 |
2024-08-28 | $22.74 | $22.74 | $22.67 | $22.69 | $22.49 | 44,813 |
2024-08-27 | $22.72 | $22.76 | $22.66 | $22.70 | $22.50 | 68,629 |
2024-08-26 | $22.72 | $22.76 | $22.69 | $22.72 | $22.52 | 148,087 |
2024-08-23 | $22.68 | $22.75 | $22.66 | $22.75 | $22.55 | 45,004 |
2024-08-22 | $22.66 | $22.67 | $22.60 | $22.61 | $22.41 | 48,268 |
2024-08-21 | $22.69 | $22.73 | $22.65 | $22.72 | $22.52 | 57,119 |
2024-08-20 | $22.66 | $22.71 | $22.63 | $22.66 | $22.46 | 31,106 |
2024-08-19 | $22.58 | $22.64 | $22.58 | $22.64 | $22.44 | 79,790 |
2024-08-16 | $22.52 | $22.61 | $22.52 | $22.61 | $22.41 | 39,138 |
2024-08-15 | $22.55 | $22.56 | $22.47 | $22.55 | $22.35 | 25,329 |
2024-08-14 | $22.56 | $22.59 | $22.52 | $22.57 | $22.37 | 121,589 |
2024-08-13 | $22.43 | $22.53 | $22.43 | $22.53 | $22.33 | 128,319 |
2024-08-12 | $22.37 | $22.44 | $22.36 | $22.36 | $22.16 | 46,110 |
2024-08-09 | $22.40 | $22.40 | $22.36 | $22.40 | $22.20 | 51,700 |
2024-08-08 | $22.31 | $22.38 | $22.28 | $22.33 | $22.13 | 79,229 |
2024-08-07 | $22.37 | $22.38 | $22.29 | $22.35 | $22.15 | 98,076 |
2024-08-06 | $22.40 | $22.40 | $22.34 | $22.34 | $22.14 | 77,073 |
2024-08-05 | $22.35 | $22.42 | $22.32 | $22.42 | $22.22 | 37,414 |
2024-08-02 | $22.48 | $22.50 | $22.40 | $22.50 | $22.30 | 90,138 |
2024-08-01 | $22.50 | $22.52 | $22.44 | $22.52 | $22.22 | 47,290 |
2024-07-31 | $22.42 | $22.45 | $22.39 | $22.45 | $22.15 | 87,253 |
2024-07-30 | $22.34 | $22.41 | $22.32 | $22.37 | $22.07 | 61,902 |
2024-07-29 | $22.37 | $22.38 | $22.33 | $22.37 | $22.07 | 33,718 |
2024-07-26 | $22.32 | $22.33 | $22.29 | $22.31 | $22.31 | 31,228 |
2024-07-25 | $22.25 | $22.28 | $22.23 | $22.23 | $22.23 | 30,163 |
2024-07-24 | $22.33 | $22.33 | $22.21 | $22.22 | $22.22 | 55,566 |
2024-07-23 | $22.32 | $22.33 | $22.29 | $22.30 | $22.30 | 58,981 |
2024-07-22 | $22.29 | $22.34 | $22.27 | $22.30 | $22.30 | 43,823 |
2024-07-19 | $22.41 | $22.41 | $22.26 | $22.28 | $22.28 | 18,345 |
2024-07-18 | $22.35 | $22.36 | $22.29 | $22.36 | $22.36 | 64,834 |
2024-07-17 | $22.34 | $22.38 | $22.30 | $22.37 | $22.37 | 56,348 |
2024-07-16 | $22.32 | $22.38 | $22.31 | $22.38 | $22.38 | 43,686 |
2024-07-15 | $22.32 | $22.32 | $22.28 | $22.30 | $22.30 | 47,706 |
2024-07-12 | $22.31 | $22.34 | $22.29 | $22.34 | $22.34 | 96,325 |
2024-07-11 | $22.30 | $22.31 | $22.27 | $22.31 | $22.31 | 94,393 |
2024-07-10 | $22.19 | $22.22 | $22.17 | $22.22 | $22.22 | 74,562 |
2024-07-09 | $22.17 | $22.18 | $22.09 | $22.15 | $22.15 | 145,111 |
2024-07-08 | $22.22 | $22.22 | $22.16 | $22.18 | $22.18 | 123,244 |
2024-07-05 | $22.17 | $22.20 | $22.15 | $22.20 | $22.20 | 34,485 |
2024-07-03 | $22.09 | $22.15 | $22.06 | $22.15 | $22.15 | 15,411 |
2024-07-02 | $22.05 | $22.05 | $21.98 | $22.01 | $22.01 | 69,786 |
2024-07-01 | $22.09 | $22.12 | $22.04 | $22.09 | $21.99 | 513,425 |
2024-06-28 | $22.25 | $22.25 | $22.13 | $22.18 | $22.08 | 192,272 |
2024-06-27 | $22.21 | $22.23 | $22.20 | $22.23 | $22.13 | 62,751 |
2024-06-26 | $22.20 | $22.21 | $22.17 | $22.19 | $22.09 | 40,191 |
2024-06-25 | $22.25 | $22.27 | $22.23 | $22.27 | $22.17 | 27,487 |
2024-06-24 | $22.23 | $22.27 | $22.23 | $22.25 | $22.15 | 33,356 |
2024-06-21 | $22.26 | $22.26 | $22.21 | $22.25 | $22.15 | 42,765 |
2024-06-20 | $22.20 | $22.25 | $22.18 | $22.25 | $22.15 | 73,114 |
2024-06-18 | $22.24 | $22.29 | $22.24 | $22.29 | $22.19 | 31,535 |
2024-06-17 | $22.19 | $22.22 | $22.14 | $22.22 | $22.12 | 55,792 |
2024-06-14 | $22.25 | $22.25 | $22.22 | $22.23 | $22.13 | 33,840 |
2024-06-13 | $22.26 | $22.28 | $22.22 | $22.27 | $22.17 | 42,047 |
2024-06-12 | $22.25 | $22.28 | $22.20 | $22.21 | $22.11 | 37,057 |
2024-06-11 | $22.07 | $22.14 | $22.06 | $22.13 | $22.03 | 112,590 |
2024-06-10 | $22.05 | $22.08 | $22.04 | $22.07 | $21.97 | 28,117 |
2024-06-07 | $22.10 | $22.13 | $22.02 | $22.09 | $21.99 | 293,896 |
2024-06-06 | $22.16 | $22.20 | $22.16 | $22.17 | $22.07 | 16,507 |
2024-06-05 | $22.18 | $22.22 | $22.13 | $22.22 | $22.12 | 91,201 |
2024-06-04 | $22.18 | $22.18 | $22.13 | $22.18 | $22.08 | 43,881 |
2024-06-03 | $22.25 | $22.25 | $22.17 | $22.23 | $22.02 | 31,310 |
2024-05-31 | $22.14 | $22.19 | $22.12 | $22.19 | $21.98 | 60,043 |
2024-05-30 | $22.06 | $22.10 | $22.05 | $22.10 | $21.89 | 59,833 |
2024-05-29 | $22.04 | $22.04 | $21.98 | $22.01 | $21.80 | 51,696 |
2024-05-28 | $22.18 | $22.18 | $22.05 | $22.06 | $21.85 | 38,901 |
2024-05-24 | $22.12 | $22.15 | $22.10 | $22.14 | $22.14 | 58,073 |
2024-05-23 | $22.16 | $22.18 | $22.10 | $22.12 | $22.12 | 28,966 |
2024-05-22 | $22.15 | $22.19 | $22.15 | $22.19 | $22.19 | 19,095 |
2024-05-21 | $22.23 | $22.23 | $22.20 | $22.21 | $22.21 | 26,753 |
2024-05-20 | $22.16 | $22.21 | $22.16 | $22.20 | $22.20 | 100,352 |
2024-05-17 | $22.17 | $22.22 | $22.17 | $22.20 | $22.20 | 493,260 |
2024-05-16 | $22.25 | $22.26 | $22.22 | $22.23 | $22.23 | 22,805 |
2024-05-15 | $22.23 | $22.29 | $22.21 | $22.29 | $22.29 | 28,341 |
2024-05-14 | $22.09 | $22.13 | $22.09 | $22.13 | $22.13 | 48,366 |
2024-05-13 | $22.13 | $22.13 | $22.08 | $22.13 | $22.13 | 41,806 |
2024-05-10 | $22.10 | $22.10 | $22.06 | $22.07 | $22.07 | 49,608 |
2024-05-09 | $22.07 | $22.13 | $22.07 | $22.11 | $22.11 | 13,647 |
2024-05-08 | $22.10 | $22.11 | $22.07 | $22.09 | $22.09 | 76,484 |
2024-05-07 | $22.16 | $22.16 | $22.11 | $22.11 | $22.11 | 34,782 |
2024-05-06 | $22.14 | $22.14 | $22.08 | $22.08 | $22.08 | 90,375 |
2024-05-03 | $22.04 | $22.09 | $22.03 | $22.09 | $22.09 | 66,292 |
2024-05-02 | $21.88 | $21.99 | $21.87 | $21.97 | $21.97 | 27,668 |
2024-05-01 | $21.90 | $22.03 | $21.90 | $21.91 | $21.82 | 30,793 |
2024-04-30 | $21.94 | $21.94 | $21.88 | $21.89 | $21.80 | 57,886 |
2024-04-29 | $21.95 | $22.00 | $21.95 | $22.00 | $21.91 | 43,065 |
2024-04-26 | $21.93 | $21.95 | $21.92 | $21.94 | $21.85 | 79,136 |
2024-04-25 | $21.80 | $21.89 | $21.80 | $21.89 | $21.80 | 31,723 |
2024-04-24 | $21.93 | $21.93 | $21.87 | $21.91 | $21.81 | 44,219 |
2024-04-23 | $21.90 | $21.99 | $21.90 | $21.95 | $21.86 | 198,702 |
2024-04-22 | $21.90 | $21.93 | $21.88 | $21.93 | $21.84 | 43,211 |
2024-04-19 | $21.90 | $21.90 | $21.86 | $21.88 | $21.79 | 30,910 |
2024-04-18 | $21.99 | $21.99 | $21.83 | $21.84 | $21.75 | 52,129 |
2024-04-17 | $21.85 | $21.91 | $21.84 | $21.91 | $21.82 | 60,275 |
2024-04-16 | $21.82 | $21.84 | $21.77 | $21.80 | $21.71 | 147,686 |
2024-04-15 | $21.95 | $21.95 | $21.83 | $21.85 | $21.76 | 25,153 |
2024-04-12 | $21.99 | $22.02 | $21.99 | $22.00 | $22.00 | 41,234 |
2024-04-11 | $22.04 | $22.04 | $21.94 | $21.96 | $21.96 | 69,555 |
2024-04-10 | $22.14 | $22.14 | $21.96 | $21.99 | $21.99 | 60,520 |
2024-04-09 | $22.15 | $22.24 | $22.15 | $22.24 | $22.24 | 43,097 |
2024-04-08 | $22.17 | $22.19 | $22.10 | $22.19 | $22.19 | 108,118 |
2024-04-05 | $22.14 | $22.17 | $22.12 | $22.13 | $22.13 | 82,234 |
2024-04-04 | $22.18 | $22.22 | $22.15 | $22.18 | $22.18 | 43,925 |
2024-04-03 | $22.10 | $22.17 | $22.07 | $22.17 | $22.17 | 25,446 |
2024-04-02 | $22.11 | $22.15 | $22.06 | $22.15 | $22.15 | 36,157 |
2024-04-01 | $22.31 | $22.33 | $22.23 | $22.25 | $22.16 | 28,208 |
2024-03-28 | $22.39 | $22.41 | $22.36 | $22.36 | $22.27 | 27,939 |
2024-03-27 | $22.34 | $22.39 | $22.31 | $22.38 | $22.29 | 29,662 |
2024-03-26 | $22.32 | $22.33 | $22.28 | $22.30 | $22.21 | 26,561 |
2024-03-25 | $22.43 | $22.43 | $22.30 | $22.32 | $22.23 | 24,924 |
2024-03-22 | $22.33 | $22.37 | $22.33 | $22.36 | $22.27 | 104,381 |
2024-03-21 | $22.34 | $22.34 | $22.30 | $22.31 | $22.22 | 88,850 |
2024-03-20 | $22.31 | $22.31 | $22.23 | $22.30 | $22.20 | 27,172 |
2024-03-19 | $22.19 | $22.26 | $22.19 | $22.26 | $22.17 | 54,082 |
2024-03-18 | $22.23 | $22.23 | $22.17 | $22.19 | $22.10 | 35,013 |
2024-03-15 | $22.20 | $22.21 | $22.18 | $22.19 | $22.10 | 39,429 |
2024-03-14 | $22.22 | $22.23 | $22.18 | $22.19 | $22.09 | 34,619 |
2024-03-13 | $22.28 | $22.32 | $22.28 | $22.31 | $22.22 | 39,447 |
2024-03-12 | $22.31 | $22.33 | $22.29 | $22.31 | $22.31 | 55,037 |
2024-03-11 | $22.35 | $22.35 | $22.31 | $22.35 | $22.35 | 12,104 |
2024-03-08 | $22.37 | $22.39 | $22.33 | $22.34 | $22.34 | 47,957 |
2024-03-07 | $22.35 | $22.38 | $22.29 | $22.33 | $22.33 | 74,510 |
2024-03-06 | $22.32 | $22.33 | $22.27 | $22.27 | $22.27 | 65,810 |
2024-03-05 | $22.27 | $22.27 | $22.21 | $22.26 | $22.26 | 88,046 |
2024-03-04 | $22.22 | $22.22 | $22.16 | $22.21 | $22.21 | 50,977 |
2024-03-01 | $22.23 | $22.31 | $22.16 | $22.31 | $22.22 | 29,248 |
2024-02-29 | $22.23 | $22.26 | $22.19 | $22.21 | $22.12 | 49,021 |
2024-02-28 | $22.13 | $22.20 | $22.13 | $22.19 | $22.10 | 63,396 |
2024-02-27 | $22.21 | $22.21 | $22.16 | $22.18 | $22.09 | 35,420 |
2024-02-26 | $22.25 | $22.25 | $22.15 | $22.19 | $22.10 | 69,553 |
2024-02-23 | $22.20 | $22.25 | $22.18 | $22.22 | $22.13 | 75,822 |
2024-02-22 | $22.21 | $22.21 | $22.15 | $22.16 | $22.07 | 69,267 |
2024-02-21 | $22.23 | $22.23 | $22.11 | $22.13 | $22.04 | 28,124 |
2024-02-20 | $22.21 | $22.21 | $22.13 | $22.17 | $22.08 | 52,378 |
2024-02-16 | $22.12 | $22.15 | $22.10 | $22.13 | $22.04 | 49,648 |
2024-02-15 | $22.20 | $22.20 | $22.15 | $22.19 | $22.10 | 38,153 |
2024-02-14 | $22.08 | $22.14 | $22.07 | $22.14 | $22.05 | 38,754 |
2024-02-13 | $22.10 | $22.10 | $22.04 | $22.05 | $21.96 | 65,113 |
2024-02-12 | $22.20 | $22.23 | $22.15 | $22.20 | $22.11 | 296,336 |
2024-02-09 | $22.21 | $22.23 | $22.17 | $22.21 | $22.21 | 144,703 |
2024-02-08 | $22.25 | $22.25 | $22.19 | $22.20 | $22.20 | 53,219 |
2024-02-07 | $22.25 | $22.29 | $22.21 | $22.25 | $22.25 | 53,985 |
2024-02-06 | $22.19 | $22.29 | $22.19 | $22.28 | $22.28 | 65,107 |
2024-02-05 | $22.27 | $22.27 | $22.16 | $22.24 | $22.24 | 37,796 |
2024-02-02 | $22.32 | $22.37 | $22.26 | $22.37 | $22.37 | 31,941 |
2024-02-01 | $22.49 | $22.56 | $22.47 | $22.52 | $22.43 | 60,922 |
2024-01-31 | $22.41 | $22.47 | $22.37 | $22.40 | $22.31 | 39,946 |
2024-01-30 | $22.41 | $22.41 | $22.33 | $22.40 | $22.31 | 68,809 |
2024-01-29 | $22.43 | $22.43 | $22.32 | $22.37 | $22.28 | 42,883 |
2024-01-26 | $22.36 | $22.36 | $22.28 | $22.31 | $22.22 | 114,460 |
2024-01-25 | $22.26 | $22.32 | $22.26 | $22.32 | $22.23 | 108,742 |
2024-01-24 | $22.28 | $22.31 | $22.21 | $22.21 | $22.13 | 71,499 |
2024-01-23 | $22.31 | $22.31 | $22.21 | $22.27 | $22.27 | 106,447 |
2024-01-22 | $22.31 | $22.31 | $22.26 | $22.29 | $22.29 | 81,242 |
2024-01-19 | $22.28 | $22.29 | $22.18 | $22.26 | $22.26 | 150,021 |
2024-01-18 | $22.29 | $22.30 | $22.21 | $22.30 | $22.30 | 50,657 |
2024-01-17 | $22.25 | $22.26 | $22.21 | $22.26 | $22.26 | 156,854 |
2024-01-16 | $22.38 | $22.38 | $22.28 | $22.30 | $22.30 | 97,552 |
2024-01-12 | $22.45 | $22.47 | $22.41 | $22.46 | $22.46 | 152,108 |
2024-01-11 | $22.33 | $22.41 | $22.29 | $22.39 | $22.39 | 60,987 |
2024-01-10 | $22.29 | $22.34 | $22.29 | $22.31 | $22.31 | 34,181 |
2024-01-09 | $22.23 | $22.29 | $22.23 | $22.28 | $22.28 | 39,072 |
2024-01-08 | $22.21 | $22.29 | $22.20 | $22.27 | $22.27 | 46,804 |
2024-01-05 | $22.22 | $22.30 | $22.18 | $22.19 | $22.19 | 100,773 |
2024-01-04 | $22.21 | $22.25 | $22.20 | $22.23 | $22.23 | 59,878 |
2024-01-03 | $22.23 | $22.31 | $22.20 | $22.29 | $22.29 | 49,033 |
2024-01-02 | $22.35 | $22.38 | $22.31 | $22.31 | $22.31 | 43,245 |
2023-12-29 | $22.45 | $22.49 | $22.42 | $22.43 | $22.43 | 33,225 |
2023-12-28 | $22.50 | $22.54 | $22.43 | $22.50 | $22.50 | 53,116 |
2023-12-27 | $22.44 | $22.55 | $22.44 | $22.54 | $22.54 | 73,717 |
2023-12-26 | $22.33 | $22.46 | $22.33 | $22.41 | $22.41 | 58,040 |
2023-12-22 | $22.39 | $22.43 | $22.36 | $22.38 | $22.38 | 240,532 |
2023-12-21 | $22.57 | $22.57 | $22.44 | $22.47 | $22.38 | 20,474 |
2023-12-20 | $22.46 | $22.48 | $22.43 | $22.46 | $22.38 | 87,972 |
2023-12-19 | $22.46 | $22.46 | $22.41 | $22.41 | $22.32 | 33,020 |
2023-12-18 | $22.38 | $22.39 | $22.34 | $22.38 | $22.29 | 26,262 |
2023-12-15 | $22.40 | $22.43 | $22.37 | $22.41 | $22.32 | 67,578 |
2023-12-14 | $22.43 | $22.47 | $22.40 | $22.41 | $22.32 | 57,070 |
2023-12-13 | $22.06 | $22.32 | $22.05 | $22.31 | $22.22 | 35,335 |
2023-12-12 | $21.99 | $22.05 | $21.94 | $22.04 | $21.95 | 28,721 |
2023-12-11 | $21.99 | $21.99 | $21.93 | $21.97 | $21.88 | 22,101 |
2023-12-08 | $22.00 | $22.01 | $21.96 | $22.01 | $21.93 | 25,787 |
2023-12-07 | $22.06 | $22.10 | $22.02 | $22.03 | $21.95 | 47,678 |
2023-12-06 | $22.03 | $22.08 | $22.02 | $22.03 | $21.95 | 51,596 |
2023-12-05 | $21.97 | $22.01 | $21.95 | $22.00 | $21.91 | 56,159 |
2023-12-04 | $21.95 | $21.95 | $21.88 | $21.91 | $21.83 | 18,271 |
2023-12-01 | $21.87 | $22.10 | $21.87 | $22.01 | $21.83 | 52,777 |
2023-11-30 | $21.94 | $21.94 | $21.87 | $21.90 | $21.72 | 33,188 |
2023-11-29 | $21.95 | $22.00 | $21.92 | $21.97 | $21.79 | 95,778 |
2023-11-28 | $21.77 | $21.85 | $21.75 | $21.85 | $21.67 | 26,646 |
2023-11-27 | $21.69 | $21.78 | $21.68 | $21.77 | $21.59 | 48,112 |
2023-11-24 | $21.73 | $21.73 | $21.69 | $21.70 | $21.70 | 18,295 |
2023-11-22 | $21.75 | $21.75 | $21.71 | $21.75 | $21.75 | 15,527 |
2023-11-21 | $21.66 | $21.70 | $21.65 | $21.69 | $21.69 | 42,639 |
2023-11-20 | $21.61 | $21.69 | $21.61 | $21.69 | $21.69 | 25,472 |
2023-11-17 | $21.64 | $21.65 | $21.61 | $21.64 | $21.64 | 79,342 |
2023-11-16 | $21.59 | $21.62 | $21.58 | $21.60 | $21.60 | 27,273 |
2023-11-15 | $21.56 | $21.56 | $21.49 | $21.50 | $21.50 | 20,628 |
2023-11-14 | $21.56 | $21.62 | $21.56 | $21.61 | $21.61 | 39,631 |
2023-11-13 | $21.32 | $21.37 | $21.32 | $21.36 | $21.36 | 12,116 |
2023-11-10 | $21.41 | $21.41 | $21.37 | $21.38 | $21.38 | 319,602 |
2023-11-09 | $21.42 | $21.44 | $21.34 | $21.34 | $21.34 | 10,990 |
2023-11-08 | $21.44 | $21.51 | $21.44 | $21.48 | $21.48 | 11,536 |
2023-11-07 | $21.36 | $21.45 | $21.36 | $21.43 | $21.43 | 371,653 |
2023-11-06 | $21.41 | $21.41 | $21.33 | $21.35 | $21.35 | 21,223 |
2023-11-03 | $21.49 | $21.51 | $21.42 | $21.42 | $21.42 | 45,534 |
2023-11-02 | $21.28 | $21.33 | $21.28 | $21.29 | $21.29 | 61,180 |
2023-11-01 | $21.10 | $21.25 | $21.10 | $21.23 | $21.15 | 15,490 |
2023-10-31 | $21.06 | $21.12 | $21.06 | $21.07 | $21.07 | 54,153 |
2023-10-30 | $21.05 | $21.11 | $21.04 | $21.09 | $21.09 | 21,167 |
2023-10-27 | $21.12 | $21.12 | $21.04 | $21.08 | $21.08 | 275,584 |
2023-10-26 | $21.04 | $21.10 | $21.04 | $21.09 | $21.09 | 8,004 |
2023-10-25 | $21.06 | $21.06 | $20.98 | $21.01 | $21.01 | 16,721 |
2023-10-24 | $21.08 | $21.11 | $21.05 | $21.11 | $21.11 | 114,080 |
2023-10-23 | $20.92 | $21.07 | $20.92 | $21.02 | $21.02 | 7,947 |
2023-10-20 | $20.96 | $21.01 | $20.96 | $21.00 | $21.00 | 24,449 |
2023-10-19 | $20.97 | $21.00 | $20.90 | $20.91 | $20.91 | 12,905 |
2023-10-18 | $21.02 | $21.06 | $20.97 | $21.03 | $21.03 | 15,752 |
2023-10-17 | $21.06 | $21.10 | $21.04 | $21.06 | $21.06 | 6,092 |
2023-10-16 | $21.16 | $21.20 | $21.14 | $21.14 | $21.14 | 12,742 |
2023-10-13 | $21.24 | $21.25 | $21.20 | $21.23 | $21.23 | 12,652 |
2023-10-12 | $21.29 | $21.29 | $21.17 | $21.18 | $21.18 | 9,127 |
2023-10-11 | $21.24 | $21.34 | $21.24 | $21.32 | $21.32 | 14,115 |
2023-10-10 | $21.21 | $21.29 | $21.20 | $21.25 | $21.25 | 17,753 |
2023-10-09 | $21.14 | $21.25 | $21.14 | $21.24 | $21.24 | 15,977 |
2023-10-06 | $21.02 | $21.16 | $21.00 | $21.11 | $21.11 | 18,741 |
2023-10-05 | $21.12 | $21.13 | $21.11 | $21.12 | $21.12 | 13,701 |
2023-10-04 | $21.05 | $21.15 | $21.03 | $21.10 | $21.10 | 24,871 |
2023-10-03 | $21.13 | $21.13 | $20.96 | $21.01 | $21.01 | 49,868 |
2023-10-02 | $21.32 | $21.32 | $21.25 | $21.25 | $21.16 | 59,567 |
2023-09-29 | $21.47 | $21.47 | $21.37 | $21.37 | $21.28 | 3,157 |
2023-09-28 | $21.27 | $21.40 | $21.27 | $21.40 | $21.30 | 18,485 |
2023-09-27 | $21.43 | $21.43 | $21.31 | $21.33 | $21.24 | 10,305 |
2023-09-26 | $21.45 | $21.45 | $21.38 | $21.39 | $21.29 | 19,742 |
2023-09-25 | $21.46 | $21.49 | $21.45 | $21.45 | $21.35 | 8,774 |
2023-09-22 | $21.50 | $21.57 | $21.50 | $21.55 | $21.55 | 4,891 |
2023-09-21 | $21.49 | $21.51 | $21.47 | $21.47 | $21.47 | 17,182 |
2023-09-20 | $21.68 | $21.68 | $21.61 | $21.61 | $21.61 | 35,639 |
2023-09-19 | $21.61 | $21.63 | $21.60 | $21.61 | $21.61 | 10,195 |
2023-09-18 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 44,124 |
2023-09-15 | $21.64 | $21.65 | $21.62 | $21.64 | $21.64 | 11,747 |
2023-09-14 | $21.67 | $21.70 | $21.66 | $21.66 | $21.66 | 8,274 |
2023-09-13 | $21.66 | $21.69 | $21.66 | $21.68 | $21.68 | 2,924 |
2023-09-12 | $21.65 | $21.65 | $21.63 | $21.65 | $21.65 | 12,765 |
2023-09-11 | $21.66 | $21.66 | $21.63 | $21.65 | $21.65 | 4,615 |
2023-09-08 | $21.70 | $21.71 | $21.66 | $21.67 | $21.67 | 25,037 |
2023-09-07 | $21.58 | $21.65 | $21.58 | $21.64 | $21.64 | 23,031 |
2023-09-06 | $21.61 | $21.61 | $21.55 | $21.59 | $21.59 | 37,671 |
2023-09-05 | $21.66 | $21.66 | $21.61 | $21.61 | $21.61 | 26,185 |
2023-09-01 | $21.88 | $21.88 | $21.77 | $21.80 | $21.80 | 30,330 |
2023-08-31 | $21.86 | $21.88 | $21.85 | $21.86 | $21.86 | 41,730 |
2023-08-30 | $21.83 | $21.87 | $21.83 | $21.84 | $21.84 | 27,666 |
2023-08-29 | $21.73 | $21.85 | $21.73 | $21.85 | $21.85 | 50,356 |
2023-08-28 | $21.71 | $21.73 | $21.71 | $21.73 | $21.73 | 8,487 |
2023-08-25 | $21.67 | $21.70 | $21.62 | $21.69 | $21.69 | 12,628 |
2023-08-24 | $21.69 | $21.71 | $21.66 | $21.66 | $21.66 | 33,021 |
2023-08-23 | $21.63 | $21.73 | $21.63 | $21.73 | $21.73 | 22,428 |
2023-08-22 | $21.52 | $21.57 | $21.52 | $21.54 | $21.54 | 35,008 |
2023-08-21 | $21.55 | $21.55 | $21.51 | $21.52 | $21.52 | 46,196 |
2023-08-18 | $21.60 | $21.62 | $21.57 | $21.59 | $21.59 | 175,154 |
2023-08-17 | $21.59 | $21.59 | $21.53 | $21.56 | $21.56 | 11,711 |
2023-08-16 | $21.67 | $21.67 | $21.58 | $21.58 | $21.58 | 26,941 |
2023-08-15 | $21.67 | $21.67 | $21.65 | $21.66 | $21.66 | 10,286 |
2023-08-14 | $21.71 | $21.72 | $21.68 | $21.71 | $21.71 | 8,883 |
2023-08-11 | $21.73 | $21.76 | $21.71 | $21.73 | $21.73 | 20,809 |
2023-08-10 | $21.89 | $21.89 | $21.77 | $21.77 | $21.77 | 8,178 |
2023-08-09 | $21.82 | $21.84 | $21.82 | $21.83 | $21.83 | 3,350 |
2023-08-08 | $21.80 | $21.83 | $21.79 | $21.82 | $21.82 | 20,518 |
2023-08-07 | $21.77 | $21.79 | $21.75 | $21.77 | $21.77 | 23,761 |
2023-08-04 | $21.69 | $21.81 | $21.69 | $21.79 | $21.79 | 7,317 |
2023-08-03 | $21.66 | $21.67 | $21.63 | $21.65 | $21.65 | 7,530 |
2023-08-02 | $21.74 | $21.75 | $21.71 | $21.73 | $21.73 | 20,410 |
2023-08-01 | $21.95 | $21.95 | $21.90 | $21.90 | $21.82 | 16,253 |
2023-07-31 | $21.97 | $22.03 | $21.97 | $22.01 | $21.92 | 28,044 |
2023-07-28 | $21.94 | $21.97 | $21.93 | $21.97 | $21.88 | 12,728 |
2023-07-27 | $22.02 | $22.02 | $21.86 | $21.86 | $21.78 | 17,283 |
2023-07-26 | $21.93 | $22.02 | $21.93 | $22.00 | $21.92 | 7,692 |
2023-07-25 | $22.00 | $22.00 | $21.93 | $21.95 | $21.95 | 186,002 |
2023-07-24 | $22.00 | $22.02 | $21.98 | $21.99 | $21.99 | 7,665 |
2023-07-21 | $21.96 | $22.00 | $21.96 | $21.98 | $21.98 | 23,806 |
2023-07-20 | $21.95 | $21.96 | $21.91 | $21.93 | $21.93 | 19,624 |
2023-07-19 | $22.04 | $22.04 | $22.03 | $22.04 | $22.04 | 21,946 |
2023-07-18 | $22.01 | $22.02 | $21.99 | $22.00 | $22.00 | 28,547 |
2023-07-17 | $21.93 | $21.97 | $21.93 | $21.97 | $21.97 | 112,926 |
2023-07-14 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 5,530 |
2023-07-13 | $21.98 | $22.04 | $21.98 | $22.04 | $22.04 | 63,293 |
2023-07-12 | $21.85 | $21.93 | $21.85 | $21.91 | $21.91 | 6,711 |
2023-07-11 | $21.74 | $21.77 | $21.74 | $21.77 | $21.77 | 1,418 |
2023-07-10 | $21.67 | $21.72 | $21.65 | $21.69 | $21.69 | 5,872 |
2023-07-07 | $21.66 | $21.69 | $21.65 | $21.65 | $21.65 | 16,295 |
2023-07-06 | $21.63 | $21.65 | $21.55 | $21.62 | $21.62 | 36,794 |
2023-07-05 | $21.81 | $21.82 | $21.75 | $21.76 | $21.76 | 31,464 |
2023-07-03 | $21.96 | $21.97 | $21.92 | $21.92 | $21.84 | 3,669 |
2023-06-30 | $21.90 | $21.95 | $21.90 | $21.94 | $21.86 | 4,908 |
2023-06-29 | $21.90 | $21.90 | $21.84 | $21.87 | $21.79 | 6,616 |
2023-06-28 | $21.98 | $21.98 | $21.90 | $21.96 | $21.88 | 9,217 |
2023-06-27 | $21.94 | $21.94 | $21.88 | $21.89 | $21.81 | 15,280 |
2023-06-26 | $21.92 | $21.92 | $21.89 | $21.91 | $21.83 | 8,589 |
2023-06-23 | $21.86 | $21.90 | $21.85 | $21.87 | $21.78 | 7,612 |
2023-06-22 | $21.86 | $21.89 | $21.84 | $21.84 | $21.76 | 16,145 |
2023-06-21 | $21.87 | $21.92 | $21.86 | $21.91 | $21.91 | 6,826 |
2023-06-20 | $21.90 | $21.93 | $21.90 | $21.92 | $21.92 | 13,765 |
2023-06-16 | $21.92 | $21.92 | $21.88 | $21.90 | $21.90 | 8,815 |
2023-06-15 | $21.89 | $21.94 | $21.89 | $21.94 | $21.94 | 14,561 |
2023-06-14 | $21.83 | $21.87 | $21.77 | $21.84 | $21.84 | 7,139 |
2023-06-13 | $21.84 | $21.87 | $21.80 | $21.81 | $21.81 | 12,882 |
2023-06-12 | $21.84 | $21.86 | $21.80 | $21.86 | $21.86 | 9,616 |
2023-06-09 | $21.81 | $21.85 | $21.81 | $21.83 | $21.83 | 13,124 |
2023-06-08 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 9,158 |
2023-06-07 | $21.85 | $21.91 | $21.75 | $21.75 | $21.75 | 9,557 |
2023-06-06 | $21.81 | $21.85 | $21.81 | $21.85 | $21.85 | 18,832 |
2023-06-05 | $21.80 | $21.89 | $21.80 | $21.82 | $21.82 | 38,047 |
2023-06-02 | $21.87 | $21.87 | $21.83 | $21.84 | $21.84 | 8,218 |
2023-06-01 | $21.92 | $21.94 | $21.89 | $21.94 | $21.86 | 136,437 |
2023-05-31 | $21.78 | $21.88 | $21.78 | $21.87 | $21.87 | 124,173 |
2023-05-30 | $21.77 | $21.85 | $21.77 | $21.85 | $21.85 | 108,328 |
2023-05-26 | $21.69 | $21.76 | $21.67 | $21.76 | $21.76 | 106,410 |
2023-05-25 | $21.76 | $21.77 | $21.69 | $21.72 | $21.72 | 97,851 |
2023-05-24 | $21.81 | $21.81 | $21.71 | $21.71 | $21.71 | 121,390 |
2023-05-23 | $21.80 | $21.83 | $21.80 | $21.82 | $21.82 | 25,253 |
2023-05-22 | $21.84 | $21.86 | $21.82 | $21.84 | $21.84 | 33,468 |
2023-05-19 | $21.82 | $21.86 | $21.81 | $21.82 | $21.82 | 17,586 |
2023-05-18 | $21.83 | $21.85 | $21.81 | $21.82 | $21.82 | 53,104 |
2023-05-17 | $21.93 | $21.93 | $21.87 | $21.88 | $21.88 | 13,020 |
2023-05-16 | $21.90 | $21.90 | $21.87 | $21.87 | $21.87 | 7,016 |
2023-05-15 | $21.90 | $21.94 | $21.85 | $21.88 | $21.88 | 76,400 |
2023-05-12 | $22.02 | $22.03 | $21.96 | $21.96 | $21.96 | 11,391 |
2023-05-11 | $22.06 | $22.06 | $22.02 | $22.03 | $22.03 | 4,202 |
2023-05-10 | $22.01 | $22.01 | $21.99 | $22.01 | $22.01 | 5,302 |
2023-05-09 | $21.90 | $21.93 | $21.90 | $21.91 | $21.91 | 7,821 |
2023-05-08 | $21.97 | $21.97 | $21.93 | $21.94 | $21.94 | 10,479 |
2023-05-05 | $21.98 | $22.00 | $21.98 | $21.99 | $21.99 | 6,518 |
2023-05-04 | $22.00 | $22.03 | $21.97 | $21.99 | $21.99 | 7,835 |
2023-05-03 | $21.99 | $22.03 | $21.98 | $22.01 | $22.01 | 5,542 |
2023-05-02 | $21.91 | $22.00 | $21.91 | $21.97 | $21.97 | 23,737 |
2023-05-01 | $22.02 | $22.05 | $21.96 | $21.97 | $21.90 | 16,452 |
2023-04-28 | $22.08 | $22.08 | $22.04 | $22.07 | $22.00 | 8,865 |
2023-04-27 | $22.03 | $22.03 | $21.99 | $22.02 | $21.95 | 14,295 |
2023-04-26 | $22.07 | $22.07 | $21.97 | $21.99 | $21.91 | 18,768 |
2023-04-25 | $22.06 | $22.08 | $22.02 | $22.02 | $21.95 | 31,531 |
2023-04-24 | $21.95 | $22.02 | $21.95 | $22.00 | $21.93 | 14,524 |
2023-04-21 | $21.95 | $21.97 | $21.93 | $21.95 | $21.88 | 6,399 |
2023-04-20 | $21.97 | $21.98 | $21.94 | $21.95 | $21.88 | 12,636 |
2023-04-19 | $21.90 | $21.93 | $21.90 | $21.90 | $21.83 | 6,567 |
2023-04-18 | $21.96 | $21.99 | $21.96 | $21.96 | $21.89 | 9,485 |
2023-04-17 | $21.97 | $21.99 | $21.93 | $21.93 | $21.86 | 3,901 |
2023-04-14 | $22.00 | $22.03 | $21.99 | $21.99 | $21.92 | 10,064 |
2023-04-13 | $22.08 | $22.11 | $22.07 | $22.07 | $22.00 | 6,833 |
2023-04-12 | $22.08 | $22.08 | $21.99 | $22.03 | $21.96 | 6,266 |
2023-04-11 | $21.99 | $22.05 | $21.95 | $22.03 | $21.96 | 28,228 |
2023-04-10 | $21.99 | $21.99 | $21.93 | $21.97 | $21.90 | 5,969 |
2023-04-06 | $22.03 | $22.08 | $22.03 | $22.05 | $21.97 | 6,779 |
2023-04-05 | $22.06 | $22.08 | $22.03 | $22.04 | $21.96 | 4,172 |
2023-04-04 | $22.03 | $22.08 | $22.01 | $22.04 | $21.97 | 26,578 |
2023-04-03 | $22.02 | $22.12 | $22.02 | $22.10 | $21.95 | 9,429 |
2023-03-31 | $21.95 | $22.06 | $21.95 | $22.04 | $21.89 | 6,546 |
2023-03-30 | $21.94 | $21.96 | $21.91 | $21.95 | $21.80 | 4,617 |
2023-03-29 | $21.85 | $21.90 | $21.85 | $21.90 | $21.75 | 6,087 |
2023-03-28 | $21.81 | $21.83 | $21.80 | $21.81 | $21.66 | 5,111 |
2023-03-27 | $21.87 | $21.91 | $21.85 | $21.86 | $21.71 | 27,909 |
2023-03-24 | $21.94 | $21.99 | $21.90 | $21.93 | $21.78 | 15,026 |
2023-03-23 | $21.92 | $22.00 | $21.92 | $21.95 | $21.80 | 5,717 |
2023-03-22 | $21.81 | $21.98 | $21.81 | $21.93 | $21.78 | 14,372 |
2023-03-21 | $21.79 | $21.86 | $21.79 | $21.84 | $21.69 | 32,128 |
2023-03-20 | $21.80 | $21.81 | $21.74 | $21.76 | $21.61 | 4,347 |
2023-03-17 | $21.80 | $21.83 | $21.78 | $21.78 | $21.63 | 27,467 |
2023-03-16 | $21.63 | $21.81 | $21.63 | $21.78 | $21.63 | 7,116 |
2023-03-15 | $21.77 | $21.78 | $21.72 | $21.75 | $21.60 | 5,798 |
2023-03-14 | $21.74 | $21.77 | $21.72 | $21.73 | $21.58 | 4,676 |
2023-03-13 | $21.77 | $21.89 | $21.74 | $21.74 | $21.58 | 21,299 |
2023-03-10 | $21.67 | $21.73 | $21.67 | $21.68 | $21.53 | 5,864 |
2023-03-09 | $21.68 | $21.70 | $21.61 | $21.63 | $21.47 | 9,334 |
2023-03-08 | $21.70 | $21.70 | $21.60 | $21.61 | $21.46 | 10,624 |
2023-03-07 | $21.72 | $21.75 | $21.63 | $21.63 | $21.48 | 16,147 |
2023-03-06 | $21.76 | $21.79 | $21.71 | $21.71 | $21.56 | 97,133 |
2023-03-03 | $21.71 | $21.75 | $21.67 | $21.75 | $21.59 | 118,010 |
2023-03-02 | $21.56 | $21.64 | $21.56 | $21.64 | $21.48 | 28,500 |
2023-03-01 | $21.74 | $21.77 | $21.70 | $21.71 | $21.48 | 9,688 |
2023-02-28 | $21.75 | $21.79 | $21.75 | $21.77 | $21.54 | 7,340 |
2023-02-27 | $21.79 | $21.85 | $21.76 | $21.80 | $21.57 | 20,957 |
2023-02-24 | $21.74 | $21.75 | $21.71 | $21.72 | $21.48 | 41,416 |
2023-02-23 | $21.78 | $21.83 | $21.77 | $21.83 | $21.60 | 2,394 |
2023-02-22 | $21.74 | $21.82 | $21.73 | $21.74 | $21.50 | 11,022 |
2023-02-21 | $21.73 | $21.73 | $21.65 | $21.66 | $21.43 | 6,094 |
2023-02-17 | $21.80 | $21.84 | $21.78 | $21.84 | $21.61 | 11,718 |
2023-02-16 | $21.80 | $21.89 | $21.77 | $21.81 | $21.58 | 53,982 |
2023-02-15 | $21.83 | $21.87 | $21.83 | $21.85 | $21.62 | 10,468 |
2023-02-14 | $21.89 | $21.92 | $21.87 | $21.89 | $21.65 | 3,986 |
2023-02-13 | $21.89 | $21.95 | $21.89 | $21.93 | $21.69 | 12,337 |
2023-02-10 | $21.94 | $21.96 | $21.89 | $21.89 | $21.66 | 9,110 |
2023-02-09 | $22.06 | $22.06 | $21.94 | $21.94 | $21.70 | 4,624 |
2023-02-08 | $22.02 | $22.06 | $22.02 | $22.05 | $21.81 | 14,176 |
2023-02-07 | $22.00 | $22.06 | $22.00 | $22.06 | $21.82 | 13,945 |
2023-02-06 | $22.04 | $22.06 | $22.02 | $22.03 | $21.79 | 9,527 |
2023-02-03 | $22.18 | $22.20 | $22.14 | $22.14 | $21.90 | 14,277 |
2023-02-02 | $22.32 | $22.32 | $22.27 | $22.28 | $22.04 | 19,600 |
2023-02-01 | $22.22 | $22.33 | $22.18 | $22.30 | $22.00 | 8,953 |
2023-01-31 | $22.11 | $22.16 | $22.11 | $22.15 | $21.84 | 6,187 |
2023-01-30 | $22.10 | $22.14 | $22.07 | $22.07 | $21.77 | 39,635 |
2023-01-27 | $22.13 | $22.18 | $22.13 | $22.16 | $22.16 | 26,158 |
2023-01-26 | $22.20 | $22.20 | $22.14 | $22.18 | $22.18 | 6,357 |
2023-01-25 | $22.16 | $22.18 | $22.14 | $22.18 | $22.18 | 8,821 |
2023-01-24 | $22.15 | $22.19 | $22.15 | $22.17 | $22.17 | 5,275 |
2023-01-23 | $22.11 | $22.15 | $22.11 | $22.12 | $22.12 | 118,088 |
2023-01-20 | $22.14 | $22.15 | $22.09 | $22.14 | $22.14 | 31,678 |
2023-01-19 | $22.14 | $22.19 | $22.13 | $22.14 | $22.14 | 14,061 |
2023-01-18 | $22.22 | $22.24 | $22.21 | $22.21 | $22.21 | 19,104 |
2023-01-17 | $22.09 | $22.15 | $22.09 | $22.11 | $22.11 | 12,566 |
2023-01-13 | $22.12 | $22.16 | $22.11 | $22.12 | $22.12 | 7,671 |
2023-01-12 | $22.08 | $22.14 | $22.07 | $22.13 | $22.13 | 3,465 |
2023-01-11 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 12,904 |
2023-01-10 | $21.97 | $21.98 | $21.94 | $21.97 | $21.97 | 6,050 |
2023-01-09 | $21.96 | $22.03 | $21.96 | $21.98 | $21.98 | 9,032 |
2023-01-06 | $21.84 | $21.99 | $21.84 | $21.98 | $21.98 | 3,308 |
2023-01-05 | $21.76 | $21.79 | $21.74 | $21.78 | $21.78 | 6,291 |
2023-01-04 | $21.79 | $21.84 | $21.78 | $21.84 | $21.84 | 9,937 |
2023-01-03 | $21.80 | $21.80 | $21.70 | $21.70 | $21.70 | 5,510 |
2022-12-30 | $21.68 | $21.71 | $21.63 | $21.68 | $21.68 | 19,975 |
2022-12-29 | $21.61 | $21.71 | $21.61 | $21.69 | $21.69 | 29,132 |
2022-12-28 | $21.68 | $21.72 | $21.59 | $21.59 | $21.59 | 19,569 |
2022-12-27 | $21.72 | $21.76 | $21.67 | $21.67 | $21.67 | 11,980 |
2022-12-23 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 2,368 |
2022-12-22 | $21.83 | $21.90 | $21.83 | $21.85 | $21.78 | 4,892 |
2022-12-21 | $21.86 | $21.93 | $21.86 | $21.89 | $21.82 | 16,759 |
2022-12-20 | $21.80 | $21.85 | $21.79 | $21.83 | $21.75 | 10,509 |
2022-12-19 | $21.88 | $21.90 | $21.85 | $21.85 | $21.78 | 14,380 |
2022-12-16 | $21.89 | $21.99 | $21.89 | $21.95 | $21.88 | 15,411 |
2022-12-15 | $21.96 | $22.00 | $21.94 | $21.96 | $21.89 | 12,968 |
2022-12-14 | $22.00 | $22.07 | $21.95 | $22.02 | $21.95 | 11,105 |
2022-12-13 | $22.08 | $22.11 | $21.98 | $21.99 | $21.92 | 26,386 |
2022-12-12 | $21.88 | $21.92 | $21.85 | $21.88 | $21.80 | 13,311 |
2022-12-09 | $21.91 | $21.92 | $21.86 | $21.86 | $21.79 | 11,186 |
2022-12-08 | $21.89 | $21.93 | $21.88 | $21.88 | $21.81 | 9,759 |
2022-12-07 | $21.83 | $21.92 | $21.83 | $21.92 | $21.85 | 5,803 |
2022-12-06 | $21.83 | $21.83 | $21.77 | $21.80 | $21.73 | 30,995 |
2022-12-05 | $21.82 | $21.90 | $21.79 | $21.85 | $21.78 | 13,193 |
2022-12-02 | $21.86 | $21.96 | $21.85 | $21.94 | $21.87 | 8,591 |
2022-12-01 | $21.95 | $22.02 | $21.94 | $22.02 | $21.88 | 10,385 |
2022-11-30 | $21.71 | $21.89 | $21.71 | $21.89 | $21.75 | 5,140 |
2022-11-29 | $21.71 | $21.78 | $21.71 | $21.73 | $21.59 | 13,673 |
2022-11-28 | $21.77 | $21.85 | $21.73 | $21.75 | $21.60 | 12,274 |
2022-11-25 | $21.81 | $21.83 | $21.80 | $21.80 | $21.66 | 471 |
2022-11-23 | $21.72 | $21.82 | $21.72 | $21.75 | $21.75 | 21,805 |
2022-11-22 | $21.70 | $21.74 | $21.68 | $21.74 | $21.74 | 14,587 |
2022-11-21 | $21.66 | $21.68 | $21.63 | $21.63 | $21.63 | 12,763 |
2022-11-18 | $21.70 | $21.70 | $21.63 | $21.68 | $21.68 | 12,457 |
2022-11-17 | $21.62 | $21.67 | $21.61 | $21.64 | $21.64 | 7,430 |
2022-11-16 | $21.74 | $21.76 | $21.71 | $21.73 | $21.73 | 14,494 |
2022-11-15 | $21.70 | $21.72 | $21.64 | $21.72 | $21.72 | 10,496 |
2022-11-14 | $21.60 | $21.63 | $21.56 | $21.56 | $21.56 | 9,215 |
2022-11-11 | $21.61 | $21.66 | $21.61 | $21.66 | $21.66 | 707 |
2022-11-10 | $21.51 | $21.79 | $21.51 | $21.66 | $21.66 | 322,266 |
2022-11-09 | $21.27 | $21.31 | $21.24 | $21.25 | $21.25 | 7,124 |
2022-11-08 | $21.30 | $21.33 | $21.28 | $21.32 | $21.32 | 8,809 |
2022-11-07 | $21.26 | $21.31 | $21.24 | $21.27 | $21.27 | 855,063 |
2022-11-04 | $21.28 | $21.32 | $21.23 | $21.29 | $21.29 | 5,664 |
2022-11-03 | $21.12 | $21.21 | $21.12 | $21.20 | $21.20 | 5,771 |
2022-11-02 | $21.32 | $21.42 | $21.24 | $21.26 | $21.26 | 13,674 |
2022-11-01 | $21.42 | $21.42 | $21.35 | $21.37 | $21.31 | 11,145 |
2022-10-31 | $21.39 | $21.39 | $21.31 | $21.33 | $21.26 | 25,780 |
2022-10-28 | $21.40 | $21.48 | $21.40 | $21.46 | $21.39 | 11,653 |
2022-10-27 | $21.37 | $21.45 | $21.37 | $21.44 | $21.37 | 12,214 |
2022-10-26 | $21.30 | $21.41 | $21.30 | $21.33 | $21.27 | 17,751 |
2022-10-25 | $21.30 | $21.34 | $21.28 | $21.32 | $21.26 | 15,444 |
2022-10-24 | $21.15 | $21.22 | $21.14 | $21.21 | $21.15 | 17,564 |
2022-10-21 | $21.03 | $21.19 | $21.02 | $21.15 | $21.09 | 17,206 |
2022-10-20 | $21.16 | $21.19 | $21.07 | $21.07 | $21.01 | 10,937 |
2022-10-19 | $21.15 | $21.20 | $21.12 | $21.15 | $21.09 | 52,132 |
2022-10-18 | $21.28 | $21.33 | $21.24 | $21.29 | $21.22 | 9,466 |
2022-10-17 | $21.25 | $21.26 | $21.21 | $21.22 | $21.15 | 11,291 |
2022-10-14 | $21.24 | $21.25 | $21.13 | $21.14 | $21.08 | 10,905 |
2022-10-13 | $21.02 | $21.23 | $21.02 | $21.21 | $21.15 | 10,705 |
2022-10-12 | $21.21 | $21.27 | $21.21 | $21.23 | $21.17 | 12,985 |
2022-10-11 | $21.26 | $21.30 | $21.20 | $21.25 | $21.19 | 15,411 |
2022-10-10 | $21.26 | $21.30 | $21.19 | $21.23 | $21.17 | 24,860 |
2022-10-07 | $21.33 | $21.39 | $21.29 | $21.29 | $21.23 | 9,978 |
2022-10-06 | $21.45 | $21.47 | $21.43 | $21.43 | $21.37 | 7,097 |
2022-10-05 | $21.45 | $21.51 | $21.41 | $21.49 | $21.43 | 8,161 |
2022-10-04 | $21.50 | $21.57 | $21.50 | $21.55 | $21.49 | 10,329 |
2022-10-03 | $21.39 | $21.53 | $21.39 | $21.45 | $21.32 | 53,000 |
2022-09-30 | $21.37 | $21.38 | $21.30 | $21.31 | $21.18 | 21,168 |
2022-09-29 | $21.35 | $21.36 | $21.31 | $21.36 | $21.23 | 8,223 |
2022-09-28 | $21.32 | $21.48 | $21.31 | $21.48 | $21.35 | 16,761 |
2022-09-27 | $21.31 | $21.31 | $21.21 | $21.23 | $21.10 | 11,610 |
2022-09-26 | $21.38 | $21.43 | $21.27 | $21.28 | $21.15 | 8,891 |
2022-09-23 | $21.54 | $21.55 | $21.45 | $21.47 | $21.47 | 5,613 |
2022-09-22 | $21.64 | $21.64 | $21.57 | $21.57 | $21.57 | 5,350 |
2022-09-21 | $21.75 | $21.76 | $21.65 | $21.70 | $21.70 | 3,424 |
2022-09-20 | $21.74 | $21.77 | $21.71 | $21.72 | $21.72 | 6,431 |
2022-09-19 | $21.76 | $21.81 | $21.76 | $21.80 | $21.80 | 5,568 |
2022-09-16 | $21.74 | $21.82 | $21.74 | $21.81 | $21.81 | 19,045 |
2022-09-15 | $21.82 | $21.85 | $21.78 | $21.79 | $21.79 | 39,515 |
2022-09-14 | $21.87 | $21.91 | $21.87 | $21.87 | $21.87 | 6,539 |
2022-09-13 | $21.95 | $21.95 | $21.87 | $21.87 | $21.87 | 11,046 |
2022-09-12 | $22.08 | $22.12 | $22.04 | $22.06 | $22.06 | 9,550 |
2022-09-09 | $22.09 | $22.11 | $22.03 | $22.06 | $22.06 | 12,538 |
2022-09-08 | $22.02 | $22.05 | $22.02 | $22.03 | $22.03 | 6,204 |
2022-09-07 | $21.94 | $22.03 | $21.92 | $22.01 | $22.01 | 9,471 |
2022-09-06 | $21.93 | $21.94 | $21.87 | $21.89 | $21.89 | 6,439 |
2022-09-02 | $22.01 | $22.06 | $21.97 | $21.98 | $21.98 | 8,183 |
2022-09-01 | $21.96 | $22.00 | $21.93 | $22.00 | $21.94 | 10,837 |
2022-08-31 | $22.14 | $22.14 | $22.04 | $22.04 | $21.98 | 4,220 |
2022-08-30 | $22.19 | $22.19 | $22.07 | $22.11 | $22.05 | 29,520 |
2022-08-29 | $22.14 | $22.17 | $22.13 | $22.14 | $22.08 | 19,953 |
2022-08-26 | $22.29 | $22.29 | $22.22 | $22.24 | $22.18 | 8,617 |
2022-08-25 | $22.26 | $22.38 | $22.26 | $22.38 | $22.31 | 4,381 |
2022-08-24 | $22.27 | $22.27 | $22.22 | $22.24 | $22.17 | 6,433 |
2022-08-23 | $22.24 | $22.34 | $22.24 | $22.28 | $22.21 | 11,730 |
2022-08-22 | $22.28 | $22.28 | $22.24 | $22.24 | $22.18 | 4,808 |
2022-08-19 | $22.43 | $22.43 | $22.37 | $22.39 | $22.39 | 6,978 |
2022-08-18 | $22.57 | $22.57 | $22.51 | $22.55 | $22.55 | 7,146 |
2022-08-17 | $22.55 | $22.55 | $22.47 | $22.50 | $22.50 | 6,939 |
2022-08-16 | $22.68 | $22.69 | $22.63 | $22.65 | $22.65 | 9,018 |
2022-08-15 | $22.70 | $22.75 | $22.70 | $22.73 | $22.73 | 22,519 |
2022-08-12 | $22.65 | $22.72 | $22.62 | $22.69 | $22.69 | 19,734 |
2022-08-11 | $22.77 | $22.77 | $22.58 | $22.58 | $22.58 | 6,009 |
2022-08-10 | $22.64 | $22.72 | $22.64 | $22.67 | $22.67 | 6,725 |
2022-08-09 | $22.52 | $22.55 | $22.51 | $22.52 | $22.52 | 21,644 |
2022-08-08 | $22.69 | $22.69 | $22.61 | $22.62 | $22.62 | 3,431 |
2022-08-05 | $22.50 | $22.56 | $22.46 | $22.53 | $22.53 | 4,458 |
2022-08-04 | $22.65 | $22.72 | $22.65 | $22.70 | $22.70 | 4,882 |
2022-08-03 | $22.53 | $22.66 | $22.53 | $22.65 | $22.65 | 2,461 |
2022-08-02 | $22.68 | $22.72 | $22.52 | $22.52 | $22.52 | 6,068 |
2022-08-01 | $22.72 | $22.81 | $22.72 | $22.78 | $22.73 | 7,605 |
2022-07-29 | $22.71 | $22.78 | $22.70 | $22.75 | $22.69 | 8,251 |
2022-07-28 | $22.62 | $22.71 | $22.62 | $22.71 | $22.65 | 5,323 |
2022-07-27 | $22.45 | $22.54 | $22.44 | $22.53 | $22.47 | 21,950 |
2022-07-26 | $22.45 | $22.45 | $22.37 | $22.38 | $22.32 | 14,063 |
2022-07-25 | $22.41 | $22.46 | $22.40 | $22.44 | $22.38 | 11,303 |
2022-07-22 | $22.47 | $22.48 | $22.43 | $22.45 | $22.39 | 4,537 |
2022-07-21 | $22.23 | $22.34 | $22.23 | $22.34 | $22.28 | 55,410 |
2022-07-20 | $22.18 | $22.20 | $22.17 | $22.17 | $22.11 | 3,685 |
2022-07-19 | $22.15 | $22.18 | $22.14 | $22.16 | $22.10 | 4,235 |
2022-07-18 | $22.12 | $22.13 | $22.08 | $22.08 | $22.02 | 6,338 |
2022-07-15 | $22.11 | $22.15 | $22.09 | $22.15 | $22.09 | 11,589 |
2022-07-14 | $21.95 | $22.05 | $21.93 | $22.03 | $21.98 | 5,031 |
2022-07-13 | $21.91 | $22.10 | $21.91 | $22.10 | $22.05 | 7,714 |
2022-07-12 | $22.12 | $22.12 | $22.09 | $22.09 | $22.03 | 5,077 |
2022-07-11 | $22.08 | $22.11 | $22.06 | $22.07 | $22.01 | 7,490 |
2022-07-08 | $22.05 | $22.08 | $22.03 | $22.06 | $22.00 | 5,249 |
2022-07-07 | $22.10 | $22.12 | $22.08 | $22.12 | $22.06 | 10,483 |
2022-07-06 | $22.19 | $22.21 | $22.06 | $22.06 | $22.01 | 53,128 |
2022-07-05 | $22.15 | $22.18 | $22.11 | $22.17 | $22.11 | 11,507 |
2022-07-01 | $22.23 | $22.27 | $22.19 | $22.21 | $22.09 | 23,824 |
2022-06-30 | $22.00 | $22.08 | $21.99 | $22.07 | $21.95 | 29,370 |
2022-06-29 | $21.89 | $22.01 | $21.89 | $21.98 | $21.86 | 4,866 |
2022-06-28 | $21.93 | $21.96 | $21.90 | $21.90 | $21.78 | 11,398 |
2022-06-27 | $22.05 | $22.06 | $21.97 | $21.99 | $21.87 | 4,965 |
2022-06-24 | $22.08 | $22.09 | $22.07 | $22.08 | $21.96 | 2,336 |
2022-06-23 | $21.99 | $22.08 | $21.99 | $22.04 | $21.92 | 9,447 |
2022-06-22 | $21.93 | $21.99 | $21.93 | $21.95 | $21.83 | 15,675 |
2022-06-21 | $21.87 | $21.92 | $21.86 | $21.86 | $21.75 | 14,701 |
2022-06-17 | $21.92 | $21.94 | $21.84 | $21.89 | $21.77 | 12,361 |
2022-06-16 | $21.74 | $21.88 | $21.71 | $21.85 | $21.74 | 31,056 |
2022-06-15 | $21.83 | $21.98 | $21.79 | $21.96 | $21.84 | 55,682 |
2022-06-14 | $21.79 | $21.82 | $21.61 | $21.68 | $21.56 | 41,903 |
2022-06-13 | $21.80 | $21.82 | $21.75 | $21.75 | $21.64 | 3,021 |
2022-06-10 | $22.27 | $22.27 | $22.15 | $22.15 | $22.04 | 8,232 |
2022-06-09 | $22.41 | $22.45 | $22.39 | $22.39 | $22.27 | 13,639 |
2022-06-08 | $22.52 | $22.54 | $22.46 | $22.46 | $22.34 | 12,889 |
2022-06-07 | $22.56 | $22.58 | $22.56 | $22.58 | $22.46 | 5,843 |
2022-06-06 | $22.61 | $22.61 | $22.50 | $22.51 | $22.39 | 11,980 |
2022-06-03 | $22.63 | $22.69 | $22.63 | $22.64 | $22.52 | 11,705 |
2022-06-02 | $22.66 | $22.74 | $22.65 | $22.74 | $22.62 | 14,318 |
2022-06-01 | $22.79 | $22.79 | $22.69 | $22.71 | $22.53 | 9,673 |
2022-05-31 | $22.81 | $22.84 | $22.77 | $22.81 | $22.63 | 16,540 |
2022-05-27 | $22.90 | $22.96 | $22.89 | $22.94 | $22.76 | 41,151 |
2022-05-26 | $22.84 | $22.89 | $22.79 | $22.87 | $22.69 | 34,751 |
2022-05-25 | $22.73 | $22.80 | $22.71 | $22.79 | $22.61 | 19,314 |
2022-05-24 | $22.52 | $22.68 | $22.52 | $22.66 | $22.49 | 7,270 |
2022-05-23 | $22.49 | $22.55 | $22.48 | $22.50 | $22.33 | 22,884 |
2022-05-20 | $22.51 | $22.55 | $22.50 | $22.55 | $22.37 | 19,063 |
2022-05-19 | $22.46 | $22.53 | $22.45 | $22.45 | $22.28 | 25,396 |
2022-05-18 | $22.36 | $22.43 | $22.36 | $22.39 | $22.22 | 17,997 |
2022-05-17 | $22.45 | $22.45 | $22.41 | $22.42 | $22.24 | 22,070 |
2022-05-16 | $22.49 | $22.55 | $22.49 | $22.51 | $22.33 | 28,927 |
2022-05-13 | $22.49 | $22.50 | $22.46 | $22.49 | $22.32 | 26,108 |
2022-05-12 | $22.49 | $22.55 | $22.47 | $22.52 | $22.34 | 17,472 |
2022-05-11 | $22.37 | $22.50 | $22.37 | $22.46 | $22.29 | 57,467 |
2022-05-10 | $22.48 | $22.49 | $22.37 | $22.47 | $22.30 | 36,752 |
2022-05-09 | $22.32 | $22.39 | $22.32 | $22.39 | $22.21 | 27,507 |
2022-05-06 | $22.37 | $22.44 | $22.34 | $22.35 | $22.18 | 15,571 |
2022-05-05 | $22.57 | $22.57 | $22.41 | $22.45 | $22.27 | 11,369 |
2022-05-04 | $22.47 | $22.70 | $22.46 | $22.69 | $22.52 | 13,746 |
2022-05-03 | $22.52 | $22.56 | $22.50 | $22.50 | $22.33 | 24,191 |
2022-05-02 | $22.54 | $22.54 | $22.47 | $22.51 | $22.28 | 64,665 |
2022-04-29 | $22.67 | $22.70 | $22.60 | $22.60 | $22.37 | 28,112 |
2022-04-28 | $22.73 | $22.77 | $22.66 | $22.77 | $22.53 | 49,511 |
2022-04-27 | $22.82 | $22.85 | $22.73 | $22.74 | $22.50 | 23,155 |
2022-04-26 | $22.87 | $22.88 | $22.80 | $22.83 | $22.59 | 52,943 |
2022-04-25 | $22.73 | $22.84 | $22.73 | $22.84 | $22.61 | 18,809 |
2022-04-22 | $22.68 | $22.68 | $22.63 | $22.66 | $22.43 | 6,369 |
2022-04-21 | $22.79 | $22.81 | $22.68 | $22.71 | $22.48 | 11,492 |
2022-04-20 | $22.80 | $22.88 | $22.80 | $22.85 | $22.61 | 31,925 |
2022-04-19 | $22.80 | $22.83 | $22.74 | $22.74 | $22.51 | 12,617 |
2022-04-18 | $22.89 | $22.93 | $22.85 | $22.87 | $22.64 | 32,578 |
2022-04-14 | $23.03 | $23.03 | $22.89 | $22.90 | $22.67 | 16,776 |
2022-04-13 | $23.04 | $23.08 | $23.02 | $23.06 | $22.82 | 56,230 |
2022-04-12 | $23.01 | $23.05 | $22.97 | $23.00 | $22.76 | 30,020 |
2022-04-11 | $22.92 | $22.94 | $22.87 | $22.88 | $22.65 | 25,304 |
2022-04-08 | $23.01 | $23.07 | $22.98 | $22.99 | $22.76 | 14,321 |
2022-04-07 | $23.13 | $23.17 | $23.12 | $23.12 | $22.88 | 3,618 |
2022-04-06 | $23.15 | $23.21 | $23.12 | $23.16 | $22.92 | 15,961 |
2022-04-05 | $23.41 | $23.41 | $23.22 | $23.23 | $23.00 | 23,747 |
2022-04-04 | $23.40 | $23.49 | $23.40 | $23.47 | $23.23 | 15,641 |
2022-04-01 | $23.38 | $23.49 | $23.38 | $23.47 | $23.17 | 17,213 |
2022-03-31 | $23.54 | $23.57 | $23.51 | $23.52 | $23.22 | 17,840 |
2022-03-30 | $23.45 | $23.55 | $23.45 | $23.54 | $23.24 | 12,158 |
2022-03-29 | $23.44 | $23.51 | $23.44 | $23.50 | $23.20 | 10,101 |
2022-03-28 | $23.28 | $23.35 | $23.28 | $23.35 | $23.05 | 18,633 |
2022-03-25 | $23.42 | $23.42 | $23.25 | $23.29 | $22.99 | 21,923 |
2022-03-24 | $23.30 | $23.47 | $23.30 | $23.45 | $23.15 | 18,596 |
2022-03-23 | $23.43 | $23.49 | $23.43 | $23.46 | $23.16 | 14,519 |
2022-03-22 | $23.40 | $23.44 | $23.39 | $23.41 | $23.11 | 17,150 |
2022-03-21 | $23.59 | $23.62 | $23.45 | $23.46 | $23.16 | 12,737 |
2022-03-18 | $23.62 | $23.70 | $23.62 | $23.68 | $23.38 | 6,778 |
2022-03-17 | $23.62 | $23.67 | $23.62 | $23.64 | $23.34 | 6,596 |
2022-03-16 | $23.50 | $23.59 | $23.42 | $23.59 | $23.29 | 18,007 |
2022-03-15 | $23.49 | $23.52 | $23.48 | $23.50 | $23.20 | 11,836 |
2022-03-14 | $23.50 | $23.55 | $23.42 | $23.43 | $23.13 | 17,310 |
2022-03-11 | $23.69 | $23.69 | $23.62 | $23.63 | $23.33 | 8,672 |
2022-03-10 | $23.69 | $23.70 | $23.66 | $23.66 | $23.36 | 19,384 |
2022-03-09 | $23.76 | $23.79 | $23.75 | $23.78 | $23.47 | 53,294 |
2022-03-08 | $23.76 | $23.79 | $23.75 | $23.76 | $23.46 | 87,950 |
2022-03-07 | $23.86 | $23.92 | $23.81 | $23.82 | $23.52 | 20,490 |
2022-03-04 | $23.99 | $24.01 | $23.94 | $23.95 | $23.65 | 9,715 |
2022-03-03 | $23.98 | $23.98 | $23.94 | $23.97 | $23.67 | 9,426 |
2022-03-02 | $24.02 | $24.03 | $23.96 | $23.96 | $23.66 | 6,390 |
2022-03-01 | $24.19 | $24.22 | $24.16 | $24.16 | $23.80 | 8,521 |
2022-02-28 | $23.98 | $24.10 | $23.98 | $24.10 | $23.74 | 7,674 |
2022-02-25 | $23.97 | $24.03 | $23.96 | $24.03 | $23.67 | 17,488 |
2022-02-24 | $23.87 | $23.93 | $23.85 | $23.93 | $23.57 | 28,380 |
2022-02-23 | $23.98 | $23.98 | $23.91 | $23.92 | $23.56 | 6,567 |
2022-02-22 | $24.01 | $24.04 | $23.99 | $24.01 | $23.65 | 25,660 |
2022-02-18 | $24.05 | $24.09 | $24.04 | $24.09 | $23.73 | 5,336 |
2022-02-17 | $24.02 | $24.05 | $24.01 | $24.03 | $23.67 | 13,041 |
2022-02-16 | $23.96 | $24.05 | $23.94 | $24.05 | $23.69 | 64,599 |
2022-02-15 | $23.96 | $23.98 | $23.95 | $23.95 | $23.59 | 9,494 |
2022-02-14 | $23.97 | $24.00 | $23.93 | $23.97 | $23.62 | 16,837 |
2022-02-11 | $24.02 | $24.05 | $23.95 | $24.05 | $23.69 | 15,298 |
2022-02-10 | $24.09 | $24.12 | $23.98 | $23.98 | $23.62 | 11,165 |
2022-02-09 | $24.21 | $24.24 | $24.19 | $24.19 | $23.83 | 23,134 |
2022-02-08 | $24.20 | $24.21 | $24.16 | $24.18 | $23.82 | 13,493 |
2022-02-07 | $24.24 | $24.24 | $24.19 | $24.24 | $23.87 | 29,856 |
2022-02-04 | $24.24 | $24.25 | $24.20 | $24.22 | $23.85 | 6,009 |
2022-02-03 | $24.38 | $24.39 | $24.35 | $24.37 | $24.01 | 26,907 |
2022-02-02 | $24.46 | $24.49 | $24.45 | $24.47 | $24.11 | 32,334 |
2022-02-01 | $24.46 | $24.50 | $24.46 | $24.49 | $24.07 | 8,241 |
2022-01-31 | $24.43 | $24.49 | $24.42 | $24.48 | $24.06 | 13,046 |
2022-01-28 | $24.40 | $24.47 | $24.40 | $24.44 | $24.02 | 14,903 |
2022-01-27 | $24.46 | $24.47 | $24.38 | $24.40 | $23.98 | 23,821 |
2022-01-26 | $24.54 | $24.58 | $24.39 | $24.39 | $23.97 | 88,685 |
2022-01-25 | $24.52 | $24.53 | $24.50 | $24.51 | $24.09 | 9,916 |
2022-01-24 | $24.53 | $24.54 | $24.50 | $24.53 | $24.11 | 9,350 |
2022-01-21 | $24.56 | $24.56 | $24.54 | $24.55 | $24.12 | 16,812 |
2022-01-20 | $24.47 | $24.51 | $24.47 | $24.48 | $24.06 | 23,840 |
2022-01-19 | $24.48 | $24.52 | $24.46 | $24.47 | $24.05 | 20,029 |
2022-01-18 | $24.49 | $24.49 | $24.41 | $24.41 | $23.99 | 13,039 |
2022-01-14 | $24.61 | $24.61 | $24.55 | $24.57 | $24.14 | 20,133 |
2022-01-13 | $24.65 | $24.67 | $24.64 | $24.67 | $24.24 | 9,450 |
2022-01-12 | $24.68 | $24.69 | $24.66 | $24.68 | $24.25 | 4,539 |
2022-01-11 | $24.59 | $24.69 | $24.58 | $24.69 | $24.26 | 807,155 |
2022-01-10 | $24.58 | $24.61 | $24.54 | $24.60 | $24.18 | 15,118 |
2022-01-07 | $24.64 | $24.68 | $24.60 | $24.64 | $24.21 | 15,658 |
2022-01-06 | $24.68 | $24.70 | $24.67 | $24.68 | $24.25 | 75,026 |
2022-01-05 | $24.88 | $24.88 | $24.72 | $24.76 | $24.33 | 24,888 |
2022-01-04 | $24.82 | $24.85 | $24.81 | $24.83 | $24.40 | 37,764 |
2022-01-03 | $24.95 | $24.95 | $24.85 | $24.88 | $24.45 | 13,050 |
2021-12-31 | $25.01 | $25.01 | $24.98 | $24.98 | $24.55 | 9,232 |
2021-12-30 | $24.97 | $24.98 | $24.94 | $24.98 | $24.55 | 38,611 |
2021-12-29 | $25.01 | $25.01 | $24.95 | $24.97 | $24.53 | 9,808 |
2021-12-28 | $25.03 | $25.05 | $25.01 | $25.04 | $24.61 | 15,990 |
2021-12-27 | $24.98 | $25.02 | $24.98 | $25.02 | $24.59 | 10,614 |
2021-12-23 | $24.98 | $24.99 | $24.97 | $24.99 | $24.56 | 6,879 |
2021-12-22 | $25.01 | $25.02 | $24.99 | $25.02 | $24.55 | 10,641 |
2021-12-21 | $24.96 | $25.00 | $24.95 | $25.00 | $24.54 | 68,323 |
2021-12-20 | $25.01 | $25.06 | $25.01 | $25.02 | $24.55 | 27,588 |
2021-12-17 | $25.06 | $25.08 | $25.04 | $25.07 | $24.60 | 8,923 |
2021-12-16 | $25.00 | $25.05 | $24.99 | $25.05 | $24.58 | 14,067 |
2021-12-15 | $24.95 | $25.00 | $24.94 | $25.00 | $24.53 | 35,259 |
2021-12-14 | $24.99 | $25.03 | $24.98 | $25.02 | $24.55 | 9,615 |
2021-12-13 | $24.98 | $25.03 | $24.98 | $25.02 | $24.55 | 18,812 |
2021-12-10 | $24.99 | $25.00 | $24.94 | $24.97 | $24.50 | 20,552 |
2021-12-09 | $24.98 | $24.99 | $24.95 | $24.97 | $24.50 | 24,686 |
2021-12-08 | $25.01 | $25.01 | $24.94 | $24.99 | $24.52 | 11,212 |
2021-12-07 | $25.03 | $25.04 | $24.98 | $25.02 | $24.55 | 10,023 |
2021-12-06 | $24.98 | $25.02 | $24.97 | $25.00 | $24.53 | 14,211 |
2021-12-03 | $24.91 | $25.02 | $24.91 | $25.02 | $24.55 | 7,323 |
2021-12-02 | $24.94 | $24.96 | $24.91 | $24.96 | $24.49 | 9,523 |
2021-12-01 | $24.95 | $24.97 | $24.93 | $24.97 | $24.47 | 12,835 |
2021-11-30 | $24.94 | $24.98 | $24.90 | $24.94 | $24.44 | 11,478 |
2021-11-29 | $24.83 | $24.92 | $24.83 | $24.92 | $24.42 | 24,930 |
2021-11-26 | $24.83 | $24.86 | $24.83 | $24.86 | $24.36 | 3,372 |
2021-11-24 | $24.75 | $24.80 | $24.75 | $24.80 | $24.30 | 16,547 |
2021-11-23 | $24.78 | $24.82 | $24.78 | $24.78 | $24.28 | 9,069 |
2021-11-22 | $24.89 | $24.93 | $24.85 | $24.85 | $24.35 | 13,195 |
2021-11-19 | $25.02 | $25.02 | $24.97 | $24.97 | $24.47 | 12,495 |
2021-11-18 | $24.95 | $24.95 | $24.93 | $24.95 | $24.45 | 18,635 |
2021-11-17 | $24.90 | $24.93 | $24.90 | $24.93 | $24.43 | 7,182 |
2021-11-16 | $24.90 | $24.94 | $24.90 | $24.91 | $24.41 | 117,648 |
2021-11-15 | $24.96 | $24.97 | $24.90 | $24.90 | $24.40 | 19,668 |
2021-11-12 | $24.99 | $24.99 | $24.93 | $24.97 | $24.47 | 34,401 |
2021-11-11 | $24.98 | $25.00 | $24.94 | $24.94 | $24.44 | 23,446 |
2021-11-10 | $25.11 | $25.11 | $24.99 | $25.01 | $24.51 | 41,650 |
2021-11-09 | $25.14 | $25.19 | $25.14 | $25.18 | $24.68 | 21,004 |
2021-11-08 | $25.14 | $25.17 | $25.10 | $25.11 | $24.61 | 9,002 |
2021-11-05 | $25.07 | $25.18 | $25.07 | $25.17 | $24.67 | 12,980 |
2021-11-04 | $25.01 | $25.08 | $25.01 | $25.06 | $24.55 | 37,691 |
2021-11-03 | $24.99 | $24.99 | $24.96 | $24.99 | $24.49 | 12,500 |
2021-11-02 | $24.94 | $25.02 | $24.92 | $24.99 | $24.49 | 32,663 |
2021-11-01 | $24.98 | $25.01 | $24.98 | $25.01 | $24.47 | 8,664 |
2021-10-29 | $24.97 | $25.03 | $24.97 | $25.02 | $24.48 | 8,902 |
2021-10-28 | $25.04 | $25.07 | $25.01 | $25.01 | $24.47 | 33,839 |
2021-10-27 | $25.02 | $25.07 | $25.00 | $25.07 | $24.52 | 4,768 |
2021-10-26 | $24.97 | $25.00 | $24.97 | $25.00 | $24.46 | 10,004 |
2021-10-25 | $24.93 | $24.98 | $24.93 | $24.97 | $24.43 | 37,327 |
2021-10-22 | $24.95 | $24.95 | $24.90 | $24.93 | $24.39 | 12,191 |
2021-10-21 | $24.95 | $24.97 | $24.90 | $24.91 | $24.37 | 6,460 |
2021-10-20 | $24.97 | $25.00 | $24.96 | $24.98 | $24.44 | 18,350 |
2021-10-19 | $24.99 | $25.02 | $24.97 | $24.98 | $24.44 | 119,208 |
2021-10-18 | $24.97 | $25.02 | $24.97 | $25.01 | $24.47 | 20,221 |
2021-10-15 | $25.06 | $25.06 | $25.02 | $25.03 | $24.49 | 47,368 |
2021-10-14 | $25.05 | $25.10 | $25.05 | $25.10 | $24.56 | 9,245 |
2021-10-13 | $24.98 | $25.01 | $24.98 | $25.01 | $24.47 | 29,906 |
2021-10-12 | $24.97 | $24.98 | $24.95 | $24.97 | $24.43 | 21,683 |
2021-10-11 | $24.93 | $24.96 | $24.90 | $24.94 | $24.40 | 22,145 |
2021-10-08 | $25.01 | $25.03 | $24.97 | $24.99 | $24.45 | 6,020 |
2021-10-07 | $25.04 | $25.06 | $25.00 | $25.01 | $24.47 | 12,036 |
2021-10-06 | $25.04 | $25.08 | $25.04 | $25.08 | $24.54 | 6,479 |
2021-10-05 | $25.08 | $25.11 | $25.06 | $25.09 | $24.55 | 9,551 |
2021-10-04 | $25.12 | $25.12 | $25.10 | $25.10 | $24.56 | 16,356 |
2021-10-01 | $25.14 | $25.20 | $25.14 | $25.20 | $24.61 | 15,692 |
2021-09-30 | $25.08 | $25.13 | $25.08 | $25.11 | $24.53 | 12,584 |
2021-09-29 | $25.16 | $25.16 | $25.09 | $25.12 | $24.53 | 12,665 |
2021-09-28 | $25.14 | $25.14 | $25.07 | $25.12 | $24.54 | 22,231 |
2021-09-27 | $25.18 | $25.20 | $25.14 | $25.14 | $24.56 | 20,938 |
2021-09-24 | $25.19 | $25.23 | $25.17 | $25.21 | $24.63 | 14,709 |
2021-09-23 | $25.27 | $25.32 | $25.24 | $25.27 | $24.68 | 11,598 |
2021-09-22 | $25.38 | $25.38 | $25.34 | $25.36 | $24.77 | 19,503 |
2021-09-21 | $25.33 | $25.38 | $25.32 | $25.35 | $24.76 | 16,526 |
2021-09-20 | $25.31 | $25.35 | $25.31 | $25.34 | $24.75 | 9,798 |
2021-09-17 | $25.32 | $25.34 | $25.31 | $25.31 | $24.72 | 27,109 |
2021-09-16 | $25.36 | $25.38 | $25.36 | $25.37 | $24.78 | 4,192 |
2021-09-15 | $25.41 | $25.42 | $25.39 | $25.39 | $24.80 | 10,992 |
2021-09-14 | $25.43 | $25.44 | $25.40 | $25.42 | $24.83 | 10,506 |
2021-09-13 | $25.35 | $25.40 | $25.35 | $25.35 | $24.76 | 25,159 |
2021-09-10 | $25.38 | $25.38 | $25.35 | $25.38 | $24.79 | 6,111 |
2021-09-09 | $25.34 | $25.39 | $25.34 | $25.39 | $24.80 | 10,286 |
2021-09-08 | $25.33 | $25.37 | $25.32 | $25.36 | $24.77 | 17,694 |
2021-09-07 | $25.32 | $25.36 | $25.31 | $25.33 | $24.74 | 15,498 |
2021-09-03 | $25.39 | $25.39 | $25.34 | $25.36 | $24.77 | 17,539 |
2021-09-02 | $25.37 | $25.41 | $25.37 | $25.40 | $24.81 | 11,485 |
2021-09-01 | $25.39 | $25.44 | $25.39 | $25.41 | $24.78 | 18,333 |
2021-08-31 | $25.44 | $25.44 | $25.36 | $25.36 | $24.73 | 17,718 |
2021-08-30 | $25.37 | $25.43 | $25.37 | $25.43 | $24.80 | 6,295 |
2021-08-27 | $25.34 | $25.40 | $25.34 | $25.39 | $24.76 | 3,474 |
2021-08-26 | $25.32 | $25.34 | $25.29 | $25.33 | $24.70 | 7,561 |
2021-08-25 | $25.35 | $25.37 | $25.32 | $25.34 | $24.70 | 16,124 |
2021-08-24 | $25.35 | $25.38 | $25.34 | $25.36 | $24.73 | 12,800 |
2021-08-23 | $25.33 | $25.39 | $25.33 | $25.39 | $24.76 | 14,617 |
2021-08-20 | $25.36 | $25.36 | $25.32 | $25.34 | $24.70 | 14,369 |
2021-08-19 | $25.31 | $25.36 | $25.31 | $25.35 | $24.72 | 6,764 |
2021-08-18 | $25.37 | $25.37 | $25.32 | $25.32 | $24.69 | 14,831 |
2021-08-17 | $25.33 | $25.37 | $25.33 | $25.36 | $24.73 | 11,989 |
2021-08-16 | $25.34 | $25.39 | $25.34 | $25.37 | $24.74 | 20,960 |
2021-08-13 | $25.30 | $25.34 | $25.30 | $25.34 | $24.71 | 15,091 |
2021-08-12 | $25.25 | $25.28 | $25.23 | $25.28 | $24.65 | 22,343 |
2021-08-11 | $25.26 | $25.27 | $25.23 | $25.27 | $24.64 | 11,643 |
2021-08-10 | $25.30 | $25.30 | $25.23 | $25.24 | $24.61 | 13,701 |
2021-08-09 | $25.31 | $25.35 | $25.25 | $25.25 | $24.62 | 9,819 |
2021-08-06 | $25.36 | $25.36 | $25.31 | $25.32 | $24.69 | 9,572 |
2021-08-05 | $25.38 | $25.42 | $25.38 | $25.40 | $24.76 | 9,920 |
2021-08-04 | $25.45 | $25.47 | $25.40 | $25.43 | $24.79 | 7,702 |
2021-08-03 | $25.45 | $25.46 | $25.42 | $25.45 | $24.81 | 21,113 |
2021-08-02 | $25.43 | $25.51 | $25.43 | $25.46 | $24.78 | 11,245 |
2021-07-30 | $25.40 | $25.46 | $25.40 | $25.43 | $24.75 | 6,142 |
2021-07-29 | $25.37 | $25.43 | $25.35 | $25.38 | $24.71 | 90,210 |
2021-07-28 | $25.38 | $25.42 | $25.37 | $25.42 | $24.74 | 11,832 |
2021-07-27 | $25.42 | $25.42 | $25.38 | $25.38 | $24.70 | 11,019 |
2021-07-26 | $25.42 | $25.42 | $25.37 | $25.38 | $24.70 | 18,139 |
2021-07-23 | $25.36 | $25.40 | $25.36 | $25.37 | $24.69 | 28,139 |
2021-07-22 | $25.38 | $25.41 | $25.37 | $25.41 | $24.73 | 6,619 |
2021-07-21 | $25.38 | $25.38 | $25.34 | $25.36 | $24.68 | 10,795 |
2021-07-20 | $25.47 | $25.47 | $25.37 | $25.40 | $24.72 | 79,690 |
2021-07-19 | $25.42 | $25.42 | $25.37 | $25.40 | $24.73 | 15,482 |
2021-07-16 | $25.26 | $25.37 | $25.26 | $25.33 | $24.66 | 12,446 |
2021-07-15 | $25.37 | $25.37 | $25.31 | $25.36 | $24.69 | 5,756 |
2021-07-14 | $25.30 | $25.32 | $25.28 | $25.32 | $24.65 | 6,792 |
2021-07-13 | $25.27 | $25.32 | $25.24 | $25.24 | $24.57 | 28,587 |
2021-07-12 | $25.30 | $25.33 | $25.29 | $25.29 | $24.62 | 13,547 |
2021-07-09 | $25.33 | $25.35 | $25.30 | $25.34 | $24.66 | 36,827 |
2021-07-08 | $25.36 | $25.38 | $25.34 | $25.38 | $24.70 | 16,698 |
2021-07-07 | $25.31 | $25.35 | $25.31 | $25.33 | $24.66 | 26,098 |
2021-07-06 | $25.28 | $25.32 | $25.27 | $25.32 | $24.65 | 114,800 |
2021-07-02 | $25.20 | $25.25 | $25.20 | $25.25 | $24.57 | 15,173 |
2021-07-01 | $25.22 | $25.26 | $25.21 | $25.22 | $24.50 | 14,403 |
2021-06-30 | $25.25 | $25.27 | $25.24 | $25.26 | $24.55 | 7,855 |
2021-06-29 | $25.19 | $25.25 | $25.19 | $25.22 | $24.51 | 37,733 |
2021-06-28 | $25.19 | $25.22 | $25.19 | $25.21 | $24.50 | 5,200 |
2021-06-25 | $25.23 | $25.23 | $25.15 | $25.17 | $24.46 | 13,167 |
2021-06-24 | $25.21 | $25.22 | $25.18 | $25.22 | $24.50 | 12,080 |
2021-06-23 | $25.21 | $25.21 | $25.17 | $25.18 | $24.46 | 10,183 |
2021-06-22 | $25.17 | $25.20 | $25.16 | $25.19 | $24.47 | 13,959 |
2021-06-21 | $25.15 | $25.18 | $25.13 | $25.16 | $24.45 | 19,831 |
2021-06-18 | $25.15 | $25.19 | $25.14 | $25.19 | $24.47 | 10,257 |
2021-06-17 | $25.11 | $25.17 | $25.11 | $25.15 | $24.43 | 7,439 |
2021-06-16 | $25.20 | $25.23 | $25.08 | $25.09 | $24.38 | 12,747 |
2021-06-15 | $25.17 | $25.21 | $25.17 | $25.21 | $24.49 | 13,495 |
2021-06-14 | $25.26 | $25.26 | $25.15 | $25.23 | $24.51 | 23,075 |
2021-06-11 | $25.25 | $25.27 | $25.24 | $25.27 | $24.55 | 11,390 |
2021-06-10 | $25.21 | $25.27 | $25.19 | $25.26 | $24.54 | 16,129 |
2021-06-09 | $25.25 | $25.25 | $25.19 | $25.22 | $24.51 | 301,435 |
2021-06-08 | $25.17 | $25.19 | $25.16 | $25.18 | $24.46 | 14,882 |
2021-06-07 | $25.12 | $25.16 | $25.12 | $25.13 | $24.42 | 11,826 |
2021-06-04 | $25.12 | $25.16 | $25.12 | $25.15 | $24.43 | 15,751 |
2021-06-03 | $25.04 | $25.08 | $25.04 | $25.06 | $24.35 | 14,347 |
2021-06-02 | $25.13 | $25.13 | $25.06 | $25.09 | $24.38 | 60,912 |
2021-06-01 | $25.10 | $25.14 | $25.10 | $25.13 | $24.37 | 15,686 |
2021-05-28 | $25.15 | $25.18 | $25.12 | $25.14 | $24.38 | 18,628 |
2021-05-27 | $25.10 | $25.14 | $25.10 | $25.10 | $24.34 | 12,588 |
2021-05-26 | $25.17 | $25.18 | $25.14 | $25.14 | $24.38 | 23,447 |
2021-05-25 | $25.15 | $25.17 | $25.12 | $25.16 | $24.39 | 12,981 |
2021-05-24 | $25.07 | $25.12 | $25.06 | $25.08 | $24.32 | 26,102 |
2021-05-21 | $25.07 | $25.08 | $25.05 | $25.08 | $24.32 | 9,777 |
2021-05-20 | $25.01 | $25.08 | $25.01 | $25.05 | $24.29 | 46,556 |
2021-05-19 | $25.00 | $25.06 | $25.00 | $25.02 | $24.26 | 8,088 |
2021-05-18 | $25.08 | $25.08 | $25.04 | $25.06 | $24.30 | 14,595 |
2021-05-17 | $25.05 | $25.11 | $25.04 | $25.07 | $24.31 | 29,132 |
2021-05-14 | $25.03 | $25.07 | $25.03 | $25.06 | $24.30 | 10,311 |
2021-05-13 | $25.01 | $25.03 | $24.99 | $25.02 | $24.26 | 14,433 |
2021-05-12 | $25.02 | $25.02 | $24.81 | $24.94 | $24.19 | 294,585 |
2021-05-11 | $25.09 | $25.09 | $25.05 | $25.08 | $24.32 | 17,559 |
2021-05-10 | $25.18 | $25.18 | $25.09 | $25.13 | $24.37 | 26,910 |
2021-05-07 | $25.16 | $25.20 | $25.13 | $25.17 | $24.41 | 34,244 |
2021-05-06 | $25.14 | $25.16 | $25.11 | $25.14 | $24.38 | 19,910 |
2021-05-05 | $25.07 | $25.14 | $25.07 | $25.14 | $24.38 | 42,100 |
2021-05-04 | $25.14 | $25.14 | $25.09 | $25.11 | $24.35 | 56,286 |
2021-05-03 | $25.12 | $25.17 | $25.12 | $25.13 | $24.32 | 25,074 |
2021-04-30 | $25.11 | $25.14 | $25.11 | $25.13 | $24.32 | 17,601 |
2021-04-29 | $25.06 | $25.15 | $25.06 | $25.09 | $24.28 | 54,287 |
2021-04-28 | $25.06 | $25.13 | $25.06 | $25.11 | $24.30 | 21,523 |
2021-04-27 | $25.10 | $25.14 | $25.09 | $25.09 | $24.28 | 22,107 |
2021-04-26 | $25.13 | $25.16 | $25.13 | $25.14 | $24.33 | 30,525 |
2021-04-23 | $25.14 | $25.15 | $25.13 | $25.14 | $24.33 | 8,368 |
2021-04-22 | $25.18 | $25.18 | $25.11 | $25.15 | $24.34 | 24,258 |
2021-04-21 | $25.24 | $25.24 | $25.10 | $25.14 | $24.33 | 30,252 |
2021-04-20 | $25.10 | $25.14 | $25.05 | $25.11 | $24.30 | 21,920 |
2021-04-19 | $25.11 | $25.12 | $25.07 | $25.11 | $24.30 | 29,055 |
2021-04-16 | $25.11 | $25.14 | $25.11 | $25.11 | $24.30 | 17,347 |
2021-04-15 | $25.08 | $25.18 | $25.08 | $25.17 | $24.36 | 46,374 |
2021-04-14 | $25.07 | $25.08 | $25.04 | $25.06 | $24.25 | 23,490 |
2021-04-13 | $24.99 | $25.07 | $24.98 | $25.06 | $24.25 | 26,028 |
2021-04-12 | $24.99 | $25.01 | $24.97 | $25.00 | $24.19 | 23,918 |
2021-04-09 | $24.99 | $25.03 | $24.99 | $25.01 | $24.20 | 17,623 |
2021-04-08 | $25.04 | $25.05 | $25.01 | $25.04 | $24.23 | 18,416 |
2021-04-07 | $24.90 | $25.06 | $24.90 | $24.96 | $24.15 | 219,553 |
2021-04-06 | $24.99 | $25.02 | $24.96 | $25.01 | $24.20 | 22,865 |
2021-04-05 | $24.92 | $24.94 | $24.90 | $24.92 | $24.12 | 19,764 |
2021-04-01 | $24.89 | $25.01 | $24.89 | $25.01 | $24.15 | 34,193 |
2021-03-31 | $24.93 | $24.97 | $24.90 | $24.92 | $24.07 | 21,343 |
2021-03-30 | $24.88 | $24.94 | $24.87 | $24.93 | $24.08 | 29,943 |
2021-03-29 | $24.97 | $24.97 | $24.91 | $24.92 | $24.07 | 22,396 |
2021-03-26 | $24.98 | $24.99 | $24.96 | $24.97 | $24.12 | 19,042 |
2021-03-25 | $25.04 | $25.04 | $24.98 | $25.02 | $24.16 | 30,278 |
2021-03-24 | $25.00 | $25.03 | $24.97 | $25.03 | $24.17 | 832,328 |
2021-03-23 | $24.95 | $24.98 | $24.93 | $24.97 | $24.12 | 18,124 |
2021-03-22 | $24.90 | $24.96 | $24.90 | $24.94 | $24.09 | 140,160 |
2021-03-19 | $24.83 | $24.91 | $24.83 | $24.89 | $24.04 | 46,266 |
2021-03-18 | $24.98 | $24.98 | $24.83 | $24.87 | $24.01 | 45,731 |
2021-03-17 | $24.91 | $25.05 | $24.90 | $25.00 | $24.14 | 23,629 |
2021-03-16 | $25.00 | $25.02 | $24.95 | $24.97 | $24.11 | 28,530 |
2021-03-15 | $25.00 | $25.01 | $24.97 | $24.98 | $24.12 | 27,021 |
2021-03-12 | $24.96 | $24.98 | $24.94 | $24.96 | $24.10 | 29,951 |
2021-03-11 | $25.08 | $25.11 | $25.07 | $25.09 | $24.23 | 42,471 |
2021-03-10 | $25.05 | $25.07 | $25.01 | $25.06 | $24.20 | 15,388 |
2021-03-09 | $25.02 | $25.03 | $24.99 | $25.00 | $24.15 | 40,283 |
2021-03-08 | $25.00 | $25.00 | $24.92 | $24.93 | $24.07 | 35,259 |
2021-03-05 | $25.00 | $25.05 | $24.99 | $25.03 | $24.17 | 88,012 |
2021-03-04 | $25.17 | $25.18 | $25.04 | $25.06 | $24.20 | 25,179 |
2021-03-03 | $25.19 | $25.19 | $25.12 | $25.14 | $24.28 | 52,908 |
2021-03-02 | $25.21 | $25.24 | $25.18 | $25.24 | $24.38 | 20,609 |
2021-03-01 | $25.26 | $25.26 | $25.22 | $25.25 | $24.34 | 16,149 |
2021-02-26 | $25.14 | $25.19 | $25.07 | $25.18 | $24.27 | 56,470 |
2021-02-25 | $25.25 | $25.25 | $25.04 | $25.08 | $24.17 | 26,588 |
2021-02-24 | $25.21 | $25.31 | $25.21 | $25.30 | $24.38 | 183,752 |
2021-02-23 | $25.32 | $25.32 | $25.25 | $25.32 | $24.40 | 27,498 |
2021-02-22 | $25.39 | $25.39 | $25.27 | $25.35 | $24.43 | 79,292 |
2021-02-19 | $25.41 | $25.42 | $25.39 | $25.40 | $24.48 | 16,727 |
2021-02-18 | $25.43 | $25.47 | $25.41 | $25.43 | $24.51 | 24,223 |
2021-02-17 | $25.49 | $25.49 | $25.42 | $25.49 | $24.57 | 916,530 |
2021-02-16 | $25.50 | $25.50 | $25.41 | $25.44 | $24.52 | 59,695 |
2021-02-12 | $25.53 | $25.56 | $25.52 | $25.52 | $24.60 | 30,873 |
2021-02-11 | $25.61 | $25.62 | $25.58 | $25.58 | $24.65 | 22,910 |
2021-02-10 | $25.63 | $25.64 | $25.58 | $25.60 | $24.67 | 28,183 |
2021-02-09 | $25.63 | $25.64 | $25.58 | $25.62 | $24.69 | 38,628 |
2021-02-08 | $25.57 | $25.61 | $25.56 | $25.58 | $24.65 | 46,179 |
2021-02-05 | $25.64 | $25.65 | $25.58 | $25.61 | $24.68 | 23,924 |
2021-02-04 | $25.61 | $25.63 | $25.58 | $25.61 | $24.68 | 36,455 |
2021-02-03 | $25.63 | $25.63 | $25.58 | $25.60 | $24.68 | 33,675 |
2021-02-02 | $25.64 | $25.64 | $25.59 | $25.62 | $24.69 | 191,656 |
2021-02-01 | $25.64 | $25.69 | $25.64 | $25.69 | $24.70 | 43,290 |
2021-01-29 | $25.61 | $25.67 | $25.61 | $25.62 | $24.64 | 27,095 |
2021-01-28 | $25.70 | $25.71 | $25.66 | $25.68 | $24.69 | 39,457 |
2021-01-27 | $25.70 | $25.70 | $25.64 | $25.69 | $24.71 | 15,393 |
2021-01-26 | $25.64 | $25.73 | $25.64 | $25.66 | $24.68 | 39,203 |
2021-01-25 | $25.69 | $25.70 | $25.64 | $25.67 | $24.69 | 22,626 |
2021-01-22 | $25.61 | $25.66 | $25.61 | $25.64 | $24.66 | 25,949 |
2021-01-21 | $25.67 | $25.67 | $25.61 | $25.61 | $24.63 | 54,911 |
2021-01-20 | $25.63 | $25.67 | $25.63 | $25.67 | $24.69 | 27,923 |
2021-01-19 | $25.65 | $25.65 | $25.61 | $25.62 | $24.64 | 54,527 |
2021-01-15 | $25.61 | $25.65 | $25.57 | $25.61 | $24.63 | 35,032 |
2021-01-14 | $25.68 | $25.68 | $25.56 | $25.63 | $24.65 | 208,306 |
2021-01-13 | $25.60 | $25.68 | $25.60 | $25.63 | $24.65 | 49,287 |
2021-01-12 | $25.60 | $25.60 | $25.53 | $25.59 | $24.61 | 84,099 |
2021-01-11 | $25.64 | $25.65 | $25.53 | $25.61 | $24.63 | 49,700 |
2021-01-08 | $25.68 | $25.68 | $25.59 | $25.66 | $24.68 | 84,210 |
2021-01-07 | $25.69 | $25.70 | $25.62 | $25.68 | $24.70 | 38,247 |
2021-01-06 | $25.73 | $25.73 | $25.70 | $25.70 | $24.72 | 32,585 |
2021-01-05 | $25.81 | $25.85 | $25.75 | $25.80 | $24.81 | 25,231 |
2021-01-04 | $25.84 | $25.84 | $25.78 | $25.82 | $24.83 | 39,034 |
2020-12-31 | $25.83 | $25.85 | $25.79 | $25.85 | $24.86 | 25,339 |
2020-12-30 | $25.77 | $25.82 | $25.77 | $25.82 | $24.83 | 66,109 |
2020-12-29 | $25.80 | $25.84 | $25.77 | $25.80 | $24.81 | 31,476 |
2020-12-28 | $25.83 | $25.83 | $25.77 | $25.81 | $24.82 | 21,580 |
2020-12-24 | $25.78 | $25.80 | $25.75 | $25.76 | $24.78 | 19,377 |
2020-12-23 | $25.90 | $25.90 | $25.83 | $25.86 | $24.78 | 27,170 |
2020-12-22 | $25.85 | $25.87 | $25.81 | $25.87 | $24.79 | 24,053 |
2020-12-21 | $25.85 | $25.87 | $25.82 | $25.85 | $24.77 | 31,866 |
2020-12-18 | $25.82 | $25.86 | $25.82 | $25.84 | $24.75 | 7,317 |
2020-12-17 | $25.88 | $25.90 | $25.82 | $25.85 | $24.77 | 15,615 |
2020-12-16 | $25.86 | $25.86 | $25.82 | $25.85 | $24.77 | 36,759 |
2020-12-15 | $25.85 | $25.90 | $25.82 | $25.87 | $24.79 | 46,901 |
2020-12-14 | $25.85 | $25.85 | $25.80 | $25.84 | $24.76 | 33,295 |
2020-12-11 | $25.82 | $25.87 | $25.80 | $25.85 | $24.77 | 27,884 |
2020-12-10 | $25.81 | $25.85 | $25.76 | $25.84 | $24.76 | 44,744 |
2020-12-09 | $25.86 | $25.86 | $25.75 | $25.80 | $24.72 | 35,427 |
2020-12-08 | $25.82 | $25.85 | $25.77 | $25.84 | $24.76 | 29,011 |
2020-12-07 | $25.82 | $25.85 | $25.75 | $25.80 | $24.72 | 92,437 |
2020-12-04 | $25.78 | $25.78 | $25.71 | $25.73 | $24.65 | 43,672 |
2020-12-03 | $25.80 | $25.82 | $25.74 | $25.80 | $24.72 | 288,243 |
2020-12-02 | $25.77 | $25.81 | $25.67 | $25.69 | $24.61 | 91,276 |
2020-12-01 | $25.98 | $25.99 | $25.87 | $25.92 | $24.71 | 112,961 |
2020-11-30 | $25.98 | $26.05 | $25.92 | $25.96 | $24.75 | 78,189 |
2020-11-27 | $25.99 | $26.02 | $25.92 | $25.95 | $24.74 | 25,344 |
2020-11-25 | $26.04 | $26.04 | $25.88 | $25.91 | $24.70 | 81,079 |
2020-11-24 | $26.01 | $26.05 | $25.88 | $25.93 | $24.72 | 91,795 |
2020-11-23 | $25.95 | $26.00 | $25.88 | $25.95 | $24.74 | 106,049 |
2020-11-20 | $25.86 | $25.92 | $25.86 | $25.87 | $24.66 | 12,067 |
2020-11-19 | $25.89 | $25.91 | $25.85 | $25.89 | $24.68 | 21,516 |
2020-11-18 | $25.87 | $25.89 | $25.82 | $25.85 | $24.64 | 35,832 |
2020-11-17 | $25.82 | $25.87 | $25.81 | $25.86 | $24.65 | 25,505 |
2020-11-16 | $25.84 | $25.87 | $25.82 | $25.86 | $24.65 | 32,505 |
2020-11-13 | $25.81 | $25.83 | $25.78 | $25.80 | $24.59 | 19,161 |
2020-11-12 | $25.74 | $25.82 | $25.74 | $25.78 | $24.57 | 34,214 |
2020-11-11 | $25.76 | $25.78 | $25.71 | $25.76 | $24.56 | 10,916 |
2020-11-10 | $25.72 | $25.77 | $25.63 | $25.70 | $24.50 | 45,023 |
2020-11-09 | $25.88 | $25.88 | $25.76 | $25.76 | $24.56 | 23,488 |
2020-11-06 | $25.84 | $25.84 | $25.75 | $25.78 | $24.58 | 18,380 |
2020-11-05 | $25.90 | $25.93 | $25.81 | $25.88 | $24.67 | 51,613 |
2020-11-04 | $25.70 | $25.80 | $25.70 | $25.79 | $24.58 | 25,565 |
2020-11-03 | $25.68 | $25.68 | $25.55 | $25.64 | $24.44 | 155,024 |
2020-11-02 | $25.69 | $25.71 | $25.63 | $25.65 | $24.40 | 27,901 |
2020-10-30 | $25.62 | $25.68 | $25.60 | $25.64 | $24.38 | 47,579 |
2020-10-29 | $25.69 | $25.70 | $25.64 | $25.66 | $24.40 | 28,095 |
2020-10-28 | $25.72 | $25.72 | $25.66 | $25.66 | $24.41 | 23,956 |
2020-10-27 | $25.75 | $25.76 | $25.70 | $25.73 | $24.47 | 39,523 |
2020-10-26 | $25.68 | $25.73 | $25.65 | $25.66 | $24.41 | 60,697 |
2020-10-23 | $25.64 | $25.74 | $25.64 | $25.73 | $24.47 | 17,048 |
2020-10-22 | $25.67 | $25.74 | $25.66 | $25.69 | $24.43 | 55,168 |
2020-10-21 | $25.75 | $25.75 | $25.69 | $25.71 | $24.46 | 20,567 |
2020-10-20 | $25.76 | $25.80 | $25.70 | $25.73 | $24.47 | 15,216 |
2020-10-19 | $25.76 | $25.79 | $25.74 | $25.76 | $24.50 | 16,359 |
2020-10-16 | $25.80 | $25.81 | $25.69 | $25.78 | $24.51 | 71,699 |
2020-10-15 | $25.70 | $25.80 | $25.70 | $25.76 | $24.50 | 27,388 |
2020-10-14 | $25.82 | $25.82 | $25.77 | $25.80 | $24.53 | 17,832 |
2020-10-13 | $25.80 | $25.82 | $25.78 | $25.80 | $24.54 | 14,380 |
2020-10-12 | $25.79 | $25.82 | $25.78 | $25.81 | $24.55 | 12,188 |
2020-10-09 | $25.78 | $25.80 | $25.75 | $25.80 | $24.54 | 27,514 |
2020-10-08 | $25.77 | $25.78 | $25.73 | $25.78 | $24.52 | 13,412 |
2020-10-07 | $25.71 | $25.74 | $25.68 | $25.69 | $24.43 | 363,119 |
2020-10-06 | $25.72 | $25.75 | $25.69 | $25.73 | $24.47 | 24,637 |
2020-10-05 | $25.75 | $25.75 | $25.69 | $25.71 | $24.45 | 27,476 |
2020-10-02 | $25.68 | $25.72 | $25.67 | $25.72 | $24.46 | 16,065 |
2020-10-01 | $25.72 | $25.80 | $25.72 | $25.78 | $24.46 | 25,566 |
2020-09-30 | $25.70 | $25.78 | $25.70 | $25.73 | $24.42 | 14,387 |
2020-09-29 | $25.72 | $25.77 | $25.71 | $25.74 | $24.43 | 12,716 |
2020-09-28 | $25.71 | $25.76 | $25.71 | $25.73 | $24.42 | 15,373 |
2020-09-25 | $25.71 | $25.72 | $25.67 | $25.70 | $24.39 | 5,868 |
2020-09-24 | $25.70 | $25.73 | $25.65 | $25.71 | $24.40 | 29,496 |
2020-09-23 | $25.71 | $25.74 | $25.65 | $25.68 | $24.36 | 23,711 |
2020-09-22 | $25.78 | $25.78 | $25.70 | $25.74 | $24.43 | 19,759 |
2020-09-21 | $25.76 | $25.79 | $25.70 | $25.73 | $24.42 | 33,159 |
2020-09-18 | $25.87 | $25.87 | $25.78 | $25.81 | $24.49 | 36,506 |
2020-09-17 | $25.86 | $25.87 | $25.82 | $25.85 | $24.52 | 11,242 |
2020-09-16 | $25.82 | $25.90 | $25.82 | $25.87 | $24.55 | 18,381 |
2020-09-15 | $25.87 | $25.90 | $25.83 | $25.84 | $24.52 | 38,731 |
2020-09-14 | $25.90 | $25.90 | $25.85 | $25.90 | $24.58 | 366,714 |
2020-09-11 | $25.83 | $25.88 | $25.83 | $25.86 | $24.54 | 12,632 |
2020-09-10 | $25.82 | $25.88 | $25.81 | $25.84 | $24.52 | 36,442 |
2020-09-09 | $25.90 | $25.90 | $25.81 | $25.81 | $24.49 | 382,076 |
2020-09-08 | $25.84 | $25.91 | $25.81 | $25.84 | $24.52 | 33,138 |
2020-09-04 | $25.91 | $25.94 | $25.85 | $25.86 | $24.54 | 23,380 |
2020-09-03 | $25.93 | $25.99 | $25.92 | $25.95 | $24.62 | 33,140 |
2020-09-02 | $25.85 | $26.00 | $25.85 | $26.00 | $24.67 | 24,074 |
2020-09-01 | $25.94 | $26.00 | $25.90 | $26.00 | $24.62 | 110,665 |
2020-08-31 | $25.89 | $25.94 | $25.88 | $25.91 | $24.53 | 14,662 |
2020-08-28 | $25.86 | $25.93 | $25.86 | $25.89 | $24.52 | 27,572 |
2020-08-27 | $25.95 | $25.95 | $25.86 | $25.88 | $24.51 | 27,921 |
2020-08-26 | $25.94 | $25.95 | $25.92 | $25.94 | $24.56 | 19,901 |
2020-08-25 | $25.87 | $25.94 | $25.87 | $25.94 | $24.56 | 11,925 |
2020-08-24 | $25.95 | $25.95 | $25.91 | $25.93 | $24.55 | 19,376 |
2020-08-21 | $25.88 | $25.93 | $25.88 | $25.91 | $24.54 | 30,829 |
2020-08-20 | $25.91 | $25.94 | $25.90 | $25.94 | $24.56 | 51,743 |
2020-08-19 | $25.94 | $25.94 | $25.90 | $25.90 | $24.53 | 18,372 |
2020-08-18 | $25.92 | $25.94 | $25.88 | $25.94 | $24.56 | 27,367 |
2020-08-17 | $25.82 | $25.97 | $25.82 | $25.91 | $24.54 | 57,465 |
2020-08-14 | $25.81 | $25.87 | $25.80 | $25.80 | $24.43 | 14,443 |
2020-08-13 | $25.94 | $25.94 | $25.89 | $25.89 | $24.52 | 35,689 |
2020-08-12 | $25.86 | $25.95 | $25.86 | $25.88 | $24.51 | 190,712 |
2020-08-11 | $26.00 | $26.00 | $25.96 | $25.96 | $24.58 | 20,048 |
2020-08-10 | $26.05 | $26.07 | $25.99 | $26.03 | $24.65 | 25,747 |
2020-08-07 | $26.02 | $26.05 | $26.02 | $26.03 | $24.65 | 18,806 |
2020-08-06 | $25.99 | $26.09 | $25.99 | $26.09 | $24.71 | 22,033 |
2020-08-05 | $25.94 | $26.04 | $25.94 | $25.96 | $24.58 | 41,717 |
2020-08-04 | $25.99 | $26.00 | $25.95 | $25.97 | $24.59 | 24,910 |
2020-08-03 | $26.06 | $26.06 | $25.95 | $26.04 | $24.61 | 23,592 |
2020-07-31 | $25.91 | $26.03 | $25.91 | $26.03 | $24.60 | 37,537 |
2020-07-30 | $25.96 | $26.00 | $25.91 | $25.95 | $24.52 | 27,894 |
2020-07-29 | $25.96 | $25.97 | $25.85 | $25.93 | $24.50 | 151,959 |
2020-07-28 | $25.86 | $25.95 | $25.86 | $25.94 | $24.51 | 73,565 |
2020-07-27 | $25.87 | $25.92 | $25.85 | $25.88 | $24.45 | 26,981 |
2020-07-24 | $25.87 | $25.90 | $25.87 | $25.89 | $24.46 | 11,428 |
2020-07-23 | $25.86 | $25.93 | $25.86 | $25.87 | $24.44 | 17,050 |
2020-07-22 | $25.93 | $25.94 | $25.85 | $25.92 | $24.49 | 143,264 |
2020-07-21 | $25.81 | $25.93 | $25.81 | $25.89 | $24.46 | 28,589 |
2020-07-20 | $25.81 | $25.84 | $25.77 | $25.84 | $24.42 | 20,710 |
2020-07-17 | $25.74 | $25.79 | $25.74 | $25.79 | $24.37 | 14,445 |
2020-07-16 | $25.75 | $25.79 | $25.73 | $25.78 | $24.36 | 36,304 |
2020-07-15 | $25.65 | $25.76 | $25.65 | $25.76 | $24.34 | 40,300 |
2020-07-14 | $25.57 | $25.70 | $25.57 | $25.67 | $24.26 | 12,300 |
2020-07-13 | $25.68 | $25.71 | $25.65 | $25.66 | $24.25 | 31,237 |
2020-07-10 | $25.72 | $25.72 | $25.62 | $25.68 | $24.27 | 30,100 |
2020-07-09 | $25.69 | $25.72 | $25.63 | $25.68 | $24.27 | 19,100 |
2020-07-08 | $25.59 | $25.68 | $25.59 | $25.67 | $24.26 | 27,000 |
2020-07-07 | $25.69 | $25.72 | $25.62 | $25.66 | $24.25 | 43,400 |
2020-07-06 | $25.67 | $25.71 | $25.64 | $25.71 | $24.29 | 253,921 |
2020-07-02 | $25.61 | $25.64 | $25.57 | $25.62 | $24.21 | 19,238 |
2020-07-01 | $25.62 | $25.64 | $25.59 | $25.62 | $24.15 | 40,729 |
2020-06-30 | $25.56 | $25.63 | $25.54 | $25.62 | $24.15 | 27,804 |
2020-06-29 | $25.71 | $25.71 | $25.53 | $25.54 | $24.08 | 37,604 |
2020-06-26 | $25.60 | $25.61 | $25.58 | $25.60 | $24.13 | 34,419 |
2020-06-25 | $25.55 | $25.61 | $25.55 | $25.61 | $24.14 | 31,908 |
2020-06-24 | $25.65 | $25.65 | $25.52 | $25.61 | $24.14 | 42,296 |
2020-06-23 | $25.66 | $25.67 | $25.61 | $25.65 | $24.18 | 26,526 |
2020-06-22 | $25.69 | $25.69 | $25.61 | $25.67 | $24.20 | 46,894 |
2020-06-19 | $25.64 | $25.69 | $25.63 | $25.66 | $24.19 | 48,138 |
2020-06-18 | $25.61 | $25.66 | $25.61 | $25.62 | $24.15 | 17,509 |
2020-06-17 | $25.70 | $25.70 | $25.60 | $25.65 | $24.18 | 25,309 |
2020-06-16 | $25.75 | $25.75 | $25.60 | $25.63 | $24.16 | 77,639 |
2020-06-15 | $25.47 | $25.70 | $25.47 | $25.67 | $24.20 | 35,870 |
2020-06-12 | $25.52 | $25.61 | $25.50 | $25.58 | $24.12 | 25,431 |
2020-06-11 | $25.64 | $25.64 | $25.45 | $25.50 | $24.04 | 18,743 |
2020-06-10 | $25.66 | $25.73 | $25.60 | $25.71 | $24.24 | 27,456 |
2020-06-09 | $25.75 | $25.75 | $25.57 | $25.66 | $24.19 | 82,912 |
2020-06-08 | $25.70 | $25.72 | $25.60 | $25.69 | $24.22 | 90,047 |
2020-06-05 | $25.66 | $25.68 | $25.58 | $25.61 | $24.14 | 30,856 |
2020-06-04 | $25.56 | $25.62 | $25.53 | $25.59 | $24.12 | 45,782 |
2020-06-03 | $25.64 | $25.70 | $25.58 | $25.65 | $24.18 | 519,139 |
2020-06-02 | $25.48 | $25.65 | $25.48 | $25.58 | $24.12 | 15,966 |
2020-06-01 | $25.57 | $25.67 | $25.54 | $25.67 | $24.14 | 34,867 |
2020-05-29 | $25.49 | $25.57 | $25.43 | $25.55 | $24.03 | 33,189 |
2020-05-28 | $25.43 | $25.53 | $25.43 | $25.46 | $23.95 | 39,859 |
2020-05-27 | $25.49 | $25.53 | $25.46 | $25.51 | $23.99 | 38,441 |
2020-05-26 | $25.44 | $25.51 | $25.42 | $25.48 | $23.96 | 37,012 |
2020-05-22 | $25.44 | $25.45 | $25.37 | $25.45 | $23.94 | 22,469 |
2020-05-21 | $25.48 | $25.49 | $25.36 | $25.43 | $23.92 | 13,540 |
2020-05-20 | $25.34 | $25.51 | $25.31 | $25.51 | $23.99 | 38,902 |
2020-05-19 | $25.20 | $25.29 | $25.20 | $25.23 | $23.73 | 13,583 |
2020-05-18 | $25.12 | $25.25 | $25.12 | $25.25 | $23.75 | 49,206 |
2020-05-15 | $25.01 | $25.17 | $25.01 | $25.10 | $23.61 | 61,351 |
2020-05-14 | $25.09 | $25.09 | $24.91 | $25.01 | $23.52 | 18,073 |
2020-05-13 | $25.05 | $25.05 | $24.96 | $24.99 | $23.50 | 19,299 |
2020-05-12 | $25.00 | $25.08 | $24.96 | $25.00 | $23.51 | 56,020 |
2020-05-11 | $25.04 | $25.04 | $24.90 | $24.96 | $23.47 | 53,599 |
2020-05-08 | $25.07 | $25.07 | $24.96 | $25.04 | $23.55 | 30,426 |
2020-05-07 | $24.94 | $25.07 | $24.94 | $25.00 | $23.51 | 17,031 |
2020-05-06 | $25.07 | $25.07 | $24.95 | $24.99 | $23.50 | 41,821 |
2020-05-05 | $25.08 | $25.14 | $25.02 | $25.11 | $23.62 | 23,832 |
2020-05-04 | $25.10 | $25.10 | $24.99 | $25.03 | $23.54 | 45,775 |
2020-05-01 | $25.13 | $25.16 | $25.04 | $25.15 | $23.58 | 20,019 |
2020-04-30 | $25.16 | $25.30 | $25.16 | $25.24 | $23.67 | 55,687 |
2020-04-29 | $25.10 | $25.29 | $25.10 | $25.28 | $23.71 | 22,026 |
2020-04-28 | $25.00 | $25.15 | $25.00 | $25.04 | $23.48 | 37,266 |
2020-04-27 | $24.98 | $25.10 | $24.98 | $25.00 | $23.44 | 53,906 |
2020-04-24 | $25.19 | $25.19 | $24.98 | $25.08 | $23.52 | 34,955 |
2020-04-23 | $25.16 | $25.16 | $25.06 | $25.08 | $23.52 | 17,767 |
2020-04-22 | $24.89 | $25.13 | $24.89 | $24.97 | $23.41 | 126,959 |
2020-04-21 | $25.15 | $25.15 | $24.90 | $24.93 | $23.38 | 196,783 |
2020-04-20 | $24.99 | $25.24 | $24.99 | $25.10 | $23.54 | 34,774 |
2020-04-17 | $25.20 | $25.36 | $25.17 | $25.23 | $23.65 | 50,717 |
2020-04-16 | $25.35 | $25.38 | $25.09 | $25.29 | $23.71 | 124,088 |
2020-04-15 | $24.99 | $25.32 | $24.99 | $25.18 | $23.61 | 27,476 |
2020-04-14 | $25.36 | $25.36 | $25.20 | $25.25 | $23.68 | 50,595 |
2020-04-13 | $25.39 | $25.39 | $25.21 | $25.26 | $23.69 | 27,617 |
2020-04-09 | $25.08 | $25.48 | $25.08 | $25.42 | $23.84 | 59,126 |
2020-04-08 | $24.56 | $24.75 | $24.52 | $24.75 | $23.21 | 75,028 |
2020-04-07 | $24.63 | $24.67 | $24.36 | $24.53 | $23.00 | 50,202 |
2020-04-06 | $24.12 | $24.49 | $24.12 | $24.40 | $22.88 | 38,308 |
2020-04-03 | $24.32 | $24.35 | $24.06 | $24.16 | $22.65 | 38,951 |
2020-04-02 | $24.05 | $24.34 | $24.05 | $24.25 | $22.74 | 26,643 |
2020-04-01 | $24.37 | $24.41 | $24.12 | $24.17 | $22.59 | 56,896 |
2020-03-31 | $24.69 | $24.69 | $24.52 | $24.66 | $23.05 | 64,091 |
2020-03-30 | $24.30 | $24.68 | $24.30 | $24.54 | $22.94 | 120,869 |
2020-03-27 | $24.09 | $24.54 | $24.09 | $24.43 | $22.83 | 51,596 |
2020-03-26 | $24.49 | $24.59 | $24.35 | $24.59 | $22.98 | 219,586 |
2020-03-25 | $24.00 | $24.45 | $23.86 | $24.39 | $22.80 | 48,825 |
2020-03-24 | $23.20 | $23.80 | $23.20 | $23.74 | $22.19 | 57,875 |
2020-03-23 | $22.69 | $23.21 | $22.42 | $23.12 | $21.61 | 205,068 |
2020-03-20 | $22.57 | $23.13 | $22.57 | $22.83 | $21.34 | 84,539 |
2020-03-19 | $22.54 | $22.83 | $22.44 | $22.45 | $20.98 | 493,003 |
2020-03-18 | $23.42 | $23.54 | $22.36 | $22.77 | $21.28 | 215,617 |
2020-03-17 | $23.90 | $24.23 | $23.72 | $23.74 | $22.19 | 70,712 |
2020-03-16 | $23.55 | $24.41 | $23.55 | $24.18 | $22.60 | 158,140 |
2020-03-13 | $22.65 | $24.75 | $22.65 | $24.60 | $22.99 | 134,207 |
2020-03-12 | $24.22 | $24.67 | $18.90 | $23.63 | $22.09 | 310,327 |
2020-03-11 | $25.42 | $25.42 | $24.77 | $24.80 | $23.18 | 96,001 |
2020-03-10 | $25.44 | $25.71 | $25.38 | $25.38 | $23.72 | 145,532 |
2020-03-09 | $25.83 | $26.03 | $25.51 | $25.54 | $23.87 | 127,526 |
2020-03-06 | $26.15 | $26.20 | $26.10 | $26.18 | $24.47 | 56,296 |
2020-03-05 | $26.24 | $26.25 | $26.11 | $26.15 | $24.44 | 84,287 |
2020-03-04 | $26.18 | $26.26 | $26.18 | $26.22 | $24.50 | 27,584 |
2020-03-03 | $26.06 | $26.36 | $26.06 | $26.13 | $24.42 | 300,567 |
2020-03-02 | $26.11 | $26.17 | $26.08 | $26.12 | $24.34 | 828,489 |
2020-02-28 | $25.86 | $26.06 | $25.83 | $26.06 | $24.29 | 95,434 |
2020-02-27 | $25.98 | $26.01 | $25.88 | $25.92 | $24.16 | 90,921 |
2020-02-26 | $26.06 | $26.11 | $26.05 | $26.06 | $24.29 | 93,787 |
2020-02-25 | $26.16 | $26.16 | $26.05 | $26.07 | $24.30 | 71,138 |
2020-02-24 | $26.18 | $26.18 | $26.11 | $26.13 | $24.35 | 113,410 |
2020-02-21 | $26.16 | $26.18 | $26.12 | $26.15 | $24.37 | 58,329 |
2020-02-20 | $26.09 | $26.12 | $26.07 | $26.11 | $24.33 | 92,831 |
2020-02-19 | $26.07 | $26.09 | $26.05 | $26.09 | $24.32 | 72,939 |
2020-02-18 | $26.09 | $26.11 | $26.06 | $26.08 | $24.31 | 101,655 |
2020-02-14 | $26.06 | $26.06 | $26.02 | $26.06 | $24.28 | 32,597 |
2020-02-13 | $26.01 | $26.04 | $26.00 | $26.02 | $24.25 | 46,720 |
2020-02-12 | $26.00 | $26.02 | $26.00 | $26.02 | $24.25 | 64,053 |
2020-02-11 | $26.02 | $26.06 | $26.01 | $26.02 | $24.25 | 105,022 |
2020-02-10 | $26.01 | $26.03 | $25.98 | $26.03 | $24.26 | 307,381 |
2020-02-07 | $25.99 | $25.99 | $25.95 | $25.99 | $24.22 | 19,763 |
2020-02-06 | $25.93 | $25.97 | $25.90 | $25.95 | $24.18 | 121,243 |
2020-02-05 | $25.91 | $25.93 | $25.89 | $25.93 | $24.17 | 55,840 |
2020-02-04 | $25.92 | $25.93 | $25.88 | $25.91 | $24.15 | 53,653 |
2020-02-03 | $26.01 | $26.04 | $25.93 | $25.98 | $24.14 | 1,006,419 |
2020-01-31 | $26.02 | $26.02 | $26.00 | $26.02 | $24.18 | 65,588 |
2020-01-30 | $26.01 | $26.02 | $25.94 | $25.99 | $24.15 | 38,482 |
2020-01-29 | $25.93 | $26.01 | $25.93 | $25.98 | $24.14 | 22,370 |
2020-01-28 | $25.94 | $25.94 | $25.92 | $25.93 | $24.09 | 47,917 |
2020-01-27 | $25.89 | $25.92 | $25.85 | $25.88 | $24.05 | 117,985 |
2020-01-24 | $25.90 | $25.90 | $25.88 | $25.88 | $24.05 | 37,230 |
2020-01-23 | $25.90 | $25.91 | $25.88 | $25.89 | $24.06 | 64,414 |
2020-01-22 | $25.88 | $25.89 | $25.86 | $25.89 | $24.05 | 169,528 |
2020-01-21 | $25.86 | $25.92 | $25.83 | $25.87 | $24.04 | 120,921 |
2020-01-17 | $25.84 | $25.84 | $25.81 | $25.81 | $23.98 | 69,898 |
2020-01-16 | $25.84 | $25.85 | $25.80 | $25.85 | $24.02 | 32,774 |
2020-01-15 | $25.84 | $25.84 | $25.77 | $25.80 | $23.97 | 67,752 |
2020-01-14 | $25.77 | $25.79 | $25.74 | $25.76 | $23.94 | 550,100 |
2020-01-13 | $25.80 | $25.80 | $25.75 | $25.77 | $23.95 | 215,295 |
2020-01-10 | $25.73 | $25.79 | $25.73 | $25.79 | $23.96 | 44,494 |
2020-01-09 | $25.69 | $25.78 | $25.66 | $25.75 | $23.92 | 106,199 |
2020-01-08 | $25.72 | $25.74 | $25.66 | $25.69 | $23.87 | 45,475 |
2020-01-07 | $25.71 | $25.75 | $25.69 | $25.72 | $23.90 | 50,719 |
2020-01-06 | $25.77 | $25.77 | $25.70 | $25.73 | $23.91 | 57,644 |
2020-01-03 | $25.74 | $25.78 | $25.70 | $25.75 | $23.93 | 376,217 |
2020-01-02 | $25.74 | $25.76 | $25.70 | $25.73 | $23.90 | 39,882 |
2019-12-31 | $25.69 | $25.69 | $25.66 | $25.66 | $23.85 | 52,938 |
2019-12-30 | $25.66 | $25.72 | $25.63 | $25.72 | $23.89 | 55,436 |
2019-12-27 | $25.72 | $25.72 | $25.68 | $25.71 | $23.89 | 30,902 |
2019-12-26 | $25.65 | $25.68 | $25.63 | $25.67 | $23.85 | 45,751 |
2019-12-24 | $25.60 | $25.65 | $25.60 | $25.63 | $23.81 | 11,595 |
2019-12-23 | $25.70 | $25.81 | $25.64 | $25.68 | $23.81 | 82,937 |
2019-12-20 | $25.68 | $25.68 | $25.64 | $25.68 | $23.80 | 25,829 |
2019-12-19 | $25.68 | $25.69 | $25.63 | $25.68 | $23.81 | 31,218 |
2019-12-18 | $25.64 | $25.69 | $25.63 | $25.68 | $23.81 | 32,304 |
2019-12-17 | $25.68 | $25.70 | $25.65 | $25.67 | $23.80 | 77,771 |
2019-12-16 | $25.67 | $25.69 | $25.65 | $25.66 | $23.79 | 48,477 |
2019-12-13 | $25.60 | $25.70 | $25.58 | $25.69 | $23.81 | 28,378 |
2019-12-12 | $25.64 | $25.64 | $25.58 | $25.60 | $23.73 | 24,811 |
2019-12-11 | $25.59 | $25.69 | $25.56 | $25.64 | $23.76 | 71,253 |
2019-12-10 | $25.57 | $25.57 | $25.54 | $25.56 | $23.69 | 242,742 |
2019-12-09 | $25.54 | $25.58 | $25.54 | $25.56 | $23.69 | 142,476 |
2019-12-06 | $25.51 | $25.55 | $25.51 | $25.54 | $23.68 | 10,264 |
2019-12-05 | $25.51 | $25.55 | $25.47 | $25.54 | $23.68 | 49,778 |
2019-12-04 | $25.56 | $25.56 | $25.47 | $25.54 | $23.67 | 56,357 |
2019-12-03 | $25.51 | $25.55 | $25.47 | $25.54 | $23.68 | 45,961 |
2019-12-02 | $25.68 | $25.68 | $25.50 | $25.53 | $23.59 | 61,682 |
2019-11-29 | $25.61 | $25.61 | $25.57 | $25.60 | $23.66 | 11,309 |
2019-11-27 | $25.60 | $25.63 | $25.55 | $25.61 | $23.67 | 45,991 |
2019-11-26 | $25.59 | $25.62 | $25.57 | $25.61 | $23.67 | 75,920 |
2019-11-25 | $25.55 | $25.59 | $25.54 | $25.57 | $23.63 | 26,356 |
2019-11-22 | $25.53 | $25.61 | $25.49 | $25.54 | $23.61 | 35,305 |
2019-11-21 | $25.51 | $25.54 | $25.49 | $25.50 | $23.57 | 25,176 |
2019-11-20 | $25.53 | $25.53 | $25.51 | $25.52 | $23.59 | 57,358 |
2019-11-19 | $25.50 | $25.52 | $25.49 | $25.51 | $23.58 | 28,673 |
2019-11-18 | $25.51 | $25.53 | $25.50 | $25.52 | $23.59 | 32,317 |
2019-11-15 | $25.49 | $25.53 | $25.49 | $25.51 | $23.57 | 23,995 |
2019-11-14 | $25.49 | $25.50 | $25.47 | $25.50 | $23.56 | 13,630 |
2019-11-13 | $25.45 | $25.45 | $25.42 | $25.44 | $23.51 | 60,527 |
2019-11-12 | $25.42 | $25.42 | $25.36 | $25.41 | $23.49 | 19,150 |
2019-11-11 | $25.42 | $25.42 | $25.37 | $25.41 | $23.49 | 64,367 |
2019-11-08 | $25.44 | $25.44 | $25.36 | $25.39 | $23.47 | 61,539 |
2019-11-07 | $25.47 | $25.47 | $25.38 | $25.42 | $23.49 | 213,859 |
2019-11-06 | $25.46 | $25.51 | $25.46 | $25.50 | $23.57 | 56,127 |
2019-11-05 | $25.52 | $25.52 | $25.43 | $25.45 | $23.52 | 67,133 |
2019-11-04 | $25.52 | $25.56 | $25.52 | $25.54 | $23.61 | 32,542 |
2019-11-01 | $25.65 | $25.66 | $25.63 | $25.63 | $23.62 | 45,517 |
2019-10-31 | $25.61 | $25.64 | $25.57 | $25.62 | $23.61 | 84,011 |
2019-10-30 | $25.53 | $25.56 | $25.51 | $25.54 | $23.54 | 110,946 |
2019-10-29 | $25.55 | $25.57 | $25.54 | $25.54 | $23.54 | 40,792 |
2019-10-28 | $25.56 | $25.57 | $25.53 | $25.55 | $23.54 | 43,771 |
2019-10-25 | $25.60 | $25.62 | $25.55 | $25.58 | $23.57 | 53,802 |
2019-10-24 | $25.56 | $25.61 | $25.56 | $25.60 | $23.59 | 28,026 |
2019-10-23 | $25.61 | $25.61 | $25.53 | $25.57 | $23.56 | 16,068 |
2019-10-22 | $25.59 | $25.59 | $25.53 | $25.55 | $23.54 | 158,741 |
2019-10-21 | $25.52 | $25.55 | $25.52 | $25.52 | $23.52 | 80,713 |
2019-10-18 | $25.54 | $25.58 | $25.54 | $25.54 | $23.54 | 28,744 |
2019-10-17 | $25.54 | $25.56 | $25.52 | $25.54 | $23.53 | 60,682 |
2019-10-16 | $25.51 | $25.53 | $25.48 | $25.53 | $23.53 | 59,333 |
2019-10-15 | $25.51 | $25.54 | $25.48 | $25.51 | $23.50 | 29,134 |
2019-10-14 | $25.51 | $25.54 | $25.48 | $25.50 | $23.49 | 219,248 |
2019-10-11 | $25.45 | $25.50 | $25.45 | $25.47 | $23.47 | 39,124 |
2019-10-10 | $25.55 | $25.55 | $25.46 | $25.50 | $23.49 | 32,476 |
2019-10-09 | $25.58 | $25.58 | $25.51 | $25.55 | $23.54 | 67,118 |
2019-10-08 | $25.58 | $25.59 | $25.52 | $25.54 | $23.53 | 45,251 |
2019-10-07 | $25.60 | $25.61 | $25.58 | $25.58 | $23.57 | 20,177 |
2019-10-04 | $25.59 | $25.65 | $25.57 | $25.64 | $23.63 | 37,002 |
2019-10-03 | $25.53 | $25.58 | $25.53 | $25.56 | $23.55 | 32,319 |
2019-10-02 | $25.54 | $25.54 | $25.50 | $25.50 | $23.50 | 21,939 |
2019-10-01 | $25.56 | $25.63 | $25.53 | $25.59 | $23.51 | 43,691 |
2019-09-30 | $25.56 | $25.60 | $25.54 | $25.59 | $23.51 | 39,463 |
2019-09-27 | $25.58 | $25.58 | $25.53 | $25.57 | $23.49 | 11,866 |
2019-09-26 | $25.57 | $25.58 | $25.53 | $25.56 | $23.48 | 16,744 |
2019-09-25 | $25.59 | $25.59 | $25.50 | $25.54 | $23.46 | 125,844 |
2019-09-24 | $25.62 | $25.62 | $25.56 | $25.60 | $23.52 | 21,120 |
2019-09-23 | $25.64 | $25.64 | $25.59 | $25.59 | $23.51 | 11,279 |
2019-09-20 | $25.50 | $25.58 | $25.50 | $25.58 | $23.50 | 39,395 |
2019-09-19 | $25.54 | $25.55 | $25.50 | $25.51 | $23.44 | 28,401 |
2019-09-18 | $25.50 | $25.54 | $25.44 | $25.48 | $23.41 | 10,627 |
2019-09-17 | $25.43 | $25.48 | $25.43 | $25.46 | $23.39 | 18,493 |
2019-09-16 | $25.36 | $25.40 | $25.36 | $25.40 | $23.34 | 11,365 |
2019-09-13 | $25.48 | $25.48 | $25.32 | $25.33 | $23.27 | 89,121 |
2019-09-12 | $25.58 | $25.59 | $25.50 | $25.50 | $23.43 | 155,009 |
2019-09-11 | $25.50 | $25.52 | $25.44 | $25.50 | $23.43 | 48,437 |
2019-09-10 | $25.61 | $25.61 | $25.50 | $25.51 | $23.44 | 99,763 |
2019-09-09 | $25.64 | $25.66 | $25.58 | $25.63 | $23.54 | 47,937 |
2019-09-06 | $25.68 | $25.78 | $25.64 | $25.70 | $23.61 | 119,208 |
2019-09-05 | $25.68 | $25.83 | $25.63 | $25.66 | $23.58 | 847,831 |
2019-09-04 | $25.68 | $25.73 | $25.65 | $25.72 | $23.63 | 73,813 |
2019-09-03 | $25.76 | $25.78 | $25.71 | $25.74 | $23.58 | 82,154 |
2019-08-30 | $25.77 | $25.77 | $25.73 | $25.76 | $23.59 | 35,613 |
2019-08-29 | $25.78 | $25.78 | $25.71 | $25.75 | $23.58 | 60,925 |
2019-08-28 | $25.76 | $25.76 | $25.72 | $25.76 | $23.59 | 27,269 |
2019-08-27 | $25.73 | $25.74 | $25.68 | $25.72 | $23.56 | 51,688 |
2019-08-26 | $25.68 | $25.71 | $25.65 | $25.67 | $23.51 | 33,846 |
2019-08-23 | $25.62 | $25.70 | $25.60 | $25.65 | $23.49 | 40,838 |
2019-08-22 | $25.60 | $25.71 | $25.60 | $25.61 | $23.46 | 91,883 |
2019-08-21 | $25.61 | $25.68 | $25.59 | $25.65 | $23.49 | 115,712 |
2019-08-20 | $25.66 | $25.66 | $25.56 | $25.61 | $23.46 | 41,200 |
2019-08-19 | $25.53 | $25.57 | $25.49 | $25.54 | $23.39 | 51,876 |
2019-08-16 | $25.57 | $25.58 | $25.51 | $25.56 | $23.41 | 39,449 |
2019-08-15 | $25.49 | $25.64 | $25.47 | $25.53 | $23.39 | 71,370 |
2019-08-14 | $25.48 | $25.49 | $25.42 | $25.42 | $23.28 | 80,016 |
2019-08-13 | $25.46 | $25.48 | $25.42 | $25.44 | $23.30 | 39,572 |
2019-08-12 | $25.44 | $25.49 | $25.42 | $25.46 | $23.32 | 89,448 |
2019-08-09 | $25.45 | $25.48 | $25.42 | $25.43 | $23.29 | 29,053 |
2019-08-08 | $25.44 | $25.48 | $25.40 | $25.48 | $23.34 | 48,821 |
2019-08-07 | $25.48 | $25.48 | $25.42 | $25.42 | $23.28 | 32,654 |
2019-08-06 | $25.44 | $25.44 | $25.34 | $25.42 | $23.28 | 63,511 |
2019-08-05 | $25.36 | $25.36 | $25.28 | $25.32 | $23.19 | 51,563 |
2019-08-02 | $25.34 | $25.36 | $25.30 | $25.35 | $23.22 | 54,333 |
2019-08-01 | $25.36 | $25.48 | $25.35 | $25.43 | $23.22 | 118,243 |
2019-07-31 | $25.33 | $25.36 | $25.28 | $25.32 | $23.12 | 49,810 |
2019-07-30 | $25.31 | $25.31 | $25.27 | $25.30 | $23.10 | 14,262 |
2019-07-29 | $25.33 | $25.33 | $25.30 | $25.32 | $23.12 | 28,915 |
2019-07-26 | $25.33 | $25.33 | $25.28 | $25.30 | $23.10 | 36,944 |
2019-07-25 | $25.34 | $25.34 | $25.26 | $25.29 | $23.09 | 37,046 |
2019-07-24 | $25.31 | $25.34 | $25.29 | $25.29 | $23.09 | 39,406 |
2019-07-23 | $25.31 | $25.31 | $25.26 | $25.31 | $23.11 | 42,674 |
2019-07-22 | $25.28 | $25.29 | $25.26 | $25.28 | $23.08 | 31,363 |
2019-07-19 | $25.23 | $25.28 | $25.23 | $25.24 | $23.04 | 69,544 |
2019-07-18 | $25.23 | $25.28 | $25.19 | $25.25 | $23.06 | 75,556 |
2019-07-17 | $25.19 | $25.22 | $25.18 | $25.22 | $23.03 | 36,344 |
2019-07-16 | $25.17 | $25.17 | $25.15 | $25.16 | $22.97 | 22,685 |
2019-07-15 | $25.17 | $25.22 | $25.15 | $25.20 | $23.01 | 31,597 |
2019-07-12 | $25.14 | $25.17 | $25.13 | $25.16 | $22.97 | 15,355 |
2019-07-11 | $25.17 | $25.21 | $25.11 | $25.13 | $22.95 | 32,893 |
2019-07-10 | $25.21 | $25.23 | $25.20 | $25.20 | $23.01 | 132,342 |
2019-07-09 | $25.23 | $25.23 | $25.15 | $25.17 | $22.99 | 36,578 |
2019-07-08 | $25.25 | $25.25 | $25.20 | $25.20 | $23.01 | 16,408 |
2019-07-05 | $25.25 | $25.25 | $25.17 | $25.23 | $23.03 | 24,862 |
2019-07-03 | $25.34 | $25.37 | $25.31 | $25.34 | $23.13 | 12,836 |
2019-07-02 | $25.26 | $25.29 | $25.25 | $25.27 | $23.07 | 17,369 |
2019-07-01 | $25.36 | $25.37 | $25.30 | $25.32 | $23.04 | 28,789 |
2019-06-28 | $25.29 | $25.30 | $25.27 | $25.30 | $23.02 | 11,082 |
2019-06-27 | $25.23 | $25.26 | $25.21 | $25.25 | $22.98 | 26,839 |
2019-06-26 | $25.21 | $25.22 | $25.17 | $25.18 | $22.92 | 6,456 |
2019-06-25 | $25.27 | $25.27 | $25.20 | $25.21 | $22.95 | 28,388 |
2019-06-24 | $25.27 | $25.28 | $25.23 | $25.25 | $22.98 | 20,392 |
2019-06-21 | $25.22 | $25.26 | $25.22 | $25.23 | $22.96 | 20,184 |
2019-06-20 | $25.29 | $25.33 | $25.28 | $25.30 | $23.02 | 26,226 |
2019-06-19 | $25.07 | $25.22 | $25.06 | $25.21 | $22.94 | 19,643 |
2019-06-18 | $25.09 | $25.17 | $25.04 | $25.11 | $22.85 | 105,489 |
2019-06-17 | $24.95 | $25.04 | $24.95 | $24.98 | $22.73 | 49,230 |
2019-06-14 | $24.97 | $24.99 | $24.95 | $24.96 | $22.71 | 12,695 |
2019-06-13 | $25.01 | $25.01 | $24.95 | $24.98 | $22.73 | 15,067 |
2019-06-12 | $24.94 | $24.96 | $24.91 | $24.93 | $22.68 | 16,080 |
2019-06-11 | $24.95 | $24.96 | $24.91 | $24.93 | $22.68 | 27,763 |
2019-06-10 | $24.96 | $24.96 | $24.92 | $24.93 | $22.69 | 34,569 |
2019-06-07 | $24.92 | $24.99 | $24.92 | $24.96 | $22.71 | 17,184 |
2019-06-06 | $24.87 | $24.89 | $24.85 | $24.87 | $22.63 | 9,972 |
2019-06-05 | $24.88 | $24.88 | $24.83 | $24.84 | $22.61 | 7,303 |
2019-06-04 | $24.80 | $24.82 | $24.78 | $24.82 | $22.59 | 20,345 |
2019-06-03 | $24.83 | $24.85 | $24.79 | $24.85 | $22.54 | 110,146 |
2019-05-31 | $24.79 | $24.82 | $24.77 | $24.80 | $22.50 | 14,036 |
2019-05-30 | $24.76 | $24.78 | $24.74 | $24.78 | $22.48 | 13,523 |
2019-05-29 | $24.76 | $24.76 | $24.70 | $24.72 | $22.42 | 7,805 |
2019-05-28 | $24.76 | $24.76 | $24.71 | $24.73 | $22.43 | 28,647 |
2019-05-24 | $24.74 | $24.74 | $24.68 | $24.71 | $22.42 | 13,075 |
2019-05-23 | $24.69 | $24.73 | $24.67 | $24.71 | $22.42 | 16,852 |
2019-05-22 | $24.68 | $24.70 | $24.66 | $24.69 | $22.40 | 19,260 |
2019-05-21 | $24.65 | $24.68 | $24.65 | $24.67 | $22.37 | 58,012 |
2019-05-20 | $24.68 | $24.68 | $24.65 | $24.66 | $22.37 | 23,186 |
2019-05-17 | $24.67 | $24.70 | $24.66 | $24.68 | $22.39 | 7,472 |
2019-05-16 | $24.65 | $24.70 | $24.65 | $24.68 | $22.38 | 12,974 |
2019-05-15 | $24.66 | $24.68 | $24.63 | $24.67 | $22.38 | 5,693 |
2019-05-14 | $24.64 | $24.65 | $24.61 | $24.63 | $22.35 | 8,232 |
2019-05-13 | $24.59 | $24.64 | $24.59 | $24.62 | $22.33 | 7,184 |
2019-05-10 | $24.62 | $24.66 | $24.61 | $24.66 | $22.37 | 2,328 |
2019-05-09 | $24.63 | $24.64 | $24.60 | $24.63 | $22.34 | 26,177 |
2019-05-08 | $24.67 | $24.67 | $24.63 | $24.64 | $22.35 | 30,942 |
2019-05-07 | $24.68 | $24.68 | $24.63 | $24.65 | $22.36 | 26,906 |
2019-05-06 | $24.66 | $24.69 | $24.64 | $24.68 | $22.39 | 12,833 |
2019-05-03 | $24.61 | $24.67 | $24.61 | $24.63 | $22.34 | 23,287 |
2019-05-02 | $24.64 | $24.64 | $24.57 | $24.61 | $22.33 | 20,218 |
2019-05-01 | $24.76 | $24.83 | $24.72 | $24.72 | $22.35 | 66,421 |
2019-04-30 | $24.79 | $24.79 | $24.71 | $24.72 | $22.35 | 20,474 |
2019-04-29 | $24.73 | $24.74 | $24.70 | $24.71 | $22.34 | 18,375 |
2019-04-26 | $24.75 | $24.75 | $24.73 | $24.75 | $22.37 | 12,827 |
2019-04-25 | $24.69 | $24.71 | $24.67 | $24.70 | $22.33 | 7,533 |
2019-04-24 | $24.70 | $24.72 | $24.68 | $24.69 | $22.32 | 24,173 |
2019-04-23 | $24.65 | $24.67 | $24.63 | $24.67 | $22.31 | 16,839 |
2019-04-22 | $24.63 | $24.63 | $24.60 | $24.60 | $22.24 | 13,355 |
2019-04-18 | $24.67 | $24.67 | $24.62 | $24.64 | $22.28 | 35,310 |
2019-04-17 | $24.66 | $24.66 | $24.61 | $24.61 | $22.25 | 16,793 |
2019-04-16 | $24.67 | $24.67 | $24.61 | $24.61 | $22.25 | 205,754 |
2019-04-15 | $24.71 | $24.71 | $24.67 | $24.67 | $22.31 | 107,772 |
2019-04-12 | $24.70 | $24.70 | $24.67 | $24.68 | $22.32 | 48,952 |
2019-04-11 | $24.70 | $24.70 | $24.65 | $24.70 | $22.33 | 30,330 |
2019-04-10 | $24.68 | $24.71 | $24.63 | $24.69 | $22.32 | 11,732 |
2019-04-09 | $24.66 | $24.66 | $24.60 | $24.64 | $22.28 | 30,561 |
2019-04-08 | $24.65 | $24.65 | $24.60 | $24.62 | $22.26 | 19,202 |
2019-04-05 | $24.61 | $24.65 | $24.57 | $24.63 | $22.27 | 8,192 |
2019-04-04 | $24.57 | $24.62 | $24.57 | $24.61 | $22.25 | 23,561 |
2019-04-03 | $24.62 | $24.62 | $24.57 | $24.58 | $22.23 | 11,806 |
2019-04-02 | $24.61 | $24.61 | $24.58 | $24.61 | $22.25 | 9,225 |
2019-04-01 | $24.73 | $24.73 | $24.63 | $24.67 | $22.23 | 57,875 |
2019-03-29 | $24.71 | $24.73 | $24.69 | $24.72 | $22.28 | 8,614 |
2019-03-28 | $24.71 | $24.72 | $24.66 | $24.70 | $22.26 | 20,107 |
2019-03-27 | $24.73 | $24.73 | $24.67 | $24.70 | $22.26 | 41,859 |
2019-03-26 | $24.67 | $24.69 | $24.66 | $24.68 | $22.24 | 31,007 |
2019-03-25 | $24.70 | $24.70 | $24.61 | $24.66 | $22.22 | 15,011 |
2019-03-22 | $24.60 | $24.63 | $24.58 | $24.62 | $22.19 | 7,491 |
2019-03-21 | $24.57 | $24.59 | $24.55 | $24.58 | $22.15 | 20,185 |
2019-03-20 | $24.47 | $24.58 | $24.44 | $24.55 | $22.13 | 14,377 |
2019-03-19 | $24.39 | $24.49 | $24.39 | $24.46 | $22.05 | 16,013 |
2019-03-18 | $24.46 | $24.46 | $24.40 | $24.43 | $22.02 | 43,459 |
2019-03-15 | $24.43 | $24.47 | $24.41 | $24.45 | $22.04 | 12,156 |
2019-03-14 | $24.41 | $24.41 | $24.39 | $24.41 | $22.00 | 12,530 |
2019-03-13 | $24.40 | $24.42 | $24.38 | $24.42 | $22.01 | 33,037 |
2019-03-12 | $24.39 | $24.41 | $24.33 | $24.39 | $21.98 | 5,443 |
2019-03-11 | $24.35 | $24.35 | $24.31 | $24.34 | $21.94 | 17,900 |
2019-03-08 | $24.29 | $24.31 | $24.26 | $24.30 | $21.90 | 13,587 |
2019-03-07 | $24.32 | $24.32 | $24.25 | $24.30 | $21.90 | 19,915 |
2019-03-06 | $24.29 | $24.29 | $24.21 | $24.23 | $21.84 | 24,234 |
2019-03-05 | $24.25 | $24.27 | $24.22 | $24.26 | $21.86 | 23,502 |
2019-03-04 | $24.27 | $24.27 | $24.21 | $24.24 | $21.85 | 13,595 |
2019-03-01 | $24.36 | $24.36 | $24.31 | $24.33 | $21.85 | 10,469 |
2019-02-28 | $24.37 | $24.37 | $24.30 | $24.33 | $21.85 | 21,770 |
2019-02-27 | $24.38 | $24.38 | $24.31 | $24.34 | $21.86 | 9,560 |
2019-02-26 | $24.38 | $24.39 | $24.36 | $24.38 | $21.90 | 16,565 |
2019-02-25 | $24.35 | $24.35 | $24.31 | $24.33 | $21.86 | 16,527 |
2019-02-22 | $24.33 | $24.33 | $24.30 | $24.32 | $21.84 | 6,605 |
2019-02-21 | $24.29 | $24.29 | $24.24 | $24.24 | $21.78 | 3,491 |
2019-02-20 | $24.28 | $24.30 | $24.27 | $24.29 | $21.82 | 5,147 |
2019-02-19 | $24.26 | $24.32 | $24.26 | $24.28 | $21.81 | 18,951 |
2019-02-15 | $24.29 | $24.29 | $24.23 | $24.27 | $21.80 | 21,059 |
2019-02-14 | $24.20 | $24.23 | $24.20 | $24.23 | $21.77 | 1,348 |
2019-02-13 | $24.23 | $24.23 | $24.18 | $24.21 | $21.74 | 8,728 |
2019-02-12 | $24.22 | $24.25 | $24.19 | $24.24 | $21.77 | 22,406 |
2019-02-11 | $24.20 | $24.23 | $24.18 | $24.20 | $21.74 | 3,895 |
2019-02-08 | $24.23 | $24.25 | $24.17 | $24.22 | $21.76 | 28,534 |
2019-02-07 | $24.20 | $24.25 | $24.17 | $24.21 | $21.75 | 7,375 |
2019-02-06 | $24.20 | $24.23 | $24.19 | $24.21 | $21.74 | 18,112 |
2019-02-05 | $24.18 | $24.28 | $24.18 | $24.26 | $21.79 | 12,331 |
2019-02-04 | $24.18 | $24.18 | $24.16 | $24.16 | $21.70 | 2,031 |
2019-02-01 | $24.31 | $24.31 | $24.24 | $24.28 | $21.73 | 11,771 |
2019-01-31 | $24.30 | $24.31 | $24.30 | $24.31 | $21.75 | 766 |
2019-01-30 | $24.13 | $24.23 | $24.08 | $24.21 | $21.66 | 21,516 |
2019-01-29 | $24.07 | $24.12 | $24.07 | $24.10 | $21.57 | 6,274 |
2019-01-28 | $24.08 | $24.09 | $24.02 | $24.06 | $21.53 | 23,773 |
2019-01-25 | $24.11 | $24.13 | $24.07 | $24.09 | $21.55 | 9,039 |
2019-01-24 | $24.10 | $24.10 | $24.05 | $24.08 | $21.55 | 3,949 |
2019-01-23 | $24.04 | $24.05 | $23.98 | $24.05 | $21.52 | 3,550 |
2019-01-22 | $23.96 | $24.02 | $23.96 | $23.98 | $21.46 | 10,027 |
2019-01-18 | $23.98 | $24.01 | $23.98 | $23.99 | $21.47 | 6,140 |
2019-01-17 | $23.93 | $23.97 | $23.93 | $23.95 | $21.43 | 9,232 |
2019-01-16 | $23.93 | $23.94 | $23.92 | $23.92 | $21.41 | 4,211 |
2019-01-15 | $23.93 | $23.93 | $23.86 | $23.90 | $21.38 | 13,506 |
2019-01-14 | $23.86 | $23.90 | $23.84 | $23.87 | $21.36 | 2,594 |
2019-01-11 | $23.89 | $23.92 | $23.87 | $23.91 | $21.39 | 14,931 |
2019-01-10 | $23.90 | $23.90 | $23.85 | $23.88 | $21.37 | 15,685 |
2019-01-09 | $23.88 | $23.93 | $23.88 | $23.89 | $21.38 | 9,909 |
2019-01-08 | $23.78 | $23.84 | $23.78 | $23.84 | $21.34 | 3,759 |
2019-01-07 | $23.81 | $23.84 | $23.78 | $23.81 | $21.31 | 12,032 |
2019-01-04 | $23.73 | $23.78 | $23.70 | $23.74 | $21.25 | 16,561 |
2019-01-03 | $23.64 | $23.69 | $23.63 | $23.69 | $21.20 | 11,598 |
2019-01-02 | $23.56 | $23.65 | $23.56 | $23.64 | $21.15 | 5,665 |
2018-12-31 | $23.57 | $23.66 | $23.57 | $23.63 | $21.14 | 13,409 |
2018-12-28 | $23.49 | $23.58 | $23.49 | $23.57 | $21.09 | 2,173 |
2018-12-27 | $23.61 | $23.63 | $23.59 | $23.63 | $21.04 | 3,738 |
2018-12-26 | $23.54 | $23.59 | $23.51 | $23.59 | $21.00 | 6,262 |
2018-12-24 | $23.55 | $23.58 | $23.52 | $23.53 | $20.95 | 9,680 |
2018-12-21 | $23.67 | $23.67 | $23.56 | $23.59 | $21.01 | 22,468 |
2018-12-20 | $23.75 | $23.75 | $23.57 | $23.61 | $21.03 | 71,079 |
2018-12-19 | $23.76 | $23.81 | $23.58 | $23.67 | $21.07 | 15,086 |
2018-12-18 | $23.71 | $23.76 | $23.71 | $23.74 | $21.14 | 4,302 |
2018-12-17 | $23.71 | $23.74 | $23.68 | $23.70 | $21.11 | 16,529 |
2018-12-14 | $23.75 | $23.75 | $23.72 | $23.72 | $21.12 | 4,383 |
2018-12-13 | $23.68 | $23.73 | $23.68 | $23.73 | $21.13 | 2,612 |
2018-12-12 | $23.72 | $23.73 | $23.68 | $23.69 | $21.10 | 8,587 |
2018-12-11 | $23.70 | $23.70 | $23.65 | $23.67 | $21.07 | 5,110 |
2018-12-10 | $23.64 | $23.65 | $23.61 | $23.65 | $21.06 | 6,605 |
2018-12-07 | $23.68 | $23.68 | $23.62 | $23.68 | $21.08 | 27,308 |
2018-12-06 | $23.64 | $23.64 | $23.57 | $23.60 | $21.02 | 20,018 |
2018-12-04 | $23.64 | $23.66 | $23.60 | $23.64 | $21.05 | 33,454 |
2018-12-03 | $23.68 | $23.76 | $23.68 | $23.73 | $21.05 | 13,905 |
2018-11-30 | $23.63 | $23.65 | $23.62 | $23.64 | $20.97 | 14,147 |
2018-11-29 | $23.62 | $23.69 | $23.62 | $23.69 | $21.02 | 21,879 |
2018-11-28 | $23.56 | $23.67 | $23.55 | $23.67 | $20.99 | 5,774 |
2018-11-27 | $23.55 | $23.57 | $23.55 | $23.55 | $20.89 | 10,369 |
2018-11-26 | $23.60 | $23.61 | $23.57 | $23.58 | $20.92 | 8,212 |
2018-11-23 | $23.55 | $23.56 | $23.55 | $23.56 | $20.90 | 339 |
2018-11-21 | $23.59 | $23.60 | $23.59 | $23.59 | $20.93 | 827 |
2018-11-20 | $23.54 | $23.57 | $23.53 | $23.56 | $20.90 | 3,529 |
2018-11-19 | $23.61 | $23.61 | $23.58 | $23.59 | $20.93 | 54,271 |
2018-11-16 | $23.63 | $23.63 | $23.58 | $23.60 | $20.94 | 1,227 |
2018-11-15 | $23.58 | $23.63 | $23.55 | $23.63 | $20.96 | 65,770 |
2018-11-14 | $23.66 | $23.66 | $23.63 | $23.63 | $20.96 | 16,137 |
2018-11-13 | $23.67 | $23.70 | $23.67 | $23.67 | $20.99 | 850 |
2018-11-12 | $23.73 | $23.74 | $23.66 | $23.71 | $21.03 | 2,133 |
2018-11-09 | $23.72 | $23.72 | $23.70 | $23.71 | $21.03 | 2,749 |
2018-11-08 | $23.73 | $23.76 | $23.71 | $23.71 | $21.03 | 6,326 |
2018-11-07 | $23.75 | $23.78 | $23.75 | $23.76 | $21.08 | 12,564 |
2018-11-06 | $23.73 | $23.73 | $23.69 | $23.70 | $21.03 | 8,274 |
2018-11-05 | $23.72 | $23.72 | $23.68 | $23.70 | $21.03 | 3,484 |
2018-11-02 | $23.71 | $23.72 | $23.65 | $23.67 | $21.00 | 9,468 |
2018-11-01 | $23.77 | $23.80 | $23.76 | $23.80 | $21.03 | 5,862 |
2018-10-31 | $23.79 | $23.80 | $23.75 | $23.75 | $20.99 | 13,500 |
2018-10-30 | $23.82 | $23.82 | $23.77 | $23.79 | $21.03 | 5,782 |
2018-10-29 | $23.86 | $23.86 | $23.80 | $23.83 | $21.06 | 6,063 |
2018-10-26 | $23.82 | $23.86 | $23.82 | $23.85 | $21.08 | 4,709 |
2018-10-25 | $23.84 | $23.85 | $23.81 | $23.85 | $21.08 | 3,425 |
2018-10-24 | $23.84 | $23.87 | $23.83 | $23.85 | $21.08 | 6,373 |
2018-10-23 | $23.82 | $23.86 | $23.82 | $23.84 | $21.07 | 6,302 |
2018-10-22 | $23.83 | $23.85 | $23.80 | $23.81 | $21.04 | 20,864 |
2018-10-19 | $23.86 | $23.86 | $23.80 | $23.83 | $21.05 | 7,097 |
2018-10-18 | $23.87 | $23.87 | $23.85 | $23.85 | $21.08 | 3,121 |
2018-10-17 | $23.87 | $23.91 | $23.87 | $23.89 | $21.11 | 2,985 |
2018-10-16 | $23.92 | $23.92 | $23.88 | $23.89 | $21.11 | 3,950 |
2018-10-15 | $23.86 | $23.90 | $23.86 | $23.86 | $21.09 | 4,344 |
2018-10-12 | $23.88 | $23.91 | $23.88 | $23.90 | $21.12 | 5,888 |
2018-10-11 | $23.88 | $23.88 | $23.82 | $23.85 | $21.08 | 6,914 |
2018-10-10 | $23.82 | $23.84 | $23.80 | $23.82 | $21.05 | 4,112 |
2018-10-09 | $23.87 | $23.88 | $23.83 | $23.85 | $21.08 | 6,053 |
2018-10-08 | $23.84 | $23.85 | $23.84 | $23.85 | $21.08 | 7,021 |
2018-10-05 | $23.92 | $23.92 | $23.82 | $23.82 | $21.05 | 3,035 |
2018-10-04 | $23.95 | $23.95 | $23.89 | $23.93 | $21.14 | 2,785 |
2018-10-03 | $24.09 | $24.09 | $23.97 | $23.97 | $21.18 | 6,925 |
2018-10-02 | $24.09 | $24.10 | $24.09 | $24.09 | $21.29 | 801 |
2018-10-01 | $24.17 | $24.17 | $24.14 | $24.15 | $21.26 | 4,585 |
2018-09-28 | $24.16 | $24.17 | $24.16 | $24.17 | $21.29 | 316 |
2018-09-27 | $24.17 | $24.17 | $24.14 | $24.14 | $21.26 | 4,633 |
2018-09-26 | $24.12 | $24.15 | $24.11 | $24.11 | $21.23 | 5,521 |
2018-09-25 | $24.09 | $24.09 | $24.05 | $24.05 | $21.18 | 40,398 |
2018-09-24 | $24.11 | $24.11 | $24.07 | $24.11 | $21.23 | 14,309 |
2018-09-21 | $24.10 | $24.12 | $24.10 | $24.12 | $21.24 | 1,733 |
2018-09-20 | $24.08 | $24.09 | $24.08 | $24.08 | $21.21 | 1,524 |
2018-09-19 | $24.05 | $24.08 | $24.03 | $24.06 | $21.19 | 9,384 |
2018-09-18 | $24.12 | $24.12 | $24.04 | $24.04 | $21.17 | 1,068 |
2018-09-17 | $24.15 | $24.15 | $24.11 | $24.11 | $21.23 | 6,452 |
2018-09-14 | $24.15 | $24.15 | $24.11 | $24.11 | $21.23 | 8,477 |
2018-09-13 | $24.12 | $24.18 | $24.12 | $24.14 | $21.26 | 9,925 |
2018-09-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.23 | 1,343 |
2018-09-11 | $24.09 | $24.09 | $24.06 | $24.06 | $21.19 | 3,376 |
2018-09-10 | $24.10 | $24.10 | $24.07 | $24.10 | $21.22 | 2,163 |
2018-09-07 | $24.08 | $24.08 | $24.07 | $24.07 | $21.19 | 1,399 |
2018-09-06 | $24.14 | $24.14 | $24.11 | $24.13 | $21.25 | 28,410 |
2018-09-05 | $24.10 | $24.10 | $24.08 | $24.08 | $21.21 | 10,718 |
2018-09-04 | $24.19 | $24.19 | $24.17 | $24.17 | $21.21 | 5,321 |
2018-08-31 | $24.20 | $24.22 | $24.20 | $24.20 | $21.24 | 10,734 |
2018-08-30 | $24.24 | $24.25 | $24.21 | $24.21 | $21.25 | 6,896 |
2018-08-29 | $24.21 | $24.24 | $24.20 | $24.21 | $21.25 | 2,858 |
2018-08-28 | $24.27 | $24.27 | $24.22 | $24.22 | $21.26 | 5,721 |
2018-08-27 | $24.30 | $24.30 | $24.26 | $24.28 | $21.30 | 12,289 |
2018-08-24 | $24.28 | $24.30 | $24.26 | $24.28 | $21.31 | 7,656 |
2018-08-23 | $24.31 | $24.31 | $24.27 | $24.28 | $21.31 | 4,247 |
2018-08-22 | $24.26 | $24.28 | $24.26 | $24.26 | $21.29 | 4,100 |
2018-08-21 | $24.24 | $24.27 | $24.24 | $24.24 | $21.27 | 18,662 |
2018-08-20 | $24.23 | $24.28 | $24.23 | $24.28 | $21.31 | 2,542 |
2018-08-17 | $24.23 | $24.24 | $24.20 | $24.21 | $21.25 | 11,656 |
2018-08-16 | $24.18 | $24.20 | $24.18 | $24.18 | $21.22 | 1,850 |
2018-08-15 | $24.19 | $24.20 | $24.16 | $24.20 | $21.24 | 18,390 |
2018-08-14 | $24.15 | $24.19 | $24.14 | $24.15 | $21.20 | 10,361 |
2018-08-13 | $24.17 | $24.17 | $24.13 | $24.14 | $21.18 | 2,988 |
2018-08-10 | $24.17 | $24.18 | $24.15 | $24.18 | $21.22 | 3,821 |
2018-08-09 | $24.16 | $24.18 | $24.14 | $24.14 | $21.19 | 19,942 |
2018-08-08 | $24.17 | $24.19 | $24.14 | $24.14 | $21.19 | 3,851 |
2018-08-07 | $24.18 | $24.19 | $24.17 | $24.17 | $21.21 | 5,528 |
2018-08-06 | $24.21 | $24.21 | $24.18 | $24.21 | $21.25 | 2,657 |
2018-08-03 | $24.13 | $24.19 | $24.13 | $24.17 | $21.21 | 11,474 |
2018-08-02 | $24.09 | $24.16 | $24.09 | $24.13 | $21.17 | 54,150 |
2018-08-01 | $24.20 | $24.23 | $24.17 | $24.18 | $21.15 | 12,172 |
2018-07-31 | $24.23 | $24.26 | $24.22 | $24.22 | $21.19 | 6,363 |
2018-07-30 | $24.19 | $24.23 | $24.19 | $24.19 | $21.16 | 10,741 |
2018-07-27 | $24.22 | $24.24 | $24.21 | $24.24 | $21.20 | 33,276 |
2018-07-26 | $24.20 | $24.25 | $24.20 | $24.20 | $21.17 | 14,974 |
2018-07-25 | $24.19 | $24.23 | $24.18 | $24.18 | $21.16 | 8,692 |
2018-07-24 | $24.15 | $24.17 | $24.15 | $24.15 | $21.13 | 2,797 |
2018-07-23 | $24.17 | $24.17 | $24.11 | $24.13 | $21.11 | 9,189 |
2018-07-20 | $24.25 | $24.25 | $24.19 | $24.19 | $21.16 | 11,059 |
2018-07-19 | $24.22 | $24.25 | $24.22 | $24.25 | $21.21 | 8,907 |
2018-07-18 | $24.20 | $24.23 | $24.19 | $24.21 | $21.18 | 10,676 |
2018-07-17 | $24.20 | $24.21 | $24.19 | $24.19 | $21.16 | 11,367 |
2018-07-16 | $24.20 | $24.20 | $24.18 | $24.18 | $21.15 | 5,937 |
2018-07-13 | $24.22 | $24.27 | $24.22 | $24.22 | $21.19 | 19,654 |
2018-07-12 | $24.15 | $24.20 | $24.15 | $24.19 | $21.16 | 9,150 |
2018-07-11 | $24.20 | $24.20 | $24.16 | $24.16 | $21.13 | 5,595 |
2018-07-10 | $24.16 | $24.19 | $24.15 | $24.16 | $21.14 | 8,069 |
2018-07-09 | $24.19 | $24.19 | $24.17 | $24.17 | $21.14 | 1,060 |
2018-07-06 | $24.16 | $24.19 | $24.16 | $24.17 | $21.14 | 1,832 |
2018-07-05 | $24.10 | $24.13 | $24.09 | $24.13 | $21.11 | 6,908 |
2018-07-03 | $24.02 | $24.09 | $24.02 | $24.06 | $21.05 | 5,884 |
2018-07-02 | $24.13 | $24.13 | $24.07 | $24.11 | $21.02 | 11,916 |
2018-06-29 | $24.16 | $24.16 | $24.12 | $24.13 | $21.04 | 12,176 |
2018-06-28 | $24.13 | $24.15 | $24.09 | $24.13 | $21.04 | 4,676 |
2018-06-27 | $24.13 | $24.17 | $24.12 | $24.13 | $21.04 | 17,903 |
2018-06-26 | $24.10 | $24.11 | $24.08 | $24.11 | $21.02 | 2,780 |
2018-06-25 | $24.13 | $24.13 | $24.11 | $24.11 | $21.02 | 1,091 |
2018-06-22 | $24.10 | $24.13 | $24.10 | $24.10 | $21.01 | 7,512 |
2018-06-21 | $24.09 | $24.14 | $24.09 | $24.10 | $21.01 | 24,260 |
2018-06-20 | $24.12 | $24.14 | $24.09 | $24.09 | $21.01 | 10,557 |
2018-06-19 | $24.11 | $24.12 | $24.11 | $24.11 | $21.02 | 7,152 |
2018-06-18 | $24.09 | $24.09 | $24.09 | $24.09 | $21.01 | 1,032 |
2018-06-15 | $24.14 | $24.15 | $24.11 | $24.14 | $21.05 | 7,408 |
2018-06-14 | $24.11 | $24.12 | $24.11 | $24.12 | $21.03 | 498 |
2018-06-13 | $24.12 | $24.12 | $24.03 | $24.05 | $20.97 | 9,334 |
2018-06-12 | $24.07 | $24.08 | $24.06 | $24.08 | $21.00 | 4,735 |
2018-06-11 | $24.11 | $24.11 | $24.06 | $24.11 | $21.02 | 2,762 |
2018-06-08 | $24.11 | $24.11 | $24.10 | $24.11 | $21.02 | 2,269 |
2018-06-07 | $24.07 | $24.12 | $24.07 | $24.12 | $21.03 | 3,051 |
2018-06-06 | $24.06 | $24.10 | $24.06 | $24.10 | $21.01 | 4,947 |
2018-06-05 | $24.11 | $24.15 | $24.09 | $24.15 | $21.06 | 17,269 |
2018-06-04 | $24.15 | $24.15 | $24.09 | $24.09 | $21.01 | 1,595 |
2018-06-01 | $24.17 | $24.21 | $24.17 | $24.18 | $21.01 | 4,419 |
2018-05-31 | $24.30 | $24.30 | $24.23 | $24.23 | $21.06 | 5,576 |
2018-05-30 | $24.28 | $24.28 | $24.25 | $24.28 | $21.10 | 4,928 |
2018-05-29 | $24.24 | $24.32 | $24.23 | $24.31 | $21.13 | 4,099 |
2018-05-25 | $24.21 | $24.23 | $24.19 | $24.22 | $21.04 | 17,177 |
2018-05-24 | $24.19 | $24.20 | $24.15 | $24.20 | $21.03 | 14,797 |
2018-05-23 | $24.07 | $24.15 | $24.07 | $24.15 | $20.98 | 8,987 |
2018-05-22 | $24.07 | $24.07 | $24.05 | $24.05 | $20.90 | 12,056 |
2018-05-21 | $24.04 | $24.07 | $24.03 | $24.03 | $20.88 | 6,007 |
2018-05-18 | $24.06 | $24.06 | $24.03 | $24.03 | $20.88 | 10,768 |
2018-05-17 | $24.02 | $24.04 | $24.00 | $24.00 | $20.86 | 9,258 |
2018-05-16 | $24.07 | $24.07 | $24.01 | $24.03 | $20.88 | 11,497 |
2018-05-15 | $24.06 | $24.09 | $24.04 | $24.04 | $20.89 | 3,100 |
2018-05-14 | $24.18 | $24.18 | $24.13 | $24.14 | $20.98 | 3,267 |
2018-05-11 | $24.15 | $24.17 | $24.13 | $24.16 | $20.99 | 36,136 |
2018-05-10 | $24.11 | $24.14 | $24.11 | $24.13 | $20.97 | 6,689 |
2018-05-09 | $24.06 | $24.07 | $24.03 | $24.06 | $20.91 | 8,896 |
2018-05-08 | $24.10 | $24.10 | $24.05 | $24.10 | $20.94 | 11,264 |
2018-05-07 | $24.10 | $24.14 | $24.10 | $24.12 | $20.96 | 6,736 |
2018-05-04 | $24.09 | $24.15 | $24.09 | $24.15 | $20.99 | 1,992 |
2018-05-03 | $24.14 | $24.14 | $24.11 | $24.13 | $20.97 | 1,501 |
2018-05-02 | $24.11 | $24.11 | $24.11 | $24.11 | $20.95 | 293 |
2018-05-01 | $24.18 | $24.21 | $24.17 | $24.20 | $20.96 | 8,463 |
2018-04-30 | $24.24 | $24.25 | $24.22 | $24.25 | $21.01 | 6,197 |
2018-04-27 | $24.22 | $24.24 | $24.22 | $24.24 | $21.00 | 1,417 |
2018-04-26 | $24.20 | $24.22 | $24.19 | $24.19 | $20.96 | 21,439 |
2018-04-25 | $24.18 | $24.18 | $24.13 | $24.15 | $20.92 | 2,936 |
2018-04-24 | $24.18 | $24.21 | $24.18 | $24.20 | $20.96 | 15,036 |
2018-04-23 | $24.25 | $24.25 | $24.23 | $24.23 | $20.99 | 12,398 |
2018-04-20 | $24.30 | $24.30 | $24.25 | $24.25 | $21.01 | 16,254 |
2018-04-19 | $24.32 | $24.35 | $24.31 | $24.31 | $21.06 | 4,082 |
2018-04-18 | $24.44 | $24.44 | $24.38 | $24.38 | $21.12 | 5,683 |
2018-04-17 | $24.45 | $24.45 | $24.44 | $24.44 | $21.17 | 1,092 |
2018-04-16 | $24.41 | $24.46 | $24.38 | $24.46 | $21.19 | 20,918 |
2018-04-13 | $24.44 | $24.44 | $24.39 | $24.41 | $21.15 | 9,168 |
2018-04-12 | $24.40 | $24.41 | $24.39 | $24.41 | $21.15 | 2,752 |
2018-04-11 | $24.40 | $24.42 | $24.39 | $24.41 | $21.14 | 10,490 |
2018-04-10 | $24.39 | $24.39 | $24.39 | $24.39 | $21.13 | 552 |
2018-04-09 | $24.35 | $24.42 | $24.35 | $24.41 | $21.14 | 13,347 |
2018-04-06 | $24.36 | $24.38 | $24.36 | $24.37 | $21.11 | 24,297 |
2018-04-05 | $24.33 | $24.38 | $24.33 | $24.35 | $21.09 | 25,156 |
2018-04-04 | $24.33 | $24.36 | $24.32 | $24.35 | $21.09 | 17,662 |
2018-04-03 | $24.34 | $24.35 | $24.32 | $24.32 | $21.07 | 7,763 |
2018-04-02 | $24.41 | $24.46 | $24.40 | $24.45 | $21.11 | 41,860 |
2018-03-29 | $24.43 | $24.48 | $24.43 | $24.45 | $21.11 | 24,352 |
2018-03-28 | $24.43 | $24.43 | $24.33 | $24.39 | $21.06 | 88,289 |
2018-03-27 | $24.36 | $24.47 | $24.34 | $24.35 | $21.03 | 49,520 |
2018-03-26 | $24.31 | $24.35 | $24.31 | $24.32 | $21.00 | 10,002 |
2018-03-23 | $24.34 | $24.34 | $24.29 | $24.31 | $20.99 | 7,011 |
2018-03-22 | $24.37 | $24.37 | $24.30 | $24.30 | $20.99 | 5,423 |
2018-03-21 | $24.28 | $24.35 | $24.28 | $24.35 | $21.03 | 3,325 |
2018-03-20 | $24.28 | $24.35 | $24.28 | $24.28 | $20.97 | 12,006 |
2018-03-19 | $24.37 | $24.37 | $24.33 | $24.37 | $21.05 | 9,950 |
2018-03-16 | $24.38 | $24.40 | $24.34 | $24.37 | $21.05 | 13,869 |
2018-03-15 | $24.41 | $24.41 | $24.38 | $24.38 | $21.05 | 8,597 |
2018-03-14 | $24.38 | $24.42 | $24.37 | $24.40 | $21.07 | 19,566 |
2018-03-13 | $24.39 | $24.40 | $24.35 | $24.35 | $21.03 | 11,082 |
2018-03-12 | $24.37 | $24.40 | $24.35 | $24.38 | $21.05 | 13,903 |
2018-03-09 | $24.36 | $24.38 | $24.35 | $24.38 | $21.05 | 7,310 |
2018-03-08 | $24.36 | $24.38 | $24.36 | $24.36 | $21.03 | 12,941 |
2018-03-07 | $24.35 | $24.36 | $24.32 | $24.33 | $21.01 | 16,351 |
2018-03-06 | $24.37 | $24.38 | $24.32 | $24.36 | $21.04 | 10,117 |
2018-03-05 | $24.37 | $24.37 | $24.30 | $24.33 | $21.01 | 28,659 |
2018-03-02 | $24.36 | $24.37 | $24.33 | $24.37 | $21.05 | 2,320 |
2018-03-01 | $24.44 | $24.47 | $24.43 | $24.45 | $21.06 | 3,022 |
2018-02-28 | $24.46 | $24.48 | $24.45 | $24.47 | $21.07 | 7,419 |
2018-02-27 | $24.48 | $24.48 | $24.42 | $24.43 | $21.03 | 3,993 |
2018-02-26 | $24.48 | $24.53 | $24.48 | $24.51 | $21.10 | 9,016 |
2018-02-23 | $24.47 | $24.47 | $24.37 | $24.45 | $21.05 | 67,118 |
2018-02-22 | $24.41 | $24.43 | $24.39 | $24.39 | $21.00 | 10,045 |
2018-02-21 | $24.49 | $24.49 | $24.44 | $24.44 | $21.04 | 21,856 |
2018-02-20 | $24.42 | $24.47 | $24.42 | $24.43 | $21.03 | 17,677 |
2018-02-16 | $24.44 | $24.52 | $24.44 | $24.47 | $21.07 | 21,124 |
2018-02-15 | $24.42 | $24.45 | $24.39 | $24.44 | $21.04 | 14,779 |
2018-02-14 | $24.38 | $24.38 | $24.32 | $24.35 | $20.97 | 8,676 |
2018-02-13 | $24.44 | $24.44 | $24.39 | $24.43 | $21.03 | 22,464 |
2018-02-12 | $24.45 | $24.45 | $24.39 | $24.44 | $21.04 | 15,282 |
2018-02-09 | $24.42 | $24.43 | $24.37 | $24.40 | $21.00 | 5,339 |
2018-02-08 | $24.47 | $24.50 | $24.46 | $24.46 | $21.06 | 925 |
2018-02-07 | $24.57 | $24.59 | $24.54 | $24.54 | $21.13 | 3,784 |
2018-02-06 | $24.61 | $24.62 | $24.56 | $24.59 | $21.17 | 23,266 |
2018-02-05 | $24.54 | $24.63 | $24.54 | $24.63 | $21.21 | 13,586 |
2018-02-02 | $24.66 | $24.66 | $24.58 | $24.58 | $21.16 | 23,243 |
2018-02-01 | $24.81 | $24.81 | $24.77 | $24.77 | $21.27 | 6,194 |
2018-01-31 | $24.82 | $24.84 | $24.79 | $24.82 | $21.31 | 9,250 |
2018-01-30 | $24.84 | $24.84 | $24.76 | $24.80 | $21.29 | 21,449 |
2018-01-29 | $24.89 | $24.89 | $24.83 | $24.86 | $21.35 | 18,843 |
2018-01-26 | $24.89 | $24.92 | $24.89 | $24.91 | $21.39 | 57,041 |
2018-01-25 | $24.91 | $24.94 | $24.83 | $24.91 | $21.38 | 15,017 |
2018-01-24 | $24.88 | $24.89 | $24.83 | $24.89 | $21.37 | 83,279 |
2018-01-23 | $24.88 | $24.88 | $24.87 | $24.88 | $21.36 | 21,288 |
2018-01-22 | $24.84 | $24.87 | $24.79 | $24.79 | $21.29 | 39,008 |
2018-01-19 | $24.85 | $24.86 | $24.83 | $24.85 | $21.33 | 20,238 |
2018-01-18 | $24.90 | $24.90 | $24.87 | $24.88 | $21.36 | 43,237 |
2018-01-17 | $24.94 | $24.94 | $24.90 | $24.90 | $21.38 | 7,171 |
2018-01-16 | $24.98 | $24.98 | $24.95 | $24.97 | $21.44 | 11,462 |
2018-01-12 | $24.92 | $24.97 | $24.92 | $24.97 | $21.44 | 6,791 |
2018-01-11 | $24.93 | $24.96 | $24.93 | $24.96 | $21.43 | 17,157 |
2018-01-10 | $24.88 | $24.92 | $24.87 | $24.90 | $21.38 | 16,626 |
2018-01-09 | $24.96 | $24.97 | $24.90 | $24.93 | $21.40 | 31,304 |
2018-01-08 | $25.03 | $25.03 | $24.97 | $24.99 | $21.45 | 30,934 |
2018-01-05 | $25.01 | $25.02 | $25.01 | $25.02 | $21.49 | 13,825 |
2018-01-04 | $25.00 | $25.05 | $24.98 | $25.02 | $21.48 | 6,504 |
2018-01-03 | $24.93 | $25.01 | $24.93 | $25.01 | $21.47 | 12,760 |
2018-01-02 | $25.34 | $25.34 | $24.93 | $24.98 | $21.45 | 18,609 |
2017-12-29 | $25.12 | $25.12 | $24.97 | $25.00 | $21.47 | 5,556 |
2017-12-28 | $25.00 | $25.00 | $24.95 | $24.99 | $21.45 | 5,605 |
2017-12-27 | $25.01 | $25.03 | $24.97 | $25.03 | $21.45 | 11,193 |
2017-12-26 | $24.95 | $24.99 | $24.93 | $24.93 | $21.37 | 5,971 |
2017-12-22 | $24.88 | $24.95 | $24.88 | $24.94 | $21.37 | 2,051 |
2017-12-21 | $24.87 | $24.94 | $24.87 | $24.91 | $21.34 | 2,497 |
2017-12-20 | $24.93 | $24.93 | $24.90 | $24.92 | $21.35 | 4,873 |
2017-12-19 | $26.38 | $26.66 | $24.92 | $24.95 | $21.38 | 27,943 |
2017-12-18 | $24.99 | $25.02 | $24.99 | $25.02 | $21.44 | 6,425 |
2017-12-15 | $25.01 | $25.02 | $24.98 | $25.00 | $21.42 | 3,250 |
2017-12-14 | $25.02 | $25.03 | $24.97 | $25.01 | $21.43 | 45,058 |
2017-12-13 | $24.92 | $25.02 | $24.92 | $24.96 | $21.39 | 10,616 |
2017-12-12 | $24.92 | $24.98 | $24.89 | $24.98 | $21.41 | 3,322 |
2017-12-11 | $24.97 | $24.98 | $24.93 | $24.93 | $21.36 | 7,770 |
2017-12-08 | $24.97 | $24.98 | $24.95 | $24.95 | $21.38 | 6,437 |
2017-12-07 | $25.03 | $25.03 | $24.95 | $24.96 | $21.39 | 4,196 |
2017-12-06 | $25.06 | $25.06 | $24.95 | $25.01 | $21.43 | 319,633 |
2017-12-05 | $24.99 | $24.99 | $24.97 | $24.97 | $21.40 | 4,218 |
2017-12-04 | $24.93 | $24.99 | $24.93 | $24.98 | $21.41 | 5,372 |
2017-12-01 | $25.02 | $25.08 | $25.02 | $25.07 | $21.42 | 13,176 |
2017-11-30 | $24.98 | $25.04 | $24.96 | $25.00 | $21.36 | 18,984 |
2017-11-29 | $25.05 | $25.05 | $25.00 | $25.02 | $21.38 | 5,619 |
2017-11-28 | $25.09 | $25.09 | $25.05 | $25.06 | $21.41 | 320,367 |
2017-11-27 | $25.06 | $25.08 | $25.04 | $25.06 | $21.41 | 3,194 |
2017-11-24 | $25.04 | $25.08 | $25.04 | $25.08 | $21.43 | 1,711 |
2017-11-22 | $25.05 | $25.09 | $25.00 | $25.06 | $21.41 | 7,322 |
2017-11-21 | $25.04 | $25.05 | $24.97 | $24.97 | $21.34 | 4,474 |
2017-11-20 | $24.95 | $24.99 | $24.95 | $24.99 | $21.35 | 5,985 |
2017-11-17 | $24.99 | $25.01 | $24.97 | $25.01 | $21.36 | 3,630 |
2017-11-16 | $24.95 | $25.02 | $24.94 | $24.98 | $21.34 | 16,401 |
2017-11-15 | $24.86 | $24.95 | $24.86 | $24.95 | $21.32 | 13,158 |
2017-11-14 | $24.90 | $24.93 | $24.87 | $24.91 | $21.28 | 26,422 |
2017-11-13 | $24.94 | $24.95 | $24.88 | $24.93 | $21.30 | 22,809 |
2017-11-10 | $24.93 | $24.94 | $24.91 | $24.91 | $21.28 | 11,100 |
2017-11-09 | $24.95 | $25.00 | $24.95 | $24.96 | $21.33 | 7,692 |
2017-11-08 | $25.00 | $25.04 | $25.00 | $25.00 | $21.36 | 4,356 |
2017-11-07 | $25.08 | $25.08 | $25.07 | $25.08 | $21.43 | 9,113 |
2017-11-06 | $25.10 | $25.10 | $25.05 | $25.08 | $21.43 | 5,599 |
2017-11-03 | $25.20 | $25.20 | $25.03 | $25.08 | $21.43 | 5,930 |
2017-11-02 | $25.01 | $25.10 | $25.01 | $25.04 | $21.40 | 8,609 |
2017-11-01 | $25.15 | $25.15 | $25.11 | $25.13 | $21.41 | 3,478 |
2017-10-31 | $25.15 | $25.15 | $25.11 | $25.12 | $21.40 | 3,500 |
2017-10-30 | $25.14 | $25.14 | $25.07 | $25.10 | $21.39 | 4,852 |
2017-10-27 | $25.01 | $25.09 | $25.00 | $25.08 | $21.37 | 4,196 |
2017-10-26 | $25.00 | $25.06 | $25.00 | $25.01 | $21.31 | 6,183 |
2017-10-25 | $25.03 | $25.06 | $25.00 | $25.06 | $21.35 | 9,037 |
2017-10-24 | $25.10 | $25.11 | $25.06 | $25.09 | $21.38 | 5,204 |
2017-10-23 | $25.08 | $25.13 | $25.07 | $25.13 | $21.41 | 2,674 |
2017-10-20 | $25.10 | $25.13 | $25.10 | $25.11 | $21.39 | 8,975 |
2017-10-19 | $25.18 | $25.18 | $25.10 | $25.13 | $21.41 | 7,731 |
2017-10-18 | $25.10 | $25.14 | $25.10 | $25.12 | $21.40 | 15,414 |
2017-10-17 | $25.15 | $25.15 | $25.09 | $25.12 | $21.40 | 7,346 |
2017-10-16 | $25.15 | $25.15 | $25.11 | $25.11 | $21.39 | 3,949 |
2017-10-13 | $25.10 | $25.17 | $25.10 | $25.16 | $21.44 | 26,032 |
2017-10-12 | $25.06 | $25.13 | $25.06 | $25.08 | $21.37 | 12,131 |
2017-10-11 | $25.14 | $25.14 | $25.07 | $25.10 | $21.39 | 8,563 |
2017-10-10 | $25.06 | $25.12 | $25.06 | $25.07 | $21.36 | 23,570 |
2017-10-09 | $25.09 | $25.09 | $25.07 | $25.08 | $21.37 | 1,564 |
2017-10-06 | $25.08 | $25.10 | $25.07 | $25.08 | $21.37 | 2,876 |
2017-10-05 | $25.12 | $25.12 | $25.09 | $25.11 | $21.39 | 12,921 |
2017-10-04 | $25.16 | $25.16 | $25.08 | $25.13 | $21.41 | 24,469 |
2017-10-03 | $25.11 | $25.13 | $25.08 | $25.13 | $21.41 | 2,428 |
2017-10-02 | $25.24 | $25.24 | $25.15 | $25.16 | $21.38 | 1,863 |
2017-09-29 | $25.23 | $25.23 | $25.13 | $25.16 | $21.38 | 18,981 |
2017-09-28 | $25.22 | $25.22 | $25.11 | $25.14 | $21.36 | 12,697 |
2017-09-27 | $25.15 | $25.16 | $25.13 | $25.15 | $21.37 | 5,887 |
2017-09-26 | $25.20 | $25.20 | $25.16 | $25.18 | $21.40 | 13,338 |
2017-09-25 | $25.17 | $25.19 | $25.17 | $25.19 | $21.40 | 2,033 |
2017-09-22 | $25.16 | $25.16 | $25.13 | $25.15 | $21.37 | 4,054 |
2017-09-21 | $25.09 | $25.15 | $25.09 | $25.14 | $21.36 | 8,064 |
2017-09-20 | $25.20 | $25.20 | $25.10 | $25.11 | $21.34 | 11,203 |
2017-09-19 | $25.17 | $25.18 | $25.14 | $25.18 | $21.40 | 9,484 |
2017-09-18 | $25.17 | $25.18 | $25.16 | $25.17 | $21.39 | 2,002 |
2017-09-15 | $25.18 | $25.18 | $25.16 | $25.17 | $21.39 | 4,517 |
2017-09-14 | $25.17 | $25.17 | $25.12 | $25.17 | $21.38 | 7,959 |
2017-09-13 | $25.18 | $25.18 | $25.13 | $25.17 | $21.39 | 4,576 |
2017-09-12 | $25.17 | $25.18 | $25.15 | $25.16 | $21.38 | 11,890 |
2017-09-11 | $25.22 | $26.01 | $25.18 | $25.21 | $21.42 | 76,900 |
2017-09-08 | $25.26 | $25.26 | $25.20 | $25.22 | $21.43 | 14,980 |
2017-09-07 | $25.24 | $25.25 | $25.20 | $25.24 | $21.45 | 5,930 |
2017-09-06 | $25.83 | $25.83 | $25.18 | $25.20 | $21.41 | 68,596 |
2017-09-05 | $25.30 | $25.30 | $25.26 | $25.30 | $21.44 | 9,094 |
2017-09-01 | $25.30 | $25.30 | $25.19 | $25.24 | $21.39 | 15,419 |
2017-08-31 | $25.23 | $25.27 | $25.21 | $25.26 | $21.40 | 13,479 |
2017-08-30 | $25.20 | $25.21 | $25.18 | $25.20 | $21.36 | 6,099 |
2017-08-29 | $25.20 | $25.21 | $25.18 | $25.19 | $21.34 | 8,300 |
2017-08-28 | $25.18 | $25.19 | $25.14 | $25.19 | $21.34 | 11,087 |
2017-08-25 | $25.17 | $25.18 | $25.15 | $25.18 | $21.34 | 1,819 |
2017-08-24 | $25.14 | $25.15 | $25.10 | $25.14 | $21.30 | 6,159 |
2017-08-23 | $25.11 | $25.15 | $25.11 | $25.15 | $21.31 | 2,745 |
2017-08-22 | $25.10 | $25.11 | $25.07 | $25.10 | $21.27 | 12,691 |
2017-08-21 | $25.10 | $25.11 | $25.07 | $25.11 | $21.28 | 22,951 |
2017-08-18 | $25.05 | $25.10 | $25.05 | $25.09 | $21.26 | 14,389 |
2017-08-17 | $25.09 | $25.09 | $25.05 | $25.08 | $21.25 | 13,763 |
2017-08-16 | $25.06 | $25.10 | $25.05 | $25.05 | $21.23 | 7,758 |
2017-08-15 | $25.10 | $25.10 | $25.01 | $25.06 | $21.23 | 34,168 |
2017-08-14 | $25.00 | $25.08 | $25.00 | $25.07 | $21.24 | 13,190 |
2017-08-11 | $25.02 | $25.05 | $25.02 | $25.03 | $21.21 | 4,713 |
2017-08-10 | $25.06 | $25.06 | $25.02 | $25.02 | $21.20 | 7,379 |
2017-08-09 | $25.07 | $25.07 | $25.03 | $25.05 | $21.22 | 17,922 |
2017-08-08 | $25.10 | $25.10 | $25.04 | $25.05 | $21.23 | 4,138 |
2017-08-07 | $25.14 | $25.14 | $25.00 | $25.07 | $21.25 | 39,155 |
2017-08-04 | $25.10 | $25.10 | $25.08 | $25.10 | $21.27 | 18,503 |
2017-08-03 | $25.13 | $25.13 | $25.12 | $25.13 | $21.29 | 6,034 |
2017-08-02 | $25.08 | $25.12 | $25.08 | $25.11 | $21.28 | 1,460 |
2017-08-01 | $25.16 | $25.17 | $25.16 | $25.17 | $21.27 | 759 |
2017-07-31 | $25.13 | $25.13 | $25.13 | $25.13 | $21.24 | 224 |
2017-07-28 | $25.11 | $25.13 | $25.10 | $25.13 | $21.24 | 434 |
2017-07-27 | $25.11 | $25.12 | $25.06 | $25.12 | $21.22 | 4,436 |
2017-07-26 | $25.09 | $25.15 | $25.05 | $25.14 | $21.24 | 9,066 |
2017-07-25 | $25.09 | $25.09 | $25.06 | $25.07 | $21.18 | 13,495 |
2017-07-24 | $25.09 | $25.12 | $25.09 | $25.11 | $21.22 | 1,838 |
2017-07-21 | $25.12 | $25.13 | $25.11 | $25.13 | $21.23 | 863 |
2017-07-20 | $25.10 | $25.11 | $25.10 | $25.11 | $21.22 | 1,194 |
2017-07-19 | $25.21 | $25.21 | $25.09 | $25.11 | $21.22 | 9,128 |
2017-07-18 | $25.07 | $25.09 | $25.07 | $25.09 | $21.20 | 10,217 |
2017-07-17 | $25.04 | $25.05 | $25.02 | $25.05 | $21.17 | 2,944 |
2017-07-14 | $25.05 | $25.05 | $25.02 | $25.02 | $21.14 | 1,024 |
2017-07-13 | $25.01 | $25.01 | $24.93 | $25.00 | $21.13 | 2,920 |
2017-07-12 | $25.00 | $25.00 | $24.97 | $24.99 | $21.12 | 2,068 |
2017-07-11 | $24.91 | $24.91 | $24.89 | $24.90 | $21.04 | 2,704 |
2017-07-10 | $24.89 | $24.91 | $24.87 | $24.89 | $21.04 | 1,676 |
2017-07-07 | $24.98 | $24.98 | $24.84 | $24.84 | $20.99 | 6,107 |
2017-07-06 | $24.86 | $24.88 | $24.86 | $24.88 | $21.03 | 1,335 |
2017-07-05 | $25.00 | $25.00 | $24.98 | $24.99 | $21.06 | 1,117 |
2017-07-03 | $25.10 | $25.10 | $25.00 | $25.00 | $21.06 | 1,455 |
2017-06-30 | $25.05 | $25.09 | $25.00 | $25.09 | $21.14 | 11,112 |
2017-06-29 | $25.04 | $25.05 | $25.01 | $25.04 | $21.10 | 4,779 |
2017-06-28 | $25.00 | $25.10 | $25.00 | $25.10 | $21.15 | 6,322 |
2017-06-27 | $25.11 | $25.11 | $25.07 | $25.07 | $21.12 | 3,957 |
2017-06-26 | $25.15 | $25.15 | $25.13 | $25.15 | $21.19 | 2,632 |
2017-06-23 | $25.04 | $25.11 | $25.04 | $25.11 | $21.16 | 5,414 |
2017-06-22 | $25.05 | $25.09 | $25.05 | $25.09 | $21.14 | 4,729 |
2017-06-21 | $25.14 | $25.14 | $25.06 | $25.06 | $21.11 | 9,541 |
2017-06-20 | $25.06 | $25.11 | $25.06 | $25.10 | $21.15 | 6,260 |
2017-06-19 | $25.08 | $25.11 | $25.08 | $25.10 | $21.15 | 4,755 |
2017-06-16 | $25.13 | $25.13 | $25.11 | $25.12 | $21.16 | 7,518 |
2017-06-15 | $25.11 | $25.12 | $25.07 | $25.11 | $21.15 | 6,956 |
2017-06-14 | $25.18 | $25.20 | $25.15 | $25.16 | $21.20 | 3,111 |
2017-06-13 | $25.04 | $25.09 | $25.04 | $25.09 | $21.14 | 5,175 |
2017-06-12 | $25.07 | $25.09 | $25.02 | $25.05 | $21.11 | 3,972 |
2017-06-09 | $25.05 | $25.08 | $25.05 | $25.07 | $21.12 | 1,097 |
2017-06-08 | $25.04 | $25.08 | $25.04 | $25.08 | $21.13 | 13,140 |
2017-06-07 | $25.09 | $25.09 | $25.05 | $25.09 | $21.14 | 8,883 |
2017-06-06 | $25.08 | $25.14 | $25.08 | $25.13 | $21.17 | 14,274 |
2017-06-05 | $25.11 | $25.11 | $25.05 | $25.09 | $21.14 | 17,807 |
2017-06-02 | $25.05 | $25.11 | $25.05 | $25.11 | $21.16 | 792 |
2017-06-01 | $25.10 | $25.13 | $25.10 | $25.13 | $21.11 | 443 |
2017-05-31 | $25.11 | $25.12 | $25.09 | $25.12 | $21.10 | 1,541 |
2017-05-30 | $25.10 | $25.10 | $25.10 | $25.10 | $21.08 | 380 |
2017-05-26 | $25.06 | $25.08 | $25.06 | $25.06 | $21.06 | 3,136 |
2017-05-25 | $25.09 | $25.09 | $25.03 | $25.07 | $21.06 | 1,466 |
2017-05-24 | $25.04 | $25.04 | $25.02 | $25.03 | $21.02 | 2,235 |
2017-05-23 | $25.02 | $25.02 | $25.02 | $25.02 | $21.02 | 802 |
2017-05-22 | $25.05 | $25.05 | $25.02 | $25.04 | $21.03 | 1,368 |
2017-05-19 | $25.00 | $25.04 | $25.00 | $25.04 | $21.04 | 7,300 |
2017-05-18 | $24.96 | $25.03 | $24.96 | $25.02 | $21.02 | 1,693 |
2017-05-17 | $25.03 | $25.05 | $25.00 | $25.00 | $21.00 | 3,127 |
2017-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $20.99 | 431 |
2017-05-15 | $24.96 | $24.97 | $24.92 | $24.97 | $20.97 | 4,448 |
2017-05-12 | $24.94 | $24.96 | $24.92 | $24.95 | $20.96 | 1,717 |
2017-05-11 | $24.83 | $24.89 | $24.82 | $24.86 | $20.88 | 30,858 |
2017-05-10 | $24.85 | $24.85 | $24.83 | $24.84 | $20.87 | 7,889 |
2017-05-09 | $24.81 | $24.85 | $24.81 | $24.82 | $20.85 | 10,952 |
2017-05-08 | $24.84 | $24.86 | $24.81 | $24.83 | $20.86 | 27,793 |
2017-05-05 | $24.86 | $24.87 | $24.82 | $24.86 | $20.88 | 4,814 |
2017-05-04 | $24.86 | $24.87 | $24.83 | $24.86 | $20.88 | 3,424 |
2017-05-03 | $24.88 | $24.94 | $24.88 | $24.91 | $20.93 | 2,578 |
2017-05-02 | $24.90 | $24.93 | $24.90 | $24.90 | $20.92 | 4,049 |
2017-05-01 | $25.00 | $25.00 | $24.91 | $24.94 | $20.90 | 40,283 |
2017-04-28 | $24.91 | $24.98 | $24.91 | $24.98 | $20.93 | 8,655 |
2017-04-27 | $24.96 | $24.97 | $24.95 | $24.97 | $20.92 | 929 |
2017-04-26 | $24.93 | $24.95 | $24.90 | $24.95 | $20.91 | 9,552 |
2017-04-25 | $24.93 | $24.96 | $24.91 | $24.91 | $20.87 | 8,895 |
2017-04-24 | $24.96 | $24.96 | $24.92 | $24.96 | $20.91 | 5,584 |
2017-04-21 | $24.98 | $24.98 | $24.94 | $24.97 | $20.92 | 6,222 |
2017-04-20 | $24.96 | $24.97 | $24.94 | $24.97 | $20.92 | 4,321 |
2017-04-19 | $24.98 | $24.99 | $24.95 | $24.97 | $20.92 | 5,087 |
2017-04-18 | $24.95 | $24.99 | $24.95 | $24.99 | $20.94 | 3,457 |
2017-04-17 | $24.96 | $24.96 | $24.92 | $24.92 | $20.88 | 2,148 |
2017-04-13 | $24.94 | $24.94 | $24.89 | $24.93 | $20.89 | 1,418 |
2017-04-12 | $24.90 | $24.90 | $24.86 | $24.89 | $20.86 | 3,197 |
2017-04-11 | $24.86 | $24.88 | $24.83 | $24.85 | $20.82 | 1,952 |
2017-04-10 | $24.83 | $24.85 | $24.83 | $24.84 | $20.81 | 3,939 |
2017-04-07 | $24.90 | $24.90 | $24.82 | $24.82 | $20.80 | 1,064 |
2017-04-06 | $24.80 | $24.85 | $24.80 | $24.85 | $20.82 | 4,089 |
2017-04-05 | $24.82 | $24.85 | $24.79 | $24.84 | $20.81 | 4,730 |
2017-04-04 | $24.83 | $24.83 | $24.79 | $24.83 | $20.80 | 4,079 |
2017-04-03 | $24.86 | $24.90 | $24.84 | $24.90 | $20.81 | 114,371 |
2017-03-31 | $24.84 | $24.85 | $24.84 | $24.85 | $20.76 | 1,192 |
2017-03-30 | $24.85 | $24.85 | $24.80 | $24.84 | $20.76 | 8,169 |
2017-03-29 | $24.82 | $24.84 | $24.78 | $24.84 | $20.75 | 2,245 |
2017-03-28 | $24.81 | $24.81 | $24.75 | $24.79 | $20.71 | 996 |
2017-03-27 | $24.80 | $24.80 | $24.76 | $24.79 | $20.71 | 3,508 |
2017-03-24 | $24.77 | $24.78 | $24.73 | $24.78 | $20.71 | 48,853 |
2017-03-23 | $24.71 | $24.75 | $24.71 | $24.75 | $20.68 | 53,285 |
2017-03-22 | $24.70 | $24.76 | $24.69 | $24.76 | $20.69 | 4,616 |
2017-03-21 | $24.74 | $24.74 | $24.71 | $24.73 | $20.66 | 14,584 |
2017-03-20 | $24.71 | $24.72 | $24.67 | $24.72 | $20.66 | 7,082 |
2017-03-17 | $24.64 | $24.71 | $24.64 | $24.70 | $20.64 | 11,352 |
2017-03-16 | $24.68 | $24.68 | $24.65 | $24.65 | $20.59 | 11,910 |
2017-03-15 | $24.55 | $24.67 | $24.55 | $24.67 | $20.62 | 1,437 |
2017-03-14 | $24.52 | $24.52 | $24.48 | $24.49 | $20.46 | 682 |
2017-03-13 | $24.48 | $24.48 | $24.48 | $24.48 | $20.45 | 3,091 |
2017-03-10 | $24.53 | $24.54 | $24.53 | $24.54 | $20.50 | 1,574 |
2017-03-09 | $24.51 | $24.52 | $24.51 | $24.52 | $20.49 | 1,405 |
2017-03-08 | $24.61 | $24.61 | $24.57 | $24.61 | $20.56 | 1,285 |
2017-03-07 | $24.71 | $24.71 | $24.65 | $24.65 | $20.60 | 5,528 |
2017-03-06 | $24.73 | $24.75 | $24.73 | $24.75 | $20.68 | 1,386 |
2017-03-03 | $24.75 | $24.75 | $24.74 | $24.74 | $20.67 | 1,095 |
2017-03-02 | $24.76 | $24.76 | $24.71 | $24.71 | $20.65 | 3,241 |
2017-03-01 | $24.85 | $24.86 | $24.82 | $24.86 | $20.72 | 3,132 |
2017-02-28 | $24.92 | $24.93 | $24.91 | $24.91 | $20.76 | 2,196 |
2017-02-27 | $24.91 | $25.02 | $24.88 | $24.92 | $20.77 | 30,295 |
2017-02-24 | $24.92 | $24.92 | $24.90 | $24.92 | $20.77 | 10,226 |
2017-02-23 | $24.86 | $24.89 | $24.84 | $24.88 | $20.73 | 2,803 |
2017-02-22 | $24.84 | $24.84 | $24.80 | $24.80 | $20.67 | 1,234 |
2017-02-21 | $24.80 | $24.83 | $24.80 | $24.83 | $20.69 | 5,886 |
2017-02-17 | $24.81 | $24.81 | $24.81 | $24.81 | $20.67 | 997 |
2017-02-16 | $24.77 | $24.78 | $24.77 | $24.78 | $20.65 | 423 |
2017-02-15 | $24.73 | $24.75 | $24.72 | $24.73 | $20.60 | 4,988 |
2017-02-14 | $24.75 | $24.81 | $24.71 | $24.78 | $20.65 | 5,930 |
2017-02-13 | $24.76 | $24.76 | $24.76 | $24.76 | $20.63 | 218 |
2017-02-10 | $24.73 | $24.80 | $24.73 | $24.80 | $20.67 | 3,377 |
2017-02-09 | $24.82 | $24.82 | $24.80 | $24.80 | $20.66 | 524 |
2017-02-08 | $24.82 | $24.82 | $24.81 | $24.82 | $20.69 | 1,850 |
2017-02-07 | $24.81 | $24.81 | $24.80 | $24.80 | $20.67 | 4,659 |
2017-02-06 | $24.81 | $24.81 | $24.78 | $24.80 | $20.67 | 801 |
2017-02-03 | $24.77 | $24.79 | $24.73 | $24.73 | $20.61 | 4,635 |
2017-02-02 | $24.70 | $24.73 | $24.70 | $24.71 | $20.59 | 3,715 |
2017-02-01 | $24.79 | $24.79 | $24.68 | $24.68 | $20.52 | 1,381 |
2017-01-31 | $24.75 | $24.77 | $24.75 | $24.77 | $20.59 | 6,082 |
2017-01-30 | $24.73 | $24.74 | $24.73 | $24.74 | $20.57 | 4,996 |
2017-01-27 | $24.73 | $24.75 | $24.71 | $24.75 | $20.58 | 5,295 |
2017-01-26 | $24.70 | $24.70 | $24.65 | $24.68 | $20.52 | 5,322 |
2017-01-25 | $24.70 | $24.71 | $24.67 | $24.70 | $20.54 | 27,332 |
2017-01-24 | $24.75 | $24.75 | $24.70 | $24.71 | $20.54 | 3,344 |
2017-01-23 | $24.68 | $24.75 | $24.68 | $24.73 | $20.56 | 1,238 |
2017-01-20 | $24.60 | $24.69 | $24.60 | $24.69 | $20.53 | 3,874 |
2017-01-19 | $24.68 | $24.68 | $24.59 | $24.59 | $20.44 | 3,339 |
2017-01-18 | $24.78 | $24.78 | $24.65 | $24.65 | $20.49 | 3,004 |
2017-01-17 | $24.83 | $24.83 | $24.74 | $24.82 | $20.64 | 4,138 |
2017-01-13 | $24.78 | $24.78 | $24.72 | $24.72 | $20.55 | 10,386 |
2017-01-12 | $24.78 | $24.81 | $24.75 | $24.81 | $20.63 | 3,166 |
2017-01-11 | $24.68 | $24.77 | $24.61 | $24.72 | $20.55 | 11,293 |
2017-01-10 | $24.77 | $24.77 | $24.75 | $24.75 | $20.58 | 444 |
2017-01-09 | $24.77 | $24.79 | $24.70 | $24.77 | $20.59 | 26,915 |
2017-01-06 | $24.67 | $24.75 | $24.67 | $24.74 | $20.57 | 4,258 |
2017-01-05 | $24.68 | $24.78 | $24.68 | $24.76 | $20.59 | 1,864 |
2017-01-04 | $24.67 | $24.67 | $24.67 | $24.67 | $20.51 | 650 |
2017-01-03 | $24.58 | $24.67 | $24.55 | $24.65 | $20.49 | 72,371 |
2016-12-30 | $24.65 | $24.65 | $24.63 | $24.65 | $20.49 | 1,275 |
2016-12-29 | $24.61 | $24.63 | $24.59 | $24.63 | $20.48 | 2,040 |
2016-12-28 | $24.57 | $24.59 | $24.57 | $24.59 | $20.44 | 341 |
2016-12-27 | $24.62 | $24.62 | $24.54 | $24.54 | $20.33 | 4,220 |
2016-12-23 | $24.58 | $24.63 | $24.58 | $24.63 | $20.40 | 855 |
2016-12-22 | $24.61 | $24.62 | $24.58 | $24.62 | $20.40 | 1,863 |
2016-12-21 | $24.61 | $24.61 | $24.58 | $24.58 | $20.37 | 4,074 |
2016-12-20 | $24.58 | $24.59 | $24.52 | $24.58 | $20.36 | 5,493 |
2016-12-19 | $24.54 | $24.54 | $24.50 | $24.50 | $20.30 | 829 |
2016-12-16 | $24.45 | $24.50 | $24.45 | $24.49 | $20.29 | 2,245 |
2016-12-15 | $24.51 | $24.51 | $24.47 | $24.47 | $20.27 | 267 |
2016-12-14 | $24.61 | $24.73 | $24.53 | $24.53 | $20.32 | 15,849 |
2016-12-13 | $24.61 | $24.69 | $24.59 | $24.61 | $20.38 | 3,389 |
2016-12-12 | $24.60 | $24.67 | $24.60 | $24.61 | $20.39 | 4,636 |
2016-12-09 | $24.66 | $24.75 | $24.64 | $24.64 | $20.41 | 18,129 |
2016-12-08 | $24.72 | $24.77 | $24.65 | $24.69 | $20.45 | 14,757 |
2016-12-07 | $24.75 | $24.78 | $24.72 | $24.72 | $20.48 | 2,266 |
2016-12-06 | $24.70 | $24.70 | $24.65 | $24.69 | $20.46 | 2,300 |
2016-12-05 | $24.61 | $24.67 | $24.53 | $24.67 | $20.44 | 13,336 |
2016-12-02 | $24.63 | $24.65 | $24.56 | $24.62 | $20.40 | 29,732 |
2016-12-01 | $24.52 | $24.63 | $24.52 | $24.53 | $20.26 | 7,711 |
2016-11-30 | $24.66 | $24.74 | $24.66 | $24.71 | $20.41 | 10,610 |
2016-11-29 | $24.67 | $24.68 | $24.67 | $24.68 | $20.38 | 513 |
2016-11-28 | $24.73 | $24.74 | $24.68 | $24.71 | $20.41 | 5,665 |
2016-11-25 | $24.72 | $24.72 | $24.71 | $24.71 | $20.41 | 12,430 |
2016-11-23 | $24.58 | $24.58 | $24.57 | $24.57 | $20.30 | 13,408 |
2016-11-22 | $24.69 | $24.72 | $24.69 | $24.72 | $20.42 | 1,142 |
2016-11-21 | $24.69 | $24.70 | $24.64 | $24.64 | $20.35 | 1,378 |
2016-11-18 | $24.66 | $24.73 | $24.66 | $24.66 | $20.37 | 2,931 |
2016-11-17 | $24.75 | $24.75 | $24.69 | $24.69 | $20.39 | 10,772 |
2016-11-16 | $24.75 | $24.76 | $24.69 | $24.69 | $20.39 | 645 |
2016-11-15 | $24.71 | $24.78 | $24.68 | $24.74 | $20.43 | 6,663 |
2016-11-14 | $24.62 | $24.69 | $24.51 | $24.58 | $20.30 | 15,698 |
2016-11-11 | $24.68 | $24.73 | $24.65 | $24.71 | $20.41 | 3,970 |
2016-11-10 | $24.80 | $24.80 | $24.72 | $24.72 | $20.42 | 51,869 |
2016-11-09 | $24.90 | $24.94 | $24.83 | $24.83 | $20.51 | 1,520 |
2016-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $20.67 | 595 |
2016-11-07 | $25.04 | $25.04 | $25.04 | $25.04 | $20.68 | 786 |
2016-11-04 | $24.95 | $25.00 | $24.95 | $25.00 | $20.65 | 1,662 |
2016-11-03 | $24.94 | $24.98 | $24.94 | $24.98 | $20.63 | 653 |
2016-11-02 | $24.98 | $24.98 | $24.96 | $24.96 | $20.62 | 959 |
2016-11-01 | $25.04 | $25.04 | $25.03 | $25.03 | $20.62 | 1,400 |
2016-10-31 | $25.08 | $25.08 | $25.07 | $25.07 | $20.66 | 4,363 |
2016-10-28 | $25.09 | $25.10 | $24.94 | $24.94 | $20.55 | 6,580 |
2016-10-27 | $25.11 | $25.13 | $25.08 | $25.10 | $20.68 | 3,292 |
2016-10-26 | $25.16 | $25.18 | $25.15 | $25.15 | $20.72 | 2,996 |
2016-10-25 | $25.22 | $25.22 | $25.22 | $25.22 | $20.78 | 275 |
2016-10-24 | $25.24 | $25.24 | $25.20 | $25.20 | $20.77 | 1,454 |
2016-10-21 | $25.20 | $25.23 | $25.20 | $25.23 | $20.79 | 1,076 |
2016-10-20 | $25.19 | $25.21 | $25.19 | $25.21 | $20.77 | 1,835 |
2016-10-19 | $25.19 | $25.21 | $25.18 | $25.21 | $20.77 | 1,493 |
2016-10-18 | $25.12 | $25.18 | $25.12 | $25.18 | $20.75 | 7,474 |
2016-10-17 | $25.13 | $25.15 | $25.13 | $25.15 | $20.72 | 822 |
2016-10-14 | $25.15 | $25.15 | $25.13 | $25.13 | $20.71 | 1,750 |
2016-10-13 | $25.12 | $25.12 | $25.10 | $25.10 | $20.68 | 1,002 |
2016-10-12 | $25.09 | $25.09 | $25.09 | $25.09 | $20.67 | 274 |
2016-10-11 | $25.14 | $25.14 | $25.13 | $25.13 | $20.71 | 852 |
2016-10-10 | $25.19 | $25.19 | $25.18 | $25.18 | $20.75 | 908 |
2016-10-07 | $25.14 | $25.14 | $25.14 | $25.14 | $20.71 | 287 |
2016-10-06 | $25.14 | $25.17 | $25.14 | $25.16 | $20.73 | 478 |
2016-10-05 | $25.14 | $25.16 | $25.14 | $25.16 | $20.73 | 3,347 |
2016-10-04 | $25.17 | $25.17 | $25.17 | $25.17 | $20.74 | 151 |
2016-10-03 | $25.27 | $25.27 | $25.27 | $25.27 | $20.77 | 153 |
2016-09-30 | $25.30 | $25.30 | $25.30 | $25.30 | $20.80 | 1,754 |
2016-09-29 | $25.29 | $25.30 | $25.29 | $25.30 | $20.80 | 413 |
2016-09-28 | $25.22 | $25.30 | $25.22 | $25.30 | $20.80 | 1,975 |
2016-09-27 | $25.28 | $25.28 | $25.26 | $25.26 | $20.76 | 570 |
2016-09-26 | $25.26 | $25.26 | $25.20 | $25.23 | $20.73 | 5,058 |
2016-09-23 | $25.28 | $25.28 | $25.28 | $25.28 | $20.78 | 893 |
2016-09-22 | $25.24 | $25.24 | $25.22 | $25.22 | $20.73 | 538 |
2016-09-21 | $25.15 | $25.15 | $25.14 | $25.14 | $20.67 | 601 |
2016-09-20 | $25.16 | $25.16 | $25.16 | $25.16 | $20.68 | 225 |
2016-09-19 | $25.14 | $25.14 | $25.14 | $25.14 | $20.66 | 210 |
2016-09-16 | $25.07 | $25.07 | $25.07 | $25.07 | $20.61 | 1 |
2016-09-15 | $25.13 | $25.13 | $25.07 | $25.07 | $20.61 | 475 |
2016-09-14 | $25.06 | $25.09 | $25.05 | $25.09 | $20.62 | 2,000 |
2016-09-13 | $25.14 | $25.14 | $25.07 | $25.08 | $20.62 | 1,895 |
2016-09-12 | $25.10 | $25.17 | $25.10 | $25.14 | $20.66 | 3,541 |
2016-09-09 | $25.16 | $25.16 | $25.14 | $25.14 | $20.66 | 685 |
2016-09-08 | $25.25 | $25.25 | $25.21 | $25.25 | $20.75 | 1,274 |
2016-09-07 | $25.33 | $25.34 | $25.29 | $25.32 | $20.81 | 5,784 |
2016-09-06 | $25.20 | $25.35 | $25.20 | $25.32 | $20.81 | 5,301 |
2016-09-02 | $25.23 | $25.24 | $25.23 | $25.24 | $20.75 | 993 |
2016-09-01 | $25.27 | $25.27 | $25.25 | $25.27 | $20.72 | 890 |
2016-08-31 | $25.25 | $25.28 | $25.25 | $25.26 | $20.71 | 433 |
2016-08-30 | $25.25 | $25.30 | $25.25 | $25.30 | $20.75 | 3,004 |
2016-08-29 | $25.21 | $25.30 | $25.21 | $25.30 | $20.74 | 5,575 |
2016-08-26 | $25.32 | $25.32 | $25.18 | $25.18 | $20.65 | 6,208 |
2016-08-25 | $25.28 | $25.28 | $25.28 | $25.28 | $20.73 | 74 |
2016-08-24 | $25.24 | $25.28 | $25.24 | $25.28 | $20.73 | 2,817 |
2016-08-23 | $25.28 | $25.29 | $25.27 | $25.28 | $20.73 | 1,025 |
2016-08-22 | $25.23 | $25.24 | $25.23 | $25.24 | $20.70 | 800 |
2016-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $20.67 | 1,600 |
2016-08-18 | $25.27 | $25.29 | $25.23 | $25.23 | $20.69 | 4,316 |
2016-08-17 | $25.22 | $25.22 | $25.18 | $25.20 | $20.67 | 1,135 |
2016-08-16 | $25.22 | $25.22 | $25.21 | $25.21 | $20.67 | 2,901 |
2016-08-15 | $25.20 | $25.20 | $25.19 | $25.20 | $20.67 | 3,402 |
2016-08-12 | $25.22 | $25.24 | $25.22 | $25.23 | $20.69 | 1,413 |
2016-08-11 | $25.24 | $25.24 | $25.21 | $25.21 | $20.67 | 701 |
2016-08-10 | $25.21 | $25.25 | $25.21 | $25.25 | $20.71 | 959 |
2016-08-09 | $25.19 | $25.21 | $25.19 | $25.21 | $20.67 | 2,222 |
2016-08-08 | $25.13 | $25.13 | $25.13 | $25.13 | $20.61 | 107 |
2016-08-05 | $25.13 | $25.13 | $25.13 | $25.13 | $20.61 | 1,647 |
2016-08-04 | $25.16 | $25.16 | $25.16 | $25.16 | $20.63 | 1,689 |
2016-08-03 | $25.07 | $25.08 | $25.07 | $25.08 | $20.57 | 1,346 |
2016-08-02 | $25.03 | $25.06 | $25.03 | $25.06 | $20.55 | 1,171 |
2016-08-01 | $25.18 | $25.18 | $25.16 | $25.16 | $20.58 | 667 |
2016-07-29 | $25.18 | $25.18 | $25.18 | $25.18 | $20.60 | 547 |
2016-07-28 | $25.16 | $25.19 | $25.14 | $25.19 | $20.61 | 3,281 |
2016-07-27 | $25.12 | $25.14 | $25.12 | $25.14 | $20.57 | 501 |
2016-07-26 | $25.14 | $25.16 | $25.10 | $25.10 | $20.53 | 7,717 |
2016-07-25 | $25.16 | $25.18 | $25.13 | $25.13 | $20.56 | 9,851 |
2016-07-22 | $25.18 | $25.23 | $25.18 | $25.23 | $20.64 | 900 |
2016-07-21 | $25.13 | $25.20 | $25.13 | $25.14 | $20.57 | 2,798 |
2016-07-20 | $25.11 | $25.16 | $25.11 | $25.16 | $20.58 | 652 |
2016-07-19 | $25.20 | $25.20 | $25.18 | $25.20 | $20.61 | 8,703 |
2016-07-18 | $25.16 | $25.16 | $25.13 | $25.13 | $20.56 | 501 |
2016-07-15 | $25.20 | $25.20 | $25.19 | $25.19 | $20.61 | 1,228 |
2016-07-14 | $25.16 | $25.22 | $25.13 | $25.22 | $20.63 | 2,220 |
2016-07-13 | $25.23 | $25.24 | $25.15 | $25.24 | $20.65 | 7,284 |
2016-07-12 | $25.26 | $25.26 | $25.16 | $25.19 | $20.61 | 7,197 |
2016-07-11 | $25.18 | $25.26 | $25.18 | $25.26 | $20.66 | 1,889 |
2016-07-08 | $25.17 | $25.24 | $25.17 | $25.21 | $20.62 | 1,595 |
2016-07-07 | $25.09 | $25.16 | $25.09 | $25.16 | $20.58 | 2,657 |
2016-07-06 | $25.11 | $25.16 | $25.11 | $25.16 | $20.58 | 1,487 |
2016-07-05 | $25.20 | $25.20 | $25.19 | $25.19 | $20.55 | 584 |
2016-07-01 | $25.29 | $25.29 | $25.09 | $25.09 | $20.47 | 1,013 |
2016-06-30 | $25.12 | $25.17 | $25.11 | $25.17 | $20.54 | 2,510 |
2016-06-29 | $25.11 | $25.12 | $25.10 | $25.12 | $20.50 | 1,891 |
2016-06-28 | $24.93 | $24.93 | $24.93 | $24.93 | $20.34 | 1,200 |
2016-06-27 | $24.92 | $25.01 | $24.92 | $24.99 | $20.39 | 3,742 |
2016-06-24 | $25.04 | $25.04 | $25.00 | $25.00 | $20.40 | 553 |
2016-06-23 | $24.97 | $24.97 | $24.97 | $24.97 | $20.37 | 960 |
2016-06-22 | $24.94 | $24.96 | $24.91 | $24.91 | $20.32 | 4,341 |
2016-06-21 | $24.92 | $24.95 | $24.86 | $24.86 | $20.29 | 1,709 |
2016-06-20 | $24.94 | $24.94 | $24.94 | $24.94 | $20.35 | 400 |
2016-06-17 | $24.93 | $24.93 | $24.85 | $24.93 | $20.34 | 3,003 |
2016-06-16 | $24.87 | $24.92 | $24.87 | $24.89 | $20.31 | 2,714 |
2016-06-15 | $24.95 | $25.00 | $24.95 | $25.00 | $20.40 | 6,623 |
2016-06-14 | $24.92 | $24.92 | $24.92 | $24.92 | $20.33 | 463 |
2016-06-13 | $24.88 | $24.88 | $24.88 | $24.88 | $20.30 | 9 |
2016-06-10 | $24.97 | $24.97 | $24.88 | $24.88 | $20.30 | 1,903 |
2016-06-09 | $24.99 | $24.99 | $24.99 | $24.99 | $20.39 | 306 |
2016-06-08 | $24.97 | $24.98 | $24.93 | $24.98 | $20.38 | 12,164 |
2016-06-07 | $24.96 | $24.96 | $24.85 | $24.85 | $20.28 | 1,154 |
2016-06-06 | $24.89 | $24.93 | $24.80 | $24.92 | $20.33 | 2,258 |
2016-06-03 | $24.85 | $24.85 | $24.84 | $24.84 | $20.27 | 375 |
2016-06-02 | $24.69 | $24.82 | $24.69 | $24.71 | $20.16 | 2,624 |
2016-06-01 | $24.83 | $24.84 | $24.83 | $24.84 | $20.22 | 1,300 |
2016-05-31 | $24.83 | $24.83 | $24.83 | $24.83 | $20.21 | 0 |
2016-05-27 | $24.83 | $24.83 | $24.83 | $24.83 | $20.21 | 301 |
2016-05-26 | $24.84 | $24.85 | $24.72 | $24.72 | $20.12 | 15,264 |
2016-05-25 | $24.70 | $24.70 | $24.70 | $24.70 | $20.10 | 0 |
2016-05-24 | $24.72 | $24.72 | $24.70 | $24.70 | $20.10 | 1,325 |
2016-05-23 | $24.68 | $24.78 | $24.68 | $24.72 | $20.12 | 17,139 |
2016-05-20 | $24.76 | $24.78 | $24.70 | $24.77 | $20.16 | 1,937 |
2016-05-19 | $24.75 | $24.97 | $24.67 | $24.76 | $20.15 | 31,005 |
2016-05-18 | $24.72 | $24.79 | $24.67 | $24.67 | $20.08 | 4,262 |
2016-05-17 | $24.84 | $24.86 | $24.77 | $24.84 | $20.22 | 4,029 |
2016-05-16 | $24.84 | $24.86 | $24.77 | $24.86 | $20.23 | 8,129 |
2016-05-13 | $24.84 | $24.85 | $24.80 | $24.85 | $20.23 | 2,001 |
2016-05-12 | $24.80 | $24.80 | $24.80 | $24.80 | $20.19 | 200 |
2016-05-11 | $24.86 | $24.87 | $24.81 | $24.84 | $20.21 | 4,894 |
2016-05-10 | $24.82 | $24.86 | $24.82 | $24.86 | $20.23 | 1,813 |
2016-05-09 | $24.79 | $24.83 | $24.79 | $24.82 | $20.20 | 11,116 |
2016-05-06 | $24.82 | $24.84 | $24.77 | $24.77 | $20.16 | 11,957 |
2016-05-05 | $24.86 | $24.86 | $24.79 | $24.79 | $20.18 | 330 |
2016-05-04 | $24.85 | $24.85 | $24.81 | $24.83 | $20.21 | 2,682 |
2016-05-03 | $24.86 | $24.87 | $24.77 | $24.87 | $20.24 | 4,740 |
2016-05-02 | $24.92 | $24.93 | $24.83 | $24.88 | $20.20 | 15,166 |
2016-04-29 | $24.90 | $24.97 | $24.89 | $24.96 | $20.27 | 11,840 |
2016-04-28 | $25.04 | $25.04 | $24.89 | $24.93 | $20.24 | 5,065 |
2016-04-27 | $24.88 | $24.92 | $24.85 | $24.92 | $20.23 | 4,163 |
2016-04-26 | $24.82 | $24.82 | $24.78 | $24.80 | $20.14 | 940 |
2016-04-25 | $24.71 | $24.71 | $24.71 | $24.71 | $20.06 | 835 |
2016-04-22 | $24.82 | $24.82 | $24.82 | $24.82 | $20.15 | 0 |
2016-04-21 | $24.74 | $24.82 | $24.74 | $24.82 | $20.15 | 628 |
2016-04-20 | $24.80 | $24.86 | $24.74 | $24.77 | $20.11 | 21,480 |
2016-04-19 | $24.74 | $24.80 | $24.73 | $24.75 | $20.10 | 2,450 |
2016-04-18 | $24.77 | $24.83 | $24.72 | $24.82 | $20.15 | 3,164 |
2016-04-15 | $24.70 | $24.70 | $24.70 | $24.70 | $20.05 | 15 |
2016-04-14 | $24.68 | $24.70 | $24.68 | $24.70 | $20.05 | 885 |
2016-04-13 | $24.64 | $24.74 | $24.64 | $24.72 | $20.07 | 647 |
2016-04-12 | $24.69 | $24.72 | $24.61 | $24.72 | $20.07 | 3,121 |
2016-04-11 | $24.70 | $24.70 | $24.69 | $24.69 | $20.05 | 1,276 |
2016-04-08 | $24.59 | $24.71 | $24.58 | $24.71 | $20.06 | 2,595 |
2016-04-07 | $24.59 | $24.69 | $24.59 | $24.69 | $20.05 | 396 |
2016-04-06 | $24.67 | $24.67 | $24.66 | $24.67 | $20.03 | 3,232 |
2016-04-05 | $24.62 | $24.63 | $24.61 | $24.63 | $19.99 | 3,623 |
2016-04-04 | $24.63 | $24.64 | $24.60 | $24.64 | $20.01 | 2,972 |
2016-04-01 | $24.69 | $24.69 | $24.68 | $24.68 | $19.99 | 1,233 |
2016-03-31 | $24.66 | $24.68 | $24.61 | $24.68 | $19.99 | 703 |
2016-03-30 | $24.64 | $24.64 | $24.58 | $24.58 | $19.91 | 703 |
2016-03-29 | $24.53 | $24.67 | $24.53 | $24.56 | $19.89 | 6,339 |
2016-03-28 | $24.52 | $24.52 | $24.52 | $24.52 | $19.86 | 0 |
2016-03-24 | $24.55 | $24.55 | $24.52 | $24.52 | $19.86 | 2,867 |
2016-03-23 | $24.52 | $24.52 | $24.46 | $24.46 | $19.81 | 871 |
2016-03-22 | $24.59 | $24.59 | $24.59 | $24.59 | $19.91 | 10 |
2016-03-21 | $24.59 | $24.59 | $24.59 | $24.59 | $19.91 | 410 |
2016-03-18 | $24.53 | $24.53 | $24.53 | $24.53 | $19.87 | 0 |
2016-03-17 | $24.53 | $24.53 | $24.53 | $24.53 | $19.87 | 200 |
2016-03-16 | $24.36 | $24.36 | $24.34 | $24.34 | $19.71 | 3,193 |
2016-03-15 | $24.46 | $24.46 | $24.39 | $24.42 | $19.77 | 880 |
2016-03-14 | $24.42 | $24.42 | $24.42 | $24.42 | $19.78 | 0 |
2016-03-11 | $24.43 | $24.43 | $24.42 | $24.42 | $19.78 | 1,263 |
2016-03-10 | $24.37 | $24.37 | $24.37 | $24.37 | $19.73 | 4 |
2016-03-09 | $24.38 | $24.38 | $24.37 | $24.37 | $19.73 | 1,344 |
2016-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $19.72 | 100 |
2016-03-07 | $24.30 | $24.36 | $24.30 | $24.31 | $19.69 | 2,762 |
2016-03-04 | $24.29 | $24.29 | $24.29 | $24.29 | $19.67 | 124 |
2016-03-03 | $24.29 | $24.29 | $24.29 | $24.29 | $19.67 | 16 |
2016-03-02 | $24.29 | $24.29 | $24.29 | $24.29 | $19.67 | 450 |
2016-03-01 | $24.35 | $24.36 | $24.31 | $24.35 | $19.67 | 4,747 |
2016-02-29 | $24.35 | $24.35 | $24.34 | $24.34 | $19.66 | 1,685 |
2016-02-26 | $24.25 | $24.25 | $24.25 | $24.25 | $19.59 | 892 |
2016-02-25 | $24.25 | $24.25 | $24.25 | $24.25 | $19.59 | 176 |
2016-02-24 | $24.17 | $24.17 | $24.17 | $24.17 | $19.52 | 635 |
2016-02-23 | $24.19 | $24.19 | $24.19 | $24.19 | $19.54 | 116 |
2016-02-22 | $24.23 | $24.25 | $24.12 | $24.12 | $19.48 | 3,191 |
2016-02-19 | $24.08 | $24.18 | $24.07 | $24.07 | $19.44 | 2,700 |
2016-02-18 | $23.85 | $24.17 | $23.85 | $24.10 | $19.47 | 2,412 |
2016-02-17 | $24.15 | $24.15 | $24.15 | $24.15 | $19.51 | 4 |
2016-02-16 | $24.15 | $24.15 | $24.15 | $24.15 | $19.51 | 256 |
2016-02-12 | $24.11 | $24.13 | $24.05 | $24.13 | $19.49 | 2,191 |
2016-02-11 | $24.09 | $24.20 | $24.03 | $24.15 | $19.51 | 96,855 |
2016-02-10 | $24.09 | $24.09 | $24.09 | $24.09 | $19.46 | 404 |
2016-02-09 | $24.08 | $24.08 | $23.98 | $23.98 | $19.37 | 1,742 |
2016-02-08 | $24.10 | $24.10 | $24.10 | $24.10 | $19.47 | 283 |
2016-02-05 | $24.08 | $24.08 | $24.08 | $24.08 | $19.45 | 24 |
2016-02-04 | $24.08 | $24.08 | $24.08 | $24.08 | $19.45 | 0 |
2016-02-03 | $24.10 | $24.10 | $24.08 | $24.08 | $19.45 | 570 |
2016-02-02 | $24.15 | $24.15 | $24.04 | $24.12 | $19.48 | 1,896 |
2016-02-01 | $24.18 | $24.20 | $24.17 | $24.18 | $19.49 | 2,687 |
2016-01-29 | $24.17 | $24.17 | $24.17 | $24.17 | $19.48 | 31 |
2016-01-28 | $24.17 | $24.18 | $24.11 | $24.17 | $19.48 | 18,858 |
2016-01-27 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 186 |
2016-01-26 | $24.12 | $24.12 | $24.12 | $24.12 | $19.44 | 0 |
2016-01-25 | $24.05 | $24.14 | $24.03 | $24.12 | $19.44 | 33,204 |
2016-01-22 | $23.98 | $23.98 | $23.97 | $23.98 | $19.33 | 8,900 |
2016-01-21 | $23.91 | $23.93 | $23.91 | $23.93 | $19.29 | 857 |
2016-01-20 | $23.93 | $23.93 | $23.87 | $23.88 | $19.24 | 3,307 |
2016-01-19 | $24.04 | $24.04 | $23.98 | $23.98 | $19.32 | 618 |
2016-01-15 | $24.06 | $24.06 | $24.06 | $24.06 | $19.39 | 46 |
2016-01-14 | $24.07 | $24.07 | $24.06 | $24.06 | $19.39 | 1,572 |
2016-01-13 | $24.13 | $24.13 | $24.10 | $24.10 | $19.42 | 402 |
2016-01-12 | $24.06 | $24.06 | $24.06 | $24.06 | $19.39 | 140 |
2016-01-11 | $24.10 | $24.10 | $24.06 | $24.09 | $19.41 | 655 |
2016-01-08 | $24.08 | $24.08 | $24.08 | $24.08 | $19.41 | 1,208 |
2016-01-07 | $24.10 | $24.11 | $24.06 | $24.06 | $19.39 | 2,923 |
2016-01-06 | $24.04 | $24.14 | $24.04 | $24.13 | $19.45 | 1,617 |
2016-01-05 | $23.95 | $24.11 | $23.95 | $24.01 | $19.35 | 1,496 |
2016-01-04 | $23.97 | $23.97 | $23.97 | $23.97 | $19.32 | 434 |
2015-12-31 | $24.01 | $24.03 | $24.01 | $24.01 | $19.35 | 22,153 |
2015-12-30 | $24.08 | $24.09 | $23.98 | $23.98 | $19.33 | 16,580 |
2015-12-29 | $24.03 | $24.10 | $24.01 | $24.07 | $19.40 | 2,083 |
2015-12-28 | $24.13 | $24.13 | $24.13 | $24.13 | $19.45 | 698 |
2015-12-24 | $24.17 | $24.17 | $24.17 | $24.17 | $19.37 | 2,201 |
2015-12-23 | $24.14 | $24.14 | $24.14 | $24.14 | $19.35 | 508 |
2015-12-22 | $24.08 | $24.13 | $24.06 | $24.13 | $19.34 | 20,552 |
2015-12-21 | $24.25 | $24.25 | $24.18 | $24.20 | $19.39 | 1,719 |
2015-12-18 | $24.20 | $24.24 | $24.12 | $24.13 | $19.34 | 5,603 |
2015-12-17 | $24.24 | $24.24 | $24.19 | $24.19 | $19.39 | 280 |
2015-12-16 | $24.21 | $24.24 | $24.17 | $24.24 | $19.43 | 3,543 |
2015-12-15 | $24.14 | $24.14 | $24.14 | $24.14 | $19.35 | 0 |
2015-12-14 | $24.12 | $24.22 | $24.05 | $24.14 | $19.35 | 1,698 |
2015-12-11 | $24.20 | $24.26 | $24.20 | $24.26 | $19.45 | 532 |
2015-12-10 | $24.33 | $24.40 | $24.33 | $24.39 | $19.55 | 980 |
2015-12-09 | $24.31 | $24.39 | $24.30 | $24.39 | $19.55 | 892 |
2015-12-08 | $24.38 | $24.38 | $24.30 | $24.30 | $19.48 | 4,919 |
2015-12-07 | $24.36 | $24.36 | $24.36 | $24.36 | $19.53 | 25 |
2015-12-04 | $24.36 | $24.36 | $24.36 | $24.36 | $19.53 | 825 |
2015-12-03 | $24.51 | $24.51 | $24.51 | $24.51 | $19.65 | 0 |
2015-12-02 | $24.41 | $24.51 | $24.41 | $24.51 | $19.65 | 2,590 |
2015-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $19.67 | 119 |
2015-11-30 | $24.47 | $24.47 | $24.47 | $24.47 | $19.56 | 50 |
2015-11-27 | $24.47 | $24.47 | $24.47 | $24.47 | $19.56 | 90 |
2015-11-25 | $24.47 | $24.47 | $24.47 | $24.47 | $19.56 | 0 |
2015-11-24 | $24.47 | $24.47 | $24.47 | $24.47 | $19.56 | 105 |
2015-11-23 | $24.54 | $24.54 | $24.54 | $24.54 | $19.62 | 0 |
2015-11-20 | $24.53 | $24.54 | $24.52 | $24.54 | $19.62 | 5,495 |
2015-11-19 | $24.45 | $24.54 | $24.45 | $24.52 | $19.60 | 2,804 |
2015-11-18 | $24.52 | $24.52 | $24.52 | $24.52 | $19.61 | 156 |
2015-11-17 | $24.40 | $24.40 | $24.40 | $24.40 | $19.51 | 0 |
2015-11-16 | $24.38 | $24.40 | $24.38 | $24.40 | $19.51 | 508 |
2015-11-13 | $24.37 | $24.37 | $24.37 | $24.37 | $19.49 | 170 |
2015-11-12 | $24.48 | $24.48 | $24.48 | $24.48 | $19.57 | 0 |
2015-11-11 | $24.48 | $24.48 | $24.48 | $24.48 | $19.57 | 1,241 |
2015-11-10 | $24.44 | $24.52 | $24.38 | $24.50 | $19.59 | 14,679 |
2015-11-09 | $24.48 | $24.52 | $24.46 | $24.47 | $19.56 | 14,811 |
2015-11-06 | $24.55 | $24.55 | $24.47 | $24.47 | $19.57 | 3,292 |
2015-11-05 | $24.67 | $24.67 | $24.66 | $24.66 | $19.72 | 2,530 |
2015-11-04 | $24.64 | $24.67 | $24.64 | $24.67 | $19.72 | 414 |
2015-11-03 | $24.66 | $24.67 | $24.66 | $24.67 | $19.72 | 15,646 |
2015-11-02 | $24.75 | $24.77 | $24.75 | $24.77 | $19.75 | 259 |
2015-10-30 | $24.72 | $24.75 | $24.67 | $24.69 | $19.69 | 33,850 |
2015-10-29 | $24.73 | $24.74 | $24.67 | $24.67 | $19.67 | 3,805 |
2015-10-28 | $24.82 | $24.82 | $24.82 | $24.82 | $19.79 | 6 |
2015-10-27 | $24.82 | $24.82 | $24.82 | $24.82 | $19.79 | 216 |
2015-10-26 | $24.78 | $24.78 | $24.78 | $24.78 | $19.76 | 0 |
2015-10-23 | $24.74 | $24.83 | $24.74 | $24.78 | $19.76 | 2,616 |
2015-10-22 | $24.77 | $24.78 | $24.77 | $24.77 | $19.75 | 3,300 |
2015-10-21 | $24.85 | $24.85 | $24.81 | $24.82 | $19.79 | 702 |
2015-10-20 | $24.73 | $24.73 | $24.73 | $24.73 | $19.72 | 100 |
2015-10-19 | $24.72 | $24.72 | $24.72 | $24.72 | $19.71 | 2 |
2015-10-16 | $24.72 | $24.72 | $24.72 | $24.72 | $19.71 | 0 |
2015-10-15 | $24.72 | $24.72 | $24.72 | $24.72 | $19.71 | 0 |
2015-10-14 | $24.72 | $24.72 | $24.72 | $24.72 | $19.71 | 480 |
2015-10-13 | $24.74 | $24.74 | $24.74 | $24.74 | $19.73 | 0 |
2015-10-12 | $24.74 | $24.74 | $24.74 | $24.74 | $19.73 | 379 |
2015-10-09 | $24.73 | $24.73 | $24.72 | $24.72 | $19.71 | 827 |
2015-10-08 | $24.64 | $24.72 | $24.62 | $24.72 | $19.71 | 16,267 |
2015-10-07 | $24.65 | $24.65 | $24.65 | $24.65 | $19.66 | 426 |
2015-10-06 | $24.60 | $24.65 | $24.60 | $24.65 | $19.66 | 439 |
2015-10-05 | $24.55 | $24.55 | $24.54 | $24.54 | $19.57 | 303 |
2015-10-02 | $24.51 | $24.53 | $24.51 | $24.51 | $19.54 | 1,715 |
2015-10-01 | $24.52 | $24.53 | $24.52 | $24.53 | $19.51 | 1,095 |
2015-09-30 | $24.60 | $24.60 | $24.57 | $24.59 | $19.55 | 705 |
2015-09-29 | $24.50 | $24.53 | $24.50 | $24.51 | $19.49 | 5,933 |
2015-09-28 | $24.57 | $24.57 | $24.55 | $24.55 | $19.52 | 2,137 |
2015-09-25 | $24.67 | $24.67 | $24.67 | $24.67 | $19.62 | 0 |
2015-09-24 | $24.67 | $24.67 | $24.67 | $24.67 | $19.62 | 142 |
2015-09-23 | $24.69 | $24.69 | $24.69 | $24.69 | $19.63 | 151 |
2015-09-22 | $24.70 | $24.70 | $24.63 | $24.64 | $19.59 | 2,880 |
2015-09-21 | $24.71 | $24.72 | $24.66 | $24.69 | $19.63 | 2,043 |
2015-09-18 | $24.79 | $24.79 | $24.78 | $24.78 | $19.70 | 700 |
2015-09-17 | $24.65 | $24.78 | $24.60 | $24.78 | $19.70 | 8,538 |
2015-09-16 | $24.64 | $24.64 | $24.64 | $24.64 | $19.59 | 374 |
2015-09-15 | $24.65 | $24.65 | $24.61 | $24.61 | $19.57 | 5,175 |
2015-09-14 | $24.69 | $24.69 | $24.68 | $24.68 | $19.62 | 488 |
2015-09-11 | $24.73 | $24.73 | $24.68 | $24.69 | $19.63 | 2,451 |
2015-09-10 | $24.74 | $24.75 | $24.73 | $24.74 | $19.67 | 2,852 |
2015-09-09 | $24.71 | $24.71 | $24.71 | $24.71 | $19.65 | 107 |
2015-09-08 | $24.62 | $24.62 | $24.62 | $24.62 | $19.58 | 32 |
2015-09-04 | $24.62 | $24.62 | $24.62 | $24.62 | $19.58 | 1 |
2015-09-03 | $24.62 | $24.62 | $24.62 | $24.62 | $19.58 | 0 |
2015-09-02 | $24.62 | $24.62 | $24.62 | $24.62 | $19.58 | 694 |
2015-09-01 | $24.74 | $24.74 | $24.74 | $24.74 | $19.62 | 56 |
2015-08-31 | $24.74 | $24.74 | $24.70 | $24.74 | $19.62 | 1,056 |
2015-08-28 | $24.69 | $24.69 | $24.69 | $24.69 | $19.58 | 63 |
2015-08-27 | $24.72 | $24.72 | $24.62 | $24.69 | $19.58 | 1,312 |
2015-08-26 | $24.62 | $24.67 | $24.62 | $24.66 | $19.56 | 1,957 |
2015-08-25 | $24.64 | $24.64 | $24.64 | $24.64 | $19.54 | 197 |
2015-08-24 | $24.65 | $24.65 | $24.65 | $24.65 | $19.55 | 171 |
2015-08-21 | $24.71 | $24.71 | $24.71 | $24.71 | $19.60 | 728 |
2015-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $19.67 | 365 |
2015-08-19 | $24.70 | $24.70 | $24.70 | $24.70 | $19.59 | 164 |
iShares Yield Optimized Bond ETF (BYLD) News Headlines
Recent iShares Yield Optimized Bond ETF (BYLD) News
Similar Companies to iShares Yield Optimized Bond ETF (BYLD) 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 | -- | -- | -- |