Duke Energy Corp (DUKH) Exchange: NYSE
Data as of Aug. 21, 2025
$24.36 ($-0.04) -0.16%
Duke Energy Corp - Daily Information
Click for more stock information on Duke Energy Corp.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $24.37 |
Previous Close | $24.36 |
High | $24.37 |
Low | $24.34 |
Adjusted Open | $24.37 |
Previous Adjusted Close | $24.36 |
Adjusted High | $24.37 |
Adjusted Low | $24.34 |
About Duke Energy Corp (DUKH)
Duke Energy Corporation, together with its subsidiaries, operates as an energy company in the United States and Latin America. It operates through three segments: Regulated Utilities, International Energy, and Commercial Power. The Regulated Utilities segment generates, transmits, distributes, and sells electricity in the Carolinas, Florida, Ohio, Kentucky, and Indiana; and transports and sells natural gas in southwestern Ohio and northern Kentucky. This segment owns approximately 50,000 megawatts of generation capacity; and uses coal, hydroelectric, natural gas, oil, and nuclear fuel to generate electricity. It serves approximately 7.3 million retail electric customers in 6 states in the Southeast and Midwest regions of the United States with a service area covering approximately 95,000 square miles; and approximately 500,000 retail natural gas customers in southwestern Ohio and northern Kentucky. This segment is also involved in the wholesale of electricity to incorporated municipalities, electric cooperative utilities, and other load-serving entities. The International Energy segment operates and manages power generation facilities; and markets and sells electric power, natural gas, and natural gas liquids. This segment serves retail distributors, electric utilities, independent power producers, marketers, and industrial and commercial companies. The Commercial Power segment builds, develops, and operates wind and solar renewable generation and energy transmission projects, as well as high voltage power projects. Duke Energy Corporation is headquartered in Charlotte, North Carolina.
Invest in Duke Energy Corp (DUKH)
Historical Stock Data for Duke Energy Corp (DUKH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $24.37 | $24.37 | $24.34 | $24.36 | $24.36 | 990 |
2025-08-20 | $24.39 | $24.40 | $24.39 | $24.40 | $24.40 | 3,934 |
2025-08-19 | $24.45 | $24.45 | $24.41 | $24.42 | $24.42 | 526 |
2025-08-18 | $24.41 | $24.43 | $24.41 | $24.41 | $24.41 | 615 |
2025-08-15 | $24.42 | $24.42 | $24.41 | $24.41 | $24.41 | 213 |
2025-08-14 | $24.39 | $24.40 | $24.39 | $24.40 | $24.40 | 609 |
2025-08-13 | $24.41 | $24.45 | $24.41 | $24.45 | $24.45 | 445 |
2025-08-12 | $24.35 | $24.38 | $24.34 | $24.38 | $24.38 | 543 |
2025-08-11 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 578 |
2025-08-08 | $24.33 | $24.33 | $24.32 | $24.32 | $24.32 | 276 |
2025-08-07 | $24.36 | $24.36 | $24.30 | $24.30 | $24.30 | 461 |
2025-08-06 | $24.32 | $24.33 | $24.32 | $24.32 | $24.32 | 2,406 |
2025-08-05 | $24.29 | $24.31 | $24.26 | $24.31 | $24.31 | 1,850 |
2025-08-04 | $24.42 | $24.43 | $24.41 | $24.43 | $24.31 | 7,859 |
2025-08-01 | $24.34 | $24.35 | $24.34 | $24.35 | $24.23 | 407 |
2025-07-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.22 | 173 |
2025-07-30 | $24.36 | $24.36 | $24.32 | $24.32 | $24.20 | 347 |
2025-07-29 | $24.37 | $24.38 | $24.37 | $24.38 | $24.25 | 266 |
2025-07-28 | $24.36 | $24.36 | $24.35 | $24.35 | $24.23 | 1,534 |
2025-07-25 | $24.36 | $24.37 | $24.36 | $24.37 | $24.25 | 274 |
2025-07-24 | $24.35 | $24.36 | $24.35 | $24.36 | $24.24 | 329 |
2025-07-23 | $24.36 | $24.38 | $24.36 | $24.38 | $24.25 | 336 |
2025-07-22 | $24.34 | $24.37 | $24.34 | $24.37 | $24.25 | 726 |
2025-07-21 | $24.35 | $24.36 | $24.34 | $24.34 | $24.22 | 575 |
2025-07-18 | $24.32 | $24.32 | $24.31 | $24.32 | $24.19 | 849 |
2025-07-17 | $24.27 | $24.30 | $24.25 | $24.30 | $24.18 | 563 |
2025-07-16 | $24.25 | $24.26 | $24.25 | $24.26 | $24.14 | 888 |
2025-07-15 | $24.26 | $24.26 | $24.24 | $24.25 | $24.13 | 2,252 |
2025-07-14 | $24.28 | $24.30 | $24.28 | $24.30 | $24.18 | 474 |
2025-07-11 | $24.33 | $24.33 | $24.28 | $24.31 | $24.19 | 1,227 |
2025-07-10 | $24.32 | $24.37 | $24.32 | $24.37 | $24.24 | 206 |
2025-07-09 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 935 |
2025-07-08 | $24.23 | $24.27 | $24.23 | $24.27 | $24.27 | 453 |
2025-07-07 | $24.48 | $24.48 | $24.29 | $24.29 | $24.29 | 4,727 |
2025-07-03 | $24.49 | $24.49 | $24.48 | $24.48 | $24.35 | 205 |
2025-07-02 | $24.38 | $24.45 | $24.38 | $24.45 | $24.31 | 257 |
2025-07-01 | $24.36 | $24.38 | $24.36 | $24.38 | $24.25 | 313 |
2025-06-30 | $24.35 | $24.36 | $24.33 | $24.36 | $24.23 | 303 |
2025-06-27 | $24.50 | $24.50 | $24.29 | $24.29 | $24.15 | 1,151 |
2025-06-26 | $24.23 | $24.30 | $24.23 | $24.30 | $24.17 | 1,249 |
2025-06-25 | $24.22 | $24.22 | $24.19 | $24.22 | $24.09 | 837 |
2025-06-24 | $24.20 | $24.24 | $24.20 | $24.23 | $24.10 | 1,476 |
2025-06-23 | $24.12 | $24.14 | $24.12 | $24.14 | $24.01 | 257 |
2025-06-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 557 |
2025-06-18 | $24.06 | $24.06 | $24.02 | $24.05 | $24.05 | 2,818 |
2025-06-17 | $24.05 | $24.06 | $24.03 | $24.03 | $24.03 | 11,498 |
2025-06-16 | $24.08 | $24.08 | $24.05 | $24.05 | $24.05 | 490 |
2025-06-13 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 346 |
2025-06-12 | $24.09 | $24.09 | $24.06 | $24.07 | $24.07 | 981 |
2025-06-11 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 789 |
2025-06-10 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 45,797 |
2025-06-09 | $24.04 | $24.06 | $24.00 | $24.04 | $24.04 | 13,124 |
2025-06-06 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 413 |
2025-06-05 | $24.00 | $24.02 | $24.00 | $24.01 | $24.01 | 330 |
2025-06-04 | $24.12 | $24.17 | $24.12 | $24.15 | $24.03 | 4,542 |
2025-06-03 | $24.06 | $24.09 | $24.06 | $24.09 | $23.97 | 379 |
2025-06-02 | $24.03 | $24.08 | $24.03 | $24.08 | $23.96 | 205 |
2025-05-30 | $24.03 | $24.05 | $24.00 | $24.05 | $23.93 | 338 |
2025-05-29 | $24.06 | $24.06 | $24.05 | $24.05 | $23.93 | 403 |
2025-05-28 | $24.03 | $24.03 | $24.00 | $24.00 | $23.88 | 482 |
2025-05-27 | $24.00 | $24.04 | $24.00 | $24.04 | $23.93 | 4,272 |
2025-05-23 | $23.88 | $23.93 | $23.87 | $23.93 | $23.93 | 5,537 |
2025-05-22 | $23.88 | $23.91 | $23.88 | $23.91 | $23.91 | 200 |
2025-05-21 | $23.99 | $23.99 | $23.87 | $23.87 | $23.87 | 200 |
2025-05-20 | $24.04 | $24.06 | $24.03 | $24.03 | $24.03 | 2,398 |
2025-05-19 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 426 |
2025-05-16 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 240 |
2025-05-15 | $24.03 | $24.03 | $24.02 | $24.02 | $24.02 | 347 |
2025-05-14 | $24.01 | $24.01 | $23.95 | $23.95 | $23.95 | 4,409 |
2025-05-13 | $24.03 | $24.03 | $23.99 | $24.02 | $24.02 | 750 |
2025-05-12 | $23.94 | $23.97 | $23.94 | $23.97 | $23.97 | 7,893 |
2025-05-09 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 201 |
2025-05-08 | $23.78 | $23.80 | $23.78 | $23.79 | $23.79 | 407 |
2025-05-07 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 201 |
2025-05-06 | $23.73 | $23.77 | $23.73 | $23.77 | $23.77 | 611 |
2025-05-05 | $23.76 | $23.80 | $23.76 | $23.76 | $23.76 | 1,202 |
2025-05-02 | $23.93 | $23.95 | $23.93 | $23.95 | $23.79 | 418 |
2025-05-01 | $23.88 | $23.89 | $23.86 | $23.86 | $23.70 | 638 |
2025-04-30 | $23.86 | $23.88 | $23.86 | $23.88 | $23.71 | 413 |
2025-04-29 | $23.91 | $23.92 | $23.91 | $23.92 | $23.75 | 200 |
2025-04-28 | $23.90 | $23.91 | $23.86 | $23.90 | $23.74 | 1,462 |
2025-04-25 | $23.87 | $23.88 | $23.87 | $23.88 | $23.71 | 1,172 |
2025-04-24 | $23.87 | $23.87 | $23.85 | $23.87 | $23.70 | 900 |
2025-04-23 | $23.87 | $23.87 | $23.85 | $23.85 | $23.69 | 1,026 |
2025-04-22 | $23.87 | $23.87 | $23.84 | $23.86 | $23.69 | 10,804 |
2025-04-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.68 | 323 |
2025-04-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.67 | 252 |
2025-04-16 | $23.84 | $23.84 | $23.83 | $23.83 | $23.66 | 987 |
2025-04-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.65 | 569 |
2025-04-14 | $23.81 | $23.82 | $23.80 | $23.82 | $23.65 | 15,271 |
2025-04-11 | $23.78 | $23.81 | $23.78 | $23.81 | $23.64 | 2,422 |
2025-04-10 | $23.79 | $23.81 | $23.79 | $23.80 | $23.63 | 8,286 |
2025-04-09 | $23.53 | $23.77 | $23.36 | $23.77 | $23.61 | 10,791 |
2025-04-08 | $23.61 | $23.92 | $23.61 | $23.69 | $23.53 | 5,557 |
2025-04-07 | $23.92 | $24.22 | $23.83 | $23.95 | $23.78 | 64,762 |
2025-04-04 | $24.23 | $24.23 | $24.12 | $24.13 | $23.96 | 9,619 |
2025-04-03 | $24.66 | $24.66 | $24.58 | $24.58 | $24.30 | 12,607 |
2025-04-02 | $24.72 | $24.81 | $24.72 | $24.81 | $24.53 | 938 |
2025-04-01 | $24.74 | $24.79 | $24.74 | $24.79 | $24.50 | 2,784 |
2025-03-31 | $24.72 | $24.74 | $24.70 | $24.74 | $24.46 | 1,892 |
2025-03-28 | $24.76 | $24.76 | $24.73 | $24.73 | $24.45 | 201 |
2025-03-27 | $24.82 | $24.82 | $24.78 | $24.78 | $24.49 | 722 |
2025-03-26 | $24.89 | $24.89 | $24.82 | $24.82 | $24.53 | 576 |
2025-03-25 | $24.95 | $24.95 | $24.92 | $24.92 | $24.63 | 724 |
2025-03-24 | $24.94 | $24.94 | $24.93 | $24.94 | $24.65 | 514 |
2025-03-21 | $24.89 | $24.90 | $24.89 | $24.90 | $24.62 | 761 |
2025-03-20 | $24.95 | $24.95 | $24.92 | $24.92 | $24.63 | 215 |
2025-03-19 | $24.86 | $24.93 | $24.86 | $24.93 | $24.65 | 1,149 |
2025-03-18 | $24.87 | $24.87 | $24.86 | $24.86 | $24.58 | 302 |
2025-03-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 450 |
2025-03-14 | $24.88 | $24.88 | $24.85 | $24.85 | $24.56 | 110 |
2025-03-13 | $24.79 | $24.79 | $24.77 | $24.77 | $24.49 | 3,298 |
2025-03-12 | $24.84 | $24.89 | $24.82 | $24.82 | $24.54 | 972 |
2025-03-11 | $24.97 | $24.97 | $24.84 | $24.84 | $24.55 | 2,239 |
2025-03-10 | $24.96 | $24.96 | $24.89 | $24.89 | $24.61 | 388 |
2025-03-07 | $24.99 | $24.99 | $24.98 | $24.98 | $24.69 | 2,026 |
2025-03-06 | $24.98 | $25.04 | $24.96 | $24.97 | $24.68 | 918 |
2025-03-05 | $25.12 | $25.12 | $25.05 | $25.05 | $24.76 | 914 |
2025-03-04 | $25.10 | $25.14 | $25.10 | $25.14 | $24.73 | 578 |
2025-03-03 | $25.22 | $25.22 | $25.19 | $25.19 | $24.79 | 102 |
2025-02-28 | $25.22 | $25.24 | $25.18 | $25.24 | $24.84 | 376 |
2025-02-27 | $25.23 | $25.23 | $25.19 | $25.19 | $24.78 | 834 |
2025-02-26 | $25.23 | $25.23 | $25.22 | $25.23 | $24.83 | 595 |
2025-02-25 | $25.24 | $25.24 | $25.19 | $25.21 | $24.81 | 2,850 |
2025-02-24 | $25.15 | $25.16 | $25.14 | $25.15 | $24.75 | 1,303 |
2025-02-21 | $25.14 | $25.16 | $25.13 | $25.13 | $24.73 | 887 |
2025-02-20 | $25.14 | $25.16 | $25.13 | $25.15 | $24.74 | 1,111 |
2025-02-19 | $25.19 | $25.19 | $25.11 | $25.15 | $24.75 | 5,517 |
2025-02-18 | $25.16 | $25.16 | $25.13 | $25.13 | $24.73 | 1,908 |
2025-02-14 | $25.19 | $25.19 | $25.17 | $25.17 | $24.76 | 261 |
2025-02-13 | $25.10 | $25.12 | $25.10 | $25.12 | $24.72 | 1,246 |
2025-02-12 | $24.93 | $25.01 | $24.93 | $25.01 | $24.61 | 1,095 |
2025-02-11 | $25.07 | $25.08 | $25.07 | $25.07 | $24.67 | 307 |
2025-02-10 | $25.11 | $25.12 | $25.09 | $25.09 | $24.69 | 2,565 |
2025-02-07 | $25.10 | $25.10 | $25.05 | $25.06 | $24.66 | 46,938 |
2025-02-06 | $25.12 | $25.13 | $25.12 | $25.13 | $24.73 | 4,600 |
2025-02-05 | $25.12 | $25.18 | $25.12 | $25.18 | $24.78 | 504 |
2025-02-04 | $25.19 | $25.22 | $25.19 | $25.22 | $24.68 | 612 |
2025-02-03 | $25.14 | $25.18 | $25.14 | $25.16 | $24.62 | 5,237 |
2025-01-31 | $25.29 | $25.29 | $25.21 | $25.21 | $24.67 | 623 |
2025-01-30 | $25.27 | $25.27 | $25.26 | $25.26 | $24.72 | 144 |
2025-01-29 | $25.24 | $25.27 | $25.22 | $25.22 | $24.68 | 1,412 |
2025-01-28 | $25.26 | $25.26 | $25.25 | $25.25 | $24.70 | 816 |
2025-01-27 | $25.27 | $25.28 | $25.27 | $25.28 | $24.74 | 4,200 |
2025-01-24 | $25.26 | $25.27 | $25.26 | $25.26 | $24.71 | 1,740 |
2025-01-23 | $25.18 | $25.23 | $25.18 | $25.23 | $24.68 | 402 |
2025-01-22 | $25.21 | $25.22 | $25.21 | $25.21 | $24.66 | 2,085 |
2025-01-21 | $25.20 | $25.24 | $25.20 | $25.24 | $24.70 | 532 |
2025-01-17 | $25.18 | $25.19 | $25.17 | $25.18 | $24.64 | 8,409 |
2025-01-16 | $25.15 | $25.17 | $25.15 | $25.16 | $24.62 | 307 |
2025-01-15 | $25.12 | $25.15 | $25.11 | $25.15 | $24.61 | 4,236 |
2025-01-14 | $25.04 | $25.04 | $25.03 | $25.03 | $24.49 | 29,637 |
2025-01-13 | $25.00 | $25.01 | $24.99 | $25.01 | $24.48 | 6,128 |
2025-01-10 | $25.13 | $25.13 | $25.08 | $25.08 | $24.54 | 41,237 |
2025-01-08 | $25.25 | $25.25 | $25.16 | $25.18 | $24.64 | 30,329 |
2025-01-07 | $25.19 | $25.19 | $25.19 | $25.19 | $24.65 | 142 |
2025-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.74 | 306 |
2025-01-03 | $25.24 | $25.26 | $25.24 | $25.26 | $24.72 | 1,203 |
2025-01-02 | $25.22 | $25.23 | $25.20 | $25.23 | $24.68 | 1,203 |
2024-12-31 | $25.19 | $25.20 | $25.19 | $25.19 | $24.65 | 400 |
2024-12-30 | $25.15 | $25.19 | $25.15 | $25.18 | $24.64 | 2,201 |
2024-12-27 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 214 |
2024-12-26 | $25.13 | $25.21 | $25.13 | $25.21 | $25.21 | 1,025 |
2024-12-24 | $25.14 | $25.18 | $25.14 | $25.18 | $25.18 | 201 |
2024-12-23 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 920 |
2024-12-20 | $25.17 | $25.17 | $25.16 | $25.16 | $25.16 | 599 |
2024-12-19 | $25.08 | $25.08 | $25.05 | $25.06 | $25.06 | 301 |
2024-12-18 | $25.29 | $25.31 | $25.13 | $25.13 | $25.13 | 4,124 |
2024-12-17 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 200 |
2024-12-16 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 1,330 |
2024-12-13 | $25.34 | $25.34 | $25.32 | $25.32 | $25.32 | 284 |
2024-12-12 | $25.39 | $25.39 | $25.38 | $25.38 | $25.38 | 524 |
2024-12-11 | $25.43 | $25.43 | $25.42 | $25.42 | $25.42 | 202 |
2024-12-10 | $25.44 | $25.44 | $25.41 | $25.42 | $25.42 | 792 |
2024-12-09 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 583 |
2024-12-06 | $25.51 | $25.51 | $25.43 | $25.46 | $25.46 | 2,836 |
2024-12-05 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 400 |
2024-12-04 | $25.66 | $25.69 | $25.66 | $25.69 | $25.43 | 2,212 |
2024-12-03 | $25.67 | $25.67 | $25.64 | $25.64 | $25.38 | 3,012 |
2024-12-02 | $25.63 | $25.64 | $25.63 | $25.64 | $25.64 | 260 |
2024-11-29 | $25.64 | $25.67 | $25.64 | $25.67 | $25.67 | 351 |
2024-11-27 | $25.58 | $25.61 | $25.58 | $25.60 | $25.60 | 871 |
2024-11-26 | $25.61 | $25.61 | $25.54 | $25.57 | $25.57 | 838 |
2024-11-25 | $25.59 | $25.60 | $25.56 | $25.58 | $25.58 | 5,586 |
2024-11-22 | $25.54 | $25.54 | $25.52 | $25.52 | $25.52 | 4,201 |
2024-11-21 | $25.56 | $25.57 | $25.54 | $25.54 | $25.54 | 2,754 |
2024-11-20 | $25.52 | $25.53 | $25.50 | $25.53 | $25.53 | 1,191 |
2024-11-19 | $25.54 | $25.57 | $25.54 | $25.55 | $25.55 | 1,121 |
2024-11-18 | $25.54 | $25.55 | $25.53 | $25.55 | $25.55 | 900 |
2024-11-15 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 6,567 |
2024-11-14 | $25.53 | $25.58 | $25.52 | $25.52 | $25.52 | 2,401 |
2024-11-13 | $25.56 | $25.59 | $25.56 | $25.56 | $25.56 | 1,401 |
2024-11-12 | $25.65 | $25.66 | $25.56 | $25.56 | $25.56 | 3,270 |
2024-11-11 | $25.70 | $25.70 | $25.67 | $25.67 | $25.67 | 1,251 |
2024-11-08 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 1,961 |
2024-11-07 | $25.59 | $25.66 | $25.59 | $25.64 | $25.64 | 7,587 |
2024-11-06 | $25.55 | $25.55 | $25.51 | $25.54 | $25.54 | 4,510 |
2024-11-05 | $25.48 | $25.54 | $25.48 | $25.54 | $25.54 | 402 |
2024-11-04 | $25.59 | $25.59 | $25.57 | $25.57 | $25.46 | 406 |
2024-11-01 | $25.53 | $25.53 | $25.49 | $25.50 | $25.38 | 672 |
2024-10-31 | $25.54 | $25.56 | $25.53 | $25.53 | $25.41 | 507 |
2024-10-30 | $25.61 | $25.61 | $25.58 | $25.58 | $25.47 | 396 |
2024-10-29 | $25.55 | $25.60 | $25.55 | $25.60 | $25.48 | 20,401 |
2024-10-28 | $25.64 | $25.65 | $25.60 | $25.60 | $25.48 | 6,636 |
2024-10-25 | $25.64 | $25.64 | $25.57 | $25.58 | $25.46 | 1,176 |
2024-10-24 | $25.58 | $25.60 | $25.57 | $25.60 | $25.48 | 500 |
2024-10-23 | $25.62 | $25.62 | $25.55 | $25.55 | $25.55 | 11,458 |
2024-10-22 | $25.63 | $25.67 | $25.63 | $25.67 | $25.67 | 618 |
2024-10-21 | $25.69 | $25.69 | $25.66 | $25.66 | $25.66 | 1,200 |
2024-10-18 | $25.76 | $25.78 | $25.76 | $25.77 | $25.77 | 2,518 |
2024-10-17 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 603 |
2024-10-16 | $25.80 | $25.81 | $25.78 | $25.79 | $25.79 | 29,072 |
2024-10-15 | $25.74 | $25.76 | $25.74 | $25.75 | $25.75 | 863 |
2024-10-14 | $25.67 | $25.73 | $25.67 | $25.73 | $25.73 | 221 |
2024-10-11 | $25.66 | $25.73 | $25.66 | $25.72 | $25.72 | 1,234 |
2024-10-10 | $25.63 | $25.66 | $25.63 | $25.65 | $25.65 | 1,867 |
2024-10-09 | $25.68 | $25.68 | $25.66 | $25.68 | $25.68 | 1,994 |
2024-10-08 | $25.64 | $25.67 | $25.64 | $25.67 | $25.67 | 701 |
2024-10-07 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 2,333 |
2024-10-04 | $25.80 | $25.82 | $25.78 | $25.82 | $25.72 | 967 |
2024-10-03 | $25.88 | $25.88 | $25.85 | $25.85 | $25.75 | 201 |
2024-10-02 | $25.86 | $25.90 | $25.86 | $25.90 | $25.80 | 131 |
2024-10-01 | $25.86 | $25.88 | $25.86 | $25.88 | $25.78 | 22,821 |
2024-09-30 | $25.90 | $25.90 | $25.85 | $25.87 | $25.77 | 1,700 |
2024-09-27 | $25.91 | $25.91 | $25.90 | $25.90 | $25.80 | 428 |
2024-09-26 | $25.84 | $25.88 | $25.84 | $25.87 | $25.78 | 609 |
2024-09-25 | $25.86 | $25.86 | $25.84 | $25.84 | $25.74 | 585 |
2024-09-24 | $25.85 | $25.87 | $25.85 | $25.87 | $25.77 | 203 |
2024-09-23 | $25.85 | $25.87 | $25.85 | $25.85 | $25.76 | 872 |
2024-09-20 | $25.85 | $25.87 | $25.82 | $25.87 | $25.77 | 7,058 |
2024-09-19 | $25.85 | $25.86 | $25.85 | $25.86 | $25.86 | 408 |
2024-09-18 | $25.75 | $25.84 | $25.75 | $25.78 | $25.78 | 10,125 |
2024-09-17 | $25.78 | $25.81 | $25.77 | $25.78 | $25.78 | 3,954 |
2024-09-16 | $25.73 | $25.77 | $25.73 | $25.77 | $25.77 | 1,457 |
2024-09-13 | $25.70 | $25.71 | $25.69 | $25.69 | $25.69 | 3,260 |
2024-09-12 | $25.58 | $25.64 | $25.58 | $25.62 | $25.62 | 3,077 |
2024-09-11 | $25.54 | $25.59 | $25.54 | $25.59 | $25.59 | 402 |
2024-09-10 | $25.54 | $25.55 | $25.54 | $25.55 | $25.55 | 238 |
2024-09-09 | $25.53 | $25.56 | $25.51 | $25.56 | $25.56 | 2,601 |
2024-09-06 | $25.52 | $25.52 | $25.48 | $25.48 | $25.48 | 400 |
2024-09-05 | $25.52 | $25.52 | $25.51 | $25.51 | $25.51 | 1,148 |
2024-09-04 | $25.50 | $25.57 | $25.50 | $25.57 | $25.45 | 2,710 |
2024-09-03 | $25.80 | $25.80 | $25.49 | $25.49 | $25.37 | 438 |
2024-08-30 | $25.56 | $25.56 | $25.52 | $25.54 | $25.42 | 1,700 |
2024-08-29 | $25.53 | $25.56 | $25.53 | $25.56 | $25.44 | 1,133 |
2024-08-28 | $25.53 | $25.54 | $25.51 | $25.53 | $25.41 | 2,366 |
2024-08-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.41 | 200 |
2024-08-26 | $25.55 | $25.55 | $25.52 | $25.52 | $25.40 | 300 |
2024-08-23 | $25.52 | $25.56 | $25.52 | $25.56 | $25.44 | 3,659 |
2024-08-22 | $25.42 | $25.43 | $25.40 | $25.40 | $25.29 | 1,988 |
2024-08-21 | $25.45 | $25.49 | $25.44 | $25.46 | $25.34 | 6,740 |
2024-08-20 | $25.66 | $25.66 | $25.40 | $25.40 | $25.29 | 4,398 |
2024-08-19 | $25.37 | $25.41 | $25.36 | $25.39 | $25.27 | 4,557 |
2024-08-16 | $25.30 | $25.36 | $25.30 | $25.35 | $25.24 | 2,033 |
2024-08-15 | $25.26 | $25.28 | $25.26 | $25.26 | $25.15 | 2,871 |
2024-08-14 | $25.25 | $25.27 | $25.25 | $25.27 | $25.16 | 732 |
2024-08-13 | $25.17 | $25.22 | $25.16 | $25.22 | $25.10 | 627 |
2024-08-12 | $25.12 | $25.12 | $25.10 | $25.10 | $24.99 | 828 |
2024-08-09 | $25.14 | $25.14 | $25.11 | $25.12 | $25.12 | 800 |
2024-08-08 | $24.67 | $25.11 | $24.67 | $25.11 | $25.11 | 25,485 |
2024-08-07 | $25.11 | $25.11 | $25.04 | $25.04 | $25.04 | 5,392 |
2024-08-06 | $25.06 | $25.06 | $25.02 | $25.02 | $25.02 | 5,564 |
2024-08-05 | $24.89 | $24.95 | $24.89 | $24.92 | $24.92 | 1,814 |
2024-08-02 | $25.24 | $25.25 | $25.21 | $25.23 | $25.12 | 2,165 |
2024-08-01 | $25.30 | $25.30 | $25.26 | $25.26 | $25.15 | 878 |
2024-07-31 | $25.27 | $25.27 | $25.26 | $25.26 | $25.15 | 942 |
2024-07-30 | $25.22 | $25.22 | $25.20 | $25.20 | $25.09 | 1,878 |
2024-07-29 | $25.21 | $25.22 | $25.19 | $25.20 | $25.09 | 14,038 |
2024-07-26 | $25.24 | $25.24 | $25.22 | $25.22 | $25.11 | 658 |
2024-07-25 | $25.19 | $25.19 | $25.17 | $25.17 | $25.05 | 2,814 |
2024-07-24 | $25.21 | $25.21 | $25.13 | $25.13 | $25.01 | 821 |
2024-07-23 | $25.25 | $25.26 | $25.23 | $25.23 | $25.11 | 1,943 |
2024-07-22 | $25.25 | $25.25 | $25.24 | $25.25 | $25.14 | 4,144 |
2024-07-19 | $25.20 | $25.20 | $25.19 | $25.20 | $25.09 | 3,617 |
2024-07-18 | $25.23 | $25.23 | $25.21 | $25.21 | $25.21 | 866 |
2024-07-17 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 2,000 |
2024-07-16 | $25.24 | $25.30 | $25.24 | $25.29 | $25.29 | 3,902 |
2024-07-15 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 2,204 |
2024-07-12 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 3,502 |
2024-07-11 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 3,436 |
2021-10-06 | $25.27 | $25.29 | $25.27 | $25.28 | $25.28 | 25,790 |
2021-10-05 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 79,510 |
2021-10-04 | $25.28 | $25.29 | $25.27 | $25.27 | $25.27 | 61,256 |
2021-10-01 | $25.29 | $25.29 | $25.27 | $25.28 | $25.28 | 15,884 |
2021-09-30 | $25.30 | $25.30 | $25.27 | $25.28 | $25.28 | 88,211 |
2021-09-29 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 29,202 |
2021-09-28 | $25.27 | $25.29 | $25.27 | $25.28 | $25.28 | 45,336 |
2021-09-27 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 21,514 |
2021-09-24 | $25.26 | $25.29 | $25.26 | $25.27 | $25.27 | 18,925 |
2021-09-23 | $25.28 | $25.28 | $25.26 | $25.26 | $25.26 | 25,689 |
2021-09-22 | $25.29 | $25.29 | $25.26 | $25.29 | $25.29 | 32,111 |
2021-09-21 | $25.29 | $25.29 | $25.25 | $25.26 | $25.26 | 6,941 |
2021-09-20 | $25.25 | $25.29 | $25.25 | $25.25 | $25.25 | 24,905 |
2021-09-17 | $25.26 | $25.29 | $25.25 | $25.29 | $25.29 | 41,345 |
2021-09-16 | $25.26 | $25.29 | $25.25 | $25.28 | $25.28 | 44,972 |
2021-09-15 | $25.30 | $25.35 | $25.28 | $25.29 | $25.29 | 113,151 |
2021-09-14 | $26.25 | $26.25 | $25.30 | $25.35 | $25.35 | 286,414 |
2021-09-13 | $26.53 | $26.53 | $26.44 | $26.44 | $26.44 | 10,864 |
2021-09-10 | $26.59 | $26.59 | $26.44 | $26.50 | $26.50 | 21,831 |
2021-09-09 | $26.54 | $26.57 | $26.44 | $26.56 | $26.56 | 9,401 |
2021-09-08 | $26.60 | $26.60 | $26.45 | $26.50 | $26.50 | 3,000 |
2021-09-07 | $26.52 | $26.65 | $26.51 | $26.55 | $26.55 | 8,147 |
2021-09-03 | $26.66 | $26.66 | $26.50 | $26.65 | $26.65 | 20,649 |
2021-09-02 | $26.60 | $26.68 | $26.58 | $26.66 | $26.66 | 21,030 |
2021-09-01 | $26.54 | $26.60 | $26.54 | $26.60 | $26.60 | 27,093 |
2021-08-31 | $26.56 | $26.56 | $26.41 | $26.54 | $26.54 | 58,379 |
2021-08-30 | $26.57 | $26.57 | $26.52 | $26.56 | $26.56 | 9,035 |
2021-08-27 | $26.49 | $26.59 | $26.37 | $26.53 | $26.53 | 31,011 |
2021-08-26 | $26.47 | $26.52 | $26.40 | $26.40 | $26.40 | 19,590 |
2021-08-25 | $26.56 | $26.56 | $26.50 | $26.55 | $26.55 | 8,781 |
2021-08-24 | $26.52 | $26.56 | $26.47 | $26.54 | $26.54 | 9,782 |
2021-08-23 | $26.51 | $26.57 | $26.51 | $26.56 | $26.56 | 6,267 |
2021-08-20 | $26.50 | $26.57 | $26.46 | $26.53 | $26.53 | 17,795 |
2021-08-19 | $26.40 | $26.52 | $26.29 | $26.48 | $26.48 | 13,060 |
2021-08-18 | $26.43 | $26.54 | $26.42 | $26.44 | $26.44 | 13,673 |
2021-08-17 | $26.50 | $26.58 | $26.50 | $26.50 | $26.50 | 10,689 |
2021-08-16 | $26.56 | $26.62 | $26.51 | $26.55 | $26.55 | 6,534 |
2021-08-13 | $26.57 | $26.63 | $26.51 | $26.59 | $26.59 | 13,718 |
2021-08-12 | $26.51 | $26.56 | $26.45 | $26.52 | $26.52 | 12,998 |
2021-08-11 | $26.53 | $26.53 | $26.39 | $26.52 | $26.52 | 10,302 |
2021-08-10 | $26.55 | $26.55 | $26.31 | $26.49 | $26.49 | 12,830 |
2021-08-09 | $26.56 | $26.64 | $26.53 | $26.56 | $26.56 | 12,038 |
2021-08-06 | $26.54 | $26.67 | $26.54 | $26.58 | $26.58 | 11,417 |
2021-08-05 | $26.64 | $26.68 | $26.60 | $26.61 | $26.61 | 23,059 |
2021-08-04 | $26.61 | $26.64 | $26.54 | $26.60 | $26.60 | 24,850 |
2021-08-03 | $26.62 | $26.67 | $26.54 | $26.57 | $26.57 | 17,378 |
2021-08-02 | $26.53 | $26.63 | $26.53 | $26.61 | $26.61 | 19,193 |
2021-07-30 | $26.42 | $26.62 | $26.42 | $26.58 | $26.58 | 25,017 |
2021-07-29 | $26.32 | $26.52 | $26.32 | $26.52 | $26.52 | 17,766 |
2021-07-28 | $26.24 | $26.32 | $26.24 | $26.32 | $26.32 | 11,594 |
2021-07-27 | $26.18 | $26.33 | $26.14 | $26.32 | $26.32 | 13,208 |
2021-07-26 | $26.26 | $26.26 | $26.17 | $26.26 | $26.26 | 12,686 |
2021-07-23 | $26.26 | $26.26 | $26.20 | $26.25 | $26.25 | 10,466 |
2021-07-22 | $26.26 | $26.27 | $26.20 | $26.23 | $26.23 | 9,892 |
2021-07-21 | $26.21 | $26.28 | $26.15 | $26.26 | $26.26 | 15,721 |
2021-07-20 | $26.28 | $26.30 | $26.16 | $26.28 | $26.28 | 8,277 |
2021-07-19 | $26.24 | $26.24 | $26.04 | $26.12 | $26.12 | 14,937 |
2021-07-16 | $26.35 | $26.35 | $26.11 | $26.12 | $26.12 | 26,927 |
2021-07-15 | $26.31 | $26.35 | $26.21 | $26.35 | $26.35 | 24,058 |
2021-07-14 | $26.18 | $26.31 | $26.18 | $26.31 | $26.31 | 22,487 |
2021-07-13 | $26.41 | $26.41 | $26.25 | $26.29 | $26.29 | 24,825 |
2021-07-12 | $26.66 | $26.68 | $26.58 | $26.65 | $26.33 | 19,953 |
2021-07-09 | $26.65 | $26.72 | $26.52 | $26.58 | $26.26 | 11,385 |
2021-07-08 | $26.50 | $26.68 | $26.50 | $26.54 | $26.22 | 9,268 |
2021-07-07 | $26.48 | $26.64 | $26.45 | $26.62 | $26.30 | 18,309 |
2021-07-06 | $26.51 | $26.55 | $26.45 | $26.53 | $26.21 | 27,679 |
2021-07-02 | $26.52 | $26.54 | $26.46 | $26.51 | $26.19 | 20,451 |
2021-07-01 | $26.58 | $26.58 | $26.48 | $26.50 | $26.18 | 17,872 |
2021-06-30 | $26.51 | $26.66 | $26.46 | $26.50 | $26.18 | 75,648 |
2021-06-29 | $26.48 | $26.58 | $26.47 | $26.58 | $26.26 | 24,706 |
2021-06-28 | $26.49 | $26.53 | $26.41 | $26.53 | $26.21 | 15,872 |
2021-06-25 | $26.58 | $26.59 | $26.42 | $26.59 | $26.27 | 6,467 |
2021-06-24 | $26.56 | $26.60 | $26.48 | $26.56 | $26.24 | 11,946 |
2021-06-23 | $26.43 | $26.61 | $26.43 | $26.48 | $26.16 | 11,299 |
2021-06-22 | $26.42 | $26.47 | $26.37 | $26.47 | $26.15 | 22,773 |
2021-06-21 | $26.40 | $26.46 | $26.38 | $26.40 | $26.08 | 16,587 |
2021-06-18 | $26.40 | $26.46 | $26.28 | $26.45 | $26.13 | 12,392 |
2021-06-17 | $26.28 | $26.40 | $26.24 | $26.36 | $26.04 | 8,964 |
2021-06-16 | $26.40 | $26.45 | $26.30 | $26.35 | $26.03 | 13,108 |
2021-06-15 | $26.37 | $26.46 | $26.35 | $26.38 | $26.06 | 14,454 |
2021-06-14 | $26.30 | $26.37 | $26.26 | $26.36 | $26.04 | 35,232 |
2021-06-11 | $26.33 | $26.35 | $26.26 | $26.35 | $26.03 | 28,212 |
2021-06-10 | $26.33 | $26.33 | $26.25 | $26.33 | $26.01 | 5,309 |
2021-06-09 | $26.20 | $26.32 | $26.19 | $26.29 | $25.97 | 26,926 |
2021-06-08 | $26.27 | $26.30 | $26.19 | $26.24 | $25.92 | 14,257 |
2021-06-07 | $26.10 | $26.27 | $26.10 | $26.27 | $25.95 | 11,714 |
2021-06-04 | $25.95 | $26.24 | $25.95 | $26.20 | $25.88 | 7,482 |
2021-06-03 | $26.09 | $26.18 | $26.08 | $26.12 | $25.80 | 17,627 |
2021-06-02 | $26.02 | $26.11 | $26.02 | $26.11 | $25.80 | 27,766 |
2021-06-01 | $26.05 | $26.05 | $25.97 | $26.02 | $25.71 | 18,819 |
2021-05-28 | $25.98 | $26.05 | $25.93 | $26.05 | $25.74 | 39,389 |
2021-05-27 | $25.91 | $25.99 | $25.91 | $25.98 | $25.67 | 13,695 |
2021-05-26 | $25.91 | $25.97 | $25.90 | $25.91 | $25.60 | 13,923 |
2021-05-25 | $25.96 | $26.00 | $25.90 | $25.99 | $25.68 | 11,867 |
2021-05-24 | $25.86 | $25.96 | $25.86 | $25.92 | $25.61 | 16,785 |
2021-05-21 | $25.93 | $25.93 | $25.84 | $25.85 | $25.54 | 6,448 |
2021-05-20 | $25.83 | $25.88 | $25.79 | $25.83 | $25.52 | 8,125 |
2021-05-19 | $25.75 | $25.84 | $25.75 | $25.77 | $25.46 | 7,500 |
2021-05-18 | $25.76 | $25.84 | $25.73 | $25.77 | $25.46 | 17,581 |
2021-05-17 | $25.81 | $25.95 | $25.78 | $25.81 | $25.50 | 9,347 |
2021-05-14 | $25.87 | $25.97 | $25.84 | $25.95 | $25.64 | 19,350 |
2021-05-13 | $25.74 | $25.82 | $25.71 | $25.76 | $25.45 | 13,473 |
2021-05-12 | $25.80 | $25.80 | $25.71 | $25.71 | $25.40 | 25,225 |
2021-05-11 | $25.96 | $25.96 | $25.75 | $25.81 | $25.50 | 21,294 |
2021-05-10 | $26.08 | $26.08 | $25.91 | $25.96 | $25.65 | 16,077 |
2021-05-07 | $25.97 | $26.07 | $25.97 | $26.07 | $25.76 | 6,094 |
2021-05-06 | $25.94 | $26.00 | $25.78 | $25.86 | $25.55 | 26,909 |
2021-05-05 | $26.06 | $26.08 | $25.93 | $25.96 | $25.65 | 10,563 |
2021-05-04 | $26.10 | $26.18 | $26.04 | $26.08 | $25.77 | 31,790 |
2021-05-03 | $26.18 | $26.19 | $26.04 | $26.19 | $25.87 | 12,673 |
2021-04-30 | $26.28 | $26.29 | $25.99 | $25.99 | $25.68 | 67,072 |
2021-04-29 | $26.29 | $26.31 | $26.16 | $26.17 | $25.85 | 22,002 |
2021-04-28 | $26.32 | $26.35 | $26.30 | $26.33 | $26.01 | 12,363 |
2021-04-27 | $26.38 | $26.39 | $26.28 | $26.35 | $26.03 | 22,039 |
2021-04-26 | $26.27 | $26.35 | $26.27 | $26.35 | $26.03 | 11,829 |
2021-04-23 | $26.16 | $26.35 | $26.16 | $26.31 | $25.99 | 26,628 |
2021-04-22 | $26.15 | $26.26 | $26.15 | $26.21 | $25.89 | 13,782 |
2021-04-21 | $26.14 | $26.23 | $26.08 | $26.16 | $25.85 | 19,946 |
2021-04-20 | $26.17 | $26.17 | $26.07 | $26.12 | $25.81 | 13,682 |
2021-04-19 | $26.19 | $26.23 | $26.03 | $26.11 | $25.80 | 40,833 |
2021-04-16 | $26.05 | $26.26 | $25.95 | $26.26 | $25.94 | 142,738 |
2021-04-15 | $26.08 | $26.09 | $25.93 | $26.04 | $25.73 | 33,103 |
2021-04-14 | $26.04 | $26.09 | $26.02 | $26.07 | $25.76 | 22,015 |
2021-04-13 | $26.25 | $26.25 | $25.94 | $26.09 | $25.78 | 38,133 |
2021-04-12 | $26.35 | $26.50 | $26.34 | $26.50 | $25.86 | 55,906 |
2021-04-09 | $26.44 | $26.50 | $26.44 | $26.48 | $25.84 | 13,963 |
2021-04-08 | $26.48 | $26.48 | $26.38 | $26.48 | $25.84 | 28,791 |
2021-04-07 | $26.34 | $26.48 | $26.27 | $26.48 | $25.84 | 26,767 |
2021-04-06 | $26.28 | $26.37 | $26.17 | $26.34 | $25.71 | 30,915 |
2021-04-05 | $26.13 | $26.27 | $26.13 | $26.25 | $25.62 | 39,902 |
2021-04-01 | $25.94 | $26.18 | $25.92 | $26.18 | $25.55 | 34,282 |
2021-03-31 | $26.06 | $26.15 | $25.88 | $25.90 | $25.28 | 50,838 |
2021-03-30 | $25.96 | $26.06 | $25.92 | $26.06 | $25.43 | 32,804 |
2021-03-29 | $26.05 | $26.05 | $25.93 | $25.96 | $25.34 | 25,146 |
2021-03-26 | $26.02 | $26.03 | $25.94 | $26.01 | $25.39 | 14,465 |
2021-03-25 | $26.01 | $26.04 | $25.99 | $26.02 | $25.40 | 11,165 |
2021-03-24 | $25.89 | $26.06 | $25.89 | $25.99 | $25.37 | 21,631 |
2021-03-23 | $25.94 | $25.98 | $25.87 | $25.91 | $25.29 | 11,321 |
2021-03-22 | $25.93 | $25.96 | $25.86 | $25.92 | $25.30 | 17,789 |
2021-03-19 | $25.71 | $25.85 | $25.70 | $25.83 | $25.21 | 19,597 |
2021-03-18 | $25.92 | $25.92 | $25.72 | $25.72 | $25.10 | 29,470 |
2021-03-17 | $25.99 | $26.03 | $25.90 | $25.98 | $25.36 | 14,840 |
2021-03-16 | $26.00 | $26.06 | $25.84 | $26.06 | $25.43 | 38,972 |
2021-03-15 | $25.89 | $26.01 | $25.74 | $26.00 | $25.38 | 35,796 |
2021-03-12 | $25.72 | $25.87 | $25.72 | $25.86 | $25.24 | 5,691 |
2021-03-11 | $25.76 | $25.92 | $25.76 | $25.92 | $25.30 | 21,903 |
2021-03-10 | $25.77 | $25.77 | $25.63 | $25.77 | $25.15 | 19,836 |
2021-03-09 | $25.66 | $25.77 | $25.57 | $25.77 | $25.15 | 25,330 |
2021-03-08 | $25.54 | $25.65 | $25.50 | $25.65 | $25.03 | 28,917 |
2021-03-05 | $25.50 | $25.65 | $25.40 | $25.63 | $25.01 | 16,842 |
2021-03-04 | $25.50 | $25.70 | $25.43 | $25.58 | $24.97 | 20,620 |
2021-03-03 | $25.47 | $25.67 | $25.35 | $25.52 | $24.91 | 28,379 |
2021-03-02 | $25.51 | $25.54 | $25.45 | $25.46 | $24.85 | 13,612 |
2021-03-01 | $25.45 | $25.55 | $25.39 | $25.55 | $24.94 | 20,707 |
2021-02-26 | $25.32 | $25.43 | $25.28 | $25.37 | $24.76 | 38,587 |
2021-02-25 | $25.28 | $25.34 | $25.06 | $25.31 | $24.70 | 53,164 |
2021-02-24 | $25.36 | $25.36 | $25.22 | $25.27 | $24.66 | 43,201 |
2021-02-23 | $25.29 | $25.41 | $25.29 | $25.33 | $24.72 | 28,932 |
2021-02-22 | $25.40 | $25.40 | $25.27 | $25.32 | $24.71 | 37,329 |
2021-02-19 | $25.48 | $25.48 | $25.32 | $25.38 | $24.77 | 35,296 |
2021-02-18 | $25.47 | $25.47 | $25.37 | $25.43 | $24.82 | 56,627 |
2021-02-17 | $25.49 | $25.55 | $25.37 | $25.47 | $24.86 | 57,901 |
2021-02-16 | $25.69 | $25.69 | $25.32 | $25.34 | $24.73 | 57,810 |
2021-02-12 | $25.63 | $25.71 | $25.60 | $25.67 | $25.05 | 23,695 |
2021-02-11 | $25.95 | $25.95 | $25.75 | $25.77 | $25.15 | 18,511 |
2021-02-10 | $25.93 | $25.93 | $25.85 | $25.91 | $25.28 | 18,890 |
2021-02-09 | $25.88 | $26.02 | $25.87 | $26.00 | $25.38 | 13,359 |
2021-02-08 | $26.02 | $26.03 | $25.92 | $25.95 | $25.33 | 9,986 |
2021-02-05 | $25.95 | $26.02 | $25.90 | $26.02 | $25.40 | 22,138 |
2021-02-04 | $25.72 | $25.99 | $25.72 | $25.99 | $25.37 | 15,675 |
2021-02-03 | $26.02 | $26.09 | $25.73 | $25.82 | $25.20 | 11,157 |
2021-02-02 | $25.89 | $26.15 | $25.85 | $26.02 | $25.40 | 26,320 |
2021-02-01 | $25.85 | $26.01 | $25.84 | $25.95 | $25.33 | 13,494 |
2021-01-29 | $25.73 | $25.84 | $25.70 | $25.84 | $25.22 | 77,464 |
2021-01-28 | $25.86 | $25.86 | $25.68 | $25.81 | $25.19 | 14,536 |
2021-01-27 | $26.05 | $26.05 | $25.62 | $25.67 | $25.05 | 40,251 |
2021-01-26 | $26.00 | $26.04 | $25.93 | $25.99 | $25.37 | 15,376 |
2021-01-25 | $26.06 | $26.06 | $25.98 | $26.04 | $25.41 | 7,162 |
2021-01-22 | $26.00 | $26.08 | $25.98 | $26.06 | $25.43 | 13,430 |
2021-01-21 | $26.05 | $26.14 | $26.01 | $26.04 | $25.41 | 14,734 |
2021-01-20 | $25.96 | $26.15 | $25.96 | $26.14 | $25.51 | 20,646 |
2021-01-19 | $26.00 | $26.01 | $25.88 | $25.96 | $25.34 | 22,392 |
2021-01-15 | $26.14 | $26.18 | $25.92 | $25.97 | $25.35 | 37,942 |
2021-01-14 | $26.10 | $26.15 | $25.90 | $26.06 | $25.43 | 27,841 |
2021-01-13 | $25.85 | $26.18 | $25.85 | $25.91 | $25.29 | 48,277 |
2021-01-12 | $26.06 | $26.10 | $25.81 | $26.09 | $25.15 | 62,815 |
2021-01-11 | $25.85 | $26.05 | $25.85 | $25.91 | $24.98 | 42,324 |
2021-01-08 | $25.94 | $26.23 | $25.94 | $26.15 | $25.21 | 28,604 |
2021-01-07 | $26.10 | $26.10 | $25.82 | $25.93 | $25.00 | 47,192 |
2021-01-06 | $26.52 | $26.52 | $26.09 | $26.19 | $25.25 | 27,118 |
2021-01-05 | $26.53 | $26.58 | $26.48 | $26.55 | $25.60 | 15,797 |
2021-01-04 | $26.82 | $26.85 | $26.51 | $26.52 | $25.57 | 31,903 |
2020-12-31 | $26.71 | $26.97 | $26.71 | $26.86 | $25.89 | 112,689 |
2020-12-30 | $26.76 | $26.83 | $26.68 | $26.79 | $25.83 | 26,944 |
2020-12-29 | $26.66 | $26.80 | $26.66 | $26.74 | $25.78 | 15,621 |
2020-12-28 | $26.73 | $26.76 | $26.61 | $26.76 | $25.80 | 16,474 |
2020-12-24 | $26.50 | $26.75 | $26.50 | $26.71 | $25.75 | 23,329 |
2020-12-23 | $26.43 | $26.66 | $26.43 | $26.52 | $25.57 | 32,720 |
2020-12-22 | $26.49 | $26.71 | $26.40 | $26.43 | $25.48 | 40,173 |
2020-12-21 | $26.36 | $26.60 | $26.36 | $26.56 | $25.60 | 27,011 |
2020-12-18 | $26.42 | $26.50 | $26.41 | $26.50 | $25.55 | 13,706 |
2020-12-17 | $26.32 | $26.49 | $26.32 | $26.49 | $25.54 | 21,899 |
2020-12-16 | $26.33 | $26.41 | $26.33 | $26.41 | $25.46 | 10,188 |
2020-12-15 | $26.33 | $26.36 | $26.27 | $26.35 | $25.40 | 15,304 |
2020-12-14 | $26.30 | $26.35 | $26.24 | $26.27 | $25.33 | 25,468 |
2020-12-11 | $26.20 | $26.37 | $26.20 | $26.32 | $25.37 | 27,713 |
2020-12-10 | $26.25 | $26.28 | $26.15 | $26.20 | $25.26 | 19,042 |
2020-12-09 | $26.30 | $26.31 | $26.24 | $26.31 | $25.36 | 13,369 |
2020-12-08 | $26.20 | $26.28 | $26.20 | $26.28 | $25.34 | 23,411 |
2020-12-07 | $26.17 | $26.25 | $26.05 | $26.24 | $25.30 | 18,243 |
2020-12-04 | $26.06 | $26.25 | $26.06 | $26.25 | $25.31 | 32,922 |
2020-12-03 | $26.14 | $26.14 | $26.03 | $26.12 | $25.18 | 9,603 |
2020-12-02 | $25.96 | $26.12 | $25.96 | $26.11 | $25.17 | 17,445 |
2020-12-01 | $26.04 | $26.08 | $25.96 | $26.02 | $25.08 | 13,234 |
2020-11-30 | $26.15 | $26.15 | $25.98 | $26.06 | $25.12 | 50,190 |
2020-11-27 | $26.16 | $26.18 | $26.15 | $26.15 | $25.21 | 4,715 |
2020-11-25 | $26.17 | $26.20 | $26.09 | $26.18 | $25.24 | 14,073 |
2020-11-24 | $26.25 | $26.25 | $26.09 | $26.11 | $25.17 | 19,286 |
2020-11-23 | $26.11 | $26.22 | $26.07 | $26.22 | $25.28 | 20,991 |
2020-11-20 | $26.17 | $26.17 | $26.02 | $26.09 | $25.15 | 6,692 |
2020-11-19 | $26.07 | $26.19 | $26.03 | $26.19 | $25.25 | 27,058 |
2020-11-18 | $26.06 | $26.20 | $26.06 | $26.16 | $25.22 | 8,051 |
2020-11-17 | $25.99 | $26.19 | $25.99 | $26.16 | $25.22 | 24,244 |
2020-11-16 | $25.94 | $26.16 | $25.90 | $26.16 | $25.22 | 36,596 |
2020-11-13 | $26.02 | $26.03 | $25.91 | $25.93 | $25.00 | 20,880 |
2020-11-12 | $25.95 | $26.00 | $25.93 | $25.97 | $25.04 | 14,846 |
2020-11-11 | $25.92 | $26.00 | $25.86 | $25.92 | $24.99 | 28,176 |
2020-11-10 | $25.97 | $26.01 | $25.91 | $25.96 | $25.03 | 16,457 |
2020-11-09 | $25.85 | $26.00 | $25.80 | $25.98 | $25.05 | 27,568 |
2020-11-06 | $25.76 | $25.90 | $25.68 | $25.69 | $24.77 | 15,753 |
2020-11-05 | $25.80 | $25.96 | $25.80 | $25.83 | $24.90 | 16,275 |
2020-11-04 | $25.86 | $25.89 | $25.80 | $25.85 | $24.92 | 27,239 |
2020-11-03 | $25.80 | $25.85 | $25.71 | $25.72 | $24.80 | 14,715 |
2020-11-02 | $25.66 | $25.87 | $25.53 | $25.78 | $24.85 | 14,910 |
2020-10-30 | $25.58 | $25.70 | $25.50 | $25.70 | $24.78 | 59,287 |
2020-10-29 | $25.56 | $25.77 | $25.42 | $25.55 | $24.63 | 24,541 |
2020-10-28 | $25.63 | $25.72 | $25.56 | $25.56 | $24.64 | 30,252 |
2020-10-27 | $25.86 | $25.89 | $25.71 | $25.71 | $24.79 | 25,231 |
2020-10-26 | $25.78 | $25.88 | $25.76 | $25.78 | $24.85 | 29,212 |
2020-10-23 | $25.75 | $25.82 | $25.65 | $25.82 | $24.89 | 20,165 |
2020-10-22 | $25.61 | $25.72 | $25.61 | $25.71 | $24.79 | 11,691 |
2020-10-21 | $25.70 | $25.70 | $25.58 | $25.63 | $24.71 | 33,664 |
2020-10-20 | $25.68 | $25.72 | $25.65 | $25.70 | $24.78 | 19,801 |
2020-10-19 | $25.70 | $25.72 | $25.60 | $25.72 | $24.80 | 34,324 |
2020-10-16 | $25.82 | $25.82 | $25.60 | $25.70 | $24.78 | 27,590 |
2020-10-15 | $25.65 | $25.82 | $25.63 | $25.70 | $24.78 | 34,803 |
2020-10-14 | $25.97 | $26.02 | $25.74 | $25.87 | $24.94 | 35,442 |
2020-10-13 | $25.97 | $26.07 | $25.74 | $26.07 | $25.13 | 37,991 |
2020-10-12 | $26.20 | $26.25 | $26.07 | $26.23 | $24.98 | 26,793 |
2020-10-09 | $26.14 | $26.21 | $26.01 | $26.21 | $24.96 | 28,647 |
2020-10-08 | $25.89 | $26.20 | $25.89 | $26.14 | $24.89 | 53,209 |
2020-10-07 | $25.93 | $25.96 | $25.88 | $25.96 | $24.72 | 44,147 |
2020-10-06 | $25.93 | $25.95 | $25.83 | $25.95 | $24.71 | 36,753 |
2020-10-05 | $25.89 | $25.95 | $25.81 | $25.93 | $24.69 | 19,420 |
2020-10-02 | $25.73 | $25.91 | $25.63 | $25.89 | $24.66 | 30,080 |
2020-10-01 | $25.63 | $25.87 | $25.60 | $25.86 | $24.63 | 29,198 |
2020-09-30 | $25.60 | $25.69 | $25.50 | $25.50 | $24.29 | 147,008 |
2020-09-29 | $25.87 | $25.88 | $25.58 | $25.60 | $24.38 | 32,112 |
2020-09-28 | $25.89 | $25.95 | $25.76 | $25.82 | $24.59 | 29,003 |
2020-09-25 | $25.76 | $25.83 | $25.74 | $25.79 | $24.56 | 15,141 |
2020-09-24 | $25.70 | $25.84 | $25.61 | $25.66 | $24.44 | 37,714 |
2020-09-23 | $25.84 | $25.86 | $25.55 | $25.79 | $24.56 | 25,448 |
2020-09-22 | $25.74 | $25.94 | $25.66 | $25.90 | $24.67 | 29,956 |
2020-09-21 | $25.75 | $25.79 | $25.59 | $25.65 | $24.43 | 22,626 |
2020-09-18 | $25.94 | $25.94 | $25.84 | $25.89 | $24.66 | 6,998 |
2020-09-17 | $25.90 | $25.97 | $25.81 | $25.92 | $24.69 | 20,977 |
2020-09-16 | $25.91 | $26.00 | $25.85 | $25.90 | $24.67 | 15,995 |
2020-09-15 | $25.92 | $25.93 | $25.80 | $25.86 | $24.62 | 14,419 |
2020-09-14 | $25.75 | $25.88 | $25.75 | $25.85 | $24.62 | 12,724 |
2020-09-11 | $25.79 | $25.79 | $25.64 | $25.69 | $24.47 | 14,296 |
2020-09-10 | $25.72 | $25.80 | $25.70 | $25.72 | $24.49 | 18,287 |
2020-09-09 | $25.62 | $25.80 | $25.62 | $25.79 | $24.56 | 7,240 |
2020-09-08 | $25.70 | $25.80 | $25.59 | $25.65 | $24.43 | 14,547 |
2020-09-04 | $25.89 | $25.89 | $25.64 | $25.72 | $24.49 | 18,035 |
2020-09-03 | $25.98 | $25.98 | $25.75 | $25.89 | $24.66 | 8,677 |
2020-09-02 | $26.08 | $26.08 | $25.92 | $25.92 | $24.69 | 25,551 |
2020-09-01 | $25.85 | $25.99 | $25.84 | $25.99 | $24.75 | 20,066 |
2020-08-31 | $25.97 | $26.02 | $25.84 | $25.91 | $24.68 | 27,001 |
2020-08-28 | $26.00 | $26.09 | $25.96 | $25.97 | $24.73 | 11,506 |
2020-08-27 | $26.02 | $26.11 | $26.00 | $26.00 | $24.76 | 14,262 |
2020-08-26 | $26.02 | $26.13 | $25.93 | $26.13 | $24.89 | 21,308 |
2020-08-25 | $25.95 | $26.04 | $25.87 | $26.04 | $24.80 | 12,640 |
2020-08-24 | $25.91 | $26.00 | $25.90 | $26.00 | $24.76 | 18,052 |
2020-08-21 | $25.93 | $25.94 | $25.86 | $25.94 | $24.70 | 12,411 |
2020-08-20 | $25.90 | $25.95 | $25.83 | $25.95 | $24.71 | 19,346 |
2020-08-19 | $25.78 | $25.94 | $25.77 | $25.94 | $24.70 | 16,814 |
2020-08-18 | $25.58 | $25.88 | $25.58 | $25.85 | $24.62 | 23,672 |
2020-08-17 | $25.58 | $25.62 | $25.58 | $25.62 | $24.40 | 15,833 |
2020-08-14 | $25.55 | $25.58 | $25.52 | $25.58 | $24.36 | 12,309 |
2020-08-13 | $25.55 | $25.59 | $25.53 | $25.53 | $24.31 | 25,906 |
2020-08-12 | $25.55 | $25.60 | $25.50 | $25.53 | $24.31 | 71,922 |
2020-08-11 | $25.63 | $25.63 | $25.54 | $25.55 | $24.33 | 46,650 |
2020-08-10 | $25.58 | $25.63 | $25.53 | $25.55 | $24.33 | 95,352 |
2020-08-07 | $25.66 | $25.66 | $25.43 | $25.52 | $24.30 | 62,433 |
2020-08-06 | $25.83 | $25.89 | $25.53 | $25.66 | $24.44 | 36,680 |
2020-08-05 | $25.92 | $25.94 | $25.77 | $25.92 | $24.69 | 11,609 |
2020-08-04 | $25.90 | $25.94 | $25.83 | $25.94 | $24.70 | 10,245 |
2020-08-03 | $25.92 | $25.94 | $25.83 | $25.88 | $24.65 | 17,519 |
2020-07-31 | $25.88 | $25.95 | $25.82 | $25.82 | $24.59 | 18,798 |
2020-07-30 | $25.88 | $25.95 | $25.80 | $25.94 | $24.70 | 19,874 |
2020-07-29 | $25.82 | $25.91 | $25.78 | $25.88 | $24.65 | 16,770 |
2020-07-28 | $25.87 | $25.89 | $25.70 | $25.81 | $24.58 | 18,399 |
2020-07-27 | $25.88 | $25.89 | $25.79 | $25.82 | $24.59 | 10,862 |
2020-07-24 | $25.84 | $25.85 | $25.69 | $25.83 | $24.60 | 7,585 |
2020-07-23 | $25.76 | $25.80 | $25.73 | $25.79 | $24.56 | 11,210 |
2020-07-22 | $25.75 | $25.78 | $25.66 | $25.76 | $24.53 | 15,189 |
2020-07-21 | $25.67 | $25.75 | $25.67 | $25.75 | $24.52 | 32,957 |
2020-07-20 | $25.69 | $25.72 | $25.63 | $25.72 | $24.49 | 21,551 |
2020-07-17 | $25.65 | $25.73 | $25.61 | $25.65 | $24.43 | 18,020 |
2020-07-16 | $25.55 | $25.71 | $25.50 | $25.70 | $24.48 | 29,856 |
2020-07-15 | $25.57 | $25.58 | $25.40 | $25.55 | $24.33 | 30,531 |
2020-07-14 | $25.39 | $25.52 | $25.39 | $25.48 | $24.27 | 15,598 |
2020-07-13 | $25.44 | $25.56 | $25.37 | $25.42 | $24.21 | 44,328 |
2020-07-10 | $25.72 | $25.76 | $25.23 | $25.65 | $24.12 | 23,865 |
2020-07-09 | $25.72 | $25.73 | $25.59 | $25.62 | $24.10 | 326,830 |
2020-07-08 | $25.73 | $25.75 | $25.64 | $25.65 | $24.12 | 19,577 |
2020-07-07 | $25.65 | $25.74 | $25.65 | $25.65 | $24.12 | 16,258 |
2020-07-06 | $25.66 | $25.72 | $25.62 | $25.72 | $24.19 | 22,979 |
2020-07-02 | $25.57 | $25.80 | $25.57 | $25.71 | $24.18 | 14,161 |
2020-07-01 | $25.57 | $25.60 | $25.50 | $25.57 | $24.05 | 16,077 |
2020-06-30 | $25.64 | $25.64 | $25.48 | $25.48 | $23.96 | 129,384 |
2020-06-29 | $25.60 | $25.64 | $25.52 | $25.64 | $24.11 | 20,608 |
2020-06-26 | $25.66 | $25.66 | $25.51 | $25.63 | $24.11 | 19,643 |
2020-06-25 | $25.61 | $25.66 | $25.55 | $25.66 | $24.13 | 24,399 |
2020-06-24 | $25.61 | $25.65 | $25.50 | $25.59 | $24.07 | 18,303 |
2020-06-23 | $25.61 | $25.66 | $25.51 | $25.60 | $24.08 | 16,914 |
2020-06-22 | $25.61 | $25.66 | $25.56 | $25.56 | $24.04 | 24,131 |
2020-06-19 | $25.61 | $25.69 | $25.56 | $25.68 | $24.15 | 13,078 |
2020-06-18 | $25.57 | $25.67 | $25.54 | $25.67 | $24.14 | 154,491 |
2020-06-17 | $25.57 | $25.70 | $25.52 | $25.57 | $24.05 | 188,072 |
2020-06-16 | $25.59 | $25.64 | $25.50 | $25.64 | $24.11 | 25,214 |
2020-06-15 | $25.30 | $25.47 | $25.30 | $25.45 | $23.94 | 19,183 |
2020-06-12 | $25.48 | $25.55 | $25.40 | $25.42 | $23.91 | 29,092 |
2020-06-11 | $25.40 | $25.48 | $25.25 | $25.46 | $23.95 | 108,632 |
2020-06-10 | $25.54 | $25.54 | $25.40 | $25.54 | $24.02 | 23,481 |
2020-06-09 | $25.50 | $25.58 | $25.44 | $25.55 | $24.03 | 24,174 |
2020-06-08 | $25.45 | $25.55 | $25.45 | $25.55 | $24.03 | 26,381 |
2020-06-05 | $25.62 | $25.67 | $25.40 | $25.40 | $23.89 | 107,876 |
2020-06-04 | $25.54 | $25.64 | $25.46 | $25.62 | $24.10 | 16,718 |
2020-06-03 | $25.59 | $25.65 | $25.53 | $25.65 | $24.12 | 19,780 |
2020-06-02 | $25.48 | $25.59 | $25.48 | $25.59 | $24.07 | 12,475 |
2020-06-01 | $25.46 | $25.58 | $25.46 | $25.58 | $24.06 | 18,688 |
2020-05-29 | $25.52 | $25.55 | $25.48 | $25.48 | $23.96 | 50,332 |
2020-05-28 | $25.46 | $25.52 | $25.42 | $25.48 | $23.96 | 28,531 |
2020-05-27 | $25.43 | $25.48 | $25.39 | $25.48 | $23.96 | 44,155 |
2020-05-26 | $25.40 | $25.49 | $25.27 | $25.39 | $23.88 | 65,124 |
2020-05-22 | $25.21 | $25.32 | $25.16 | $25.30 | $23.79 | 449,121 |
2020-05-21 | $25.20 | $25.23 | $25.15 | $25.18 | $23.68 | 187,598 |
2020-05-20 | $25.20 | $25.30 | $25.15 | $25.17 | $23.67 | 235,463 |
2020-05-19 | $25.18 | $25.20 | $25.14 | $25.19 | $23.69 | 167,980 |
2020-05-18 | $25.45 | $25.45 | $25.14 | $25.16 | $23.66 | 150,668 |
2020-05-15 | $25.12 | $25.37 | $25.12 | $25.26 | $23.76 | 16,260 |
2020-05-14 | $25.20 | $25.35 | $25.05 | $25.35 | $23.84 | 18,245 |
2020-05-13 | $25.30 | $25.40 | $25.21 | $25.31 | $23.80 | 37,732 |
2020-05-12 | $25.47 | $25.47 | $25.30 | $25.30 | $23.79 | 13,568 |
2020-05-11 | $25.27 | $25.40 | $25.16 | $25.40 | $23.89 | 58,161 |
2020-05-08 | $25.21 | $25.30 | $25.18 | $25.29 | $23.79 | 16,354 |
2020-05-07 | $25.19 | $25.29 | $25.06 | $25.15 | $23.65 | 30,016 |
2020-05-06 | $25.10 | $25.16 | $25.10 | $25.11 | $23.62 | 33,214 |
2020-05-05 | $25.21 | $25.21 | $25.10 | $25.15 | $23.65 | 64,348 |
2020-05-04 | $25.15 | $25.26 | $25.13 | $25.18 | $23.68 | 38,817 |
2020-05-01 | $25.21 | $25.25 | $25.16 | $25.25 | $23.75 | 17,340 |
2020-04-30 | $25.30 | $25.45 | $25.22 | $25.23 | $23.73 | 66,598 |
2020-04-29 | $25.27 | $25.45 | $25.25 | $25.45 | $23.94 | 30,924 |
2020-04-28 | $25.49 | $25.49 | $25.18 | $25.21 | $23.71 | 57,247 |
2020-04-27 | $25.49 | $25.49 | $25.30 | $25.37 | $23.86 | 23,861 |
2020-04-24 | $25.40 | $25.42 | $25.27 | $25.41 | $23.90 | 33,108 |
2020-04-23 | $25.16 | $25.40 | $25.16 | $25.32 | $23.81 | 25,479 |
2020-04-22 | $25.35 | $25.38 | $25.10 | $25.17 | $23.67 | 57,238 |
2020-04-21 | $25.23 | $25.24 | $24.96 | $25.24 | $23.74 | 33,914 |
2020-04-20 | $25.08 | $25.36 | $25.08 | $25.28 | $23.78 | 31,458 |
2020-04-17 | $25.25 | $25.31 | $25.15 | $25.19 | $23.69 | 25,531 |
2020-04-16 | $25.16 | $25.25 | $24.95 | $25.11 | $23.62 | 27,270 |
2020-04-15 | $24.70 | $25.17 | $24.68 | $25.09 | $23.60 | 43,739 |
2020-04-14 | $25.01 | $25.20 | $24.99 | $25.15 | $23.65 | 32,185 |
2020-04-13 | $25.30 | $25.30 | $24.75 | $24.92 | $23.44 | 38,778 |
2020-04-09 | $25.35 | $25.73 | $25.05 | $25.55 | $23.73 | 83,029 |
2020-04-08 | $24.96 | $25.40 | $24.96 | $25.38 | $23.57 | 27,986 |
2020-04-07 | $24.94 | $25.00 | $24.52 | $24.99 | $23.21 | 46,260 |
2020-04-06 | $24.24 | $24.80 | $24.20 | $24.42 | $22.68 | 34,956 |
2020-04-03 | $24.30 | $24.35 | $23.76 | $24.19 | $22.46 | 40,402 |
2020-04-02 | $24.20 | $24.38 | $23.71 | $24.13 | $22.41 | 51,463 |
2020-04-01 | $24.13 | $24.35 | $23.94 | $24.34 | $22.60 | 38,463 |
2020-03-31 | $24.78 | $24.94 | $24.57 | $24.67 | $22.91 | 32,644 |
2020-03-30 | $24.73 | $24.85 | $24.41 | $24.69 | $22.93 | 30,945 |
2020-03-27 | $24.18 | $24.60 | $23.91 | $24.44 | $22.69 | 46,535 |
2020-03-26 | $24.69 | $24.80 | $24.10 | $24.74 | $22.97 | 56,648 |
2020-03-25 | $23.40 | $24.72 | $23.21 | $24.37 | $22.63 | 69,829 |
2020-03-24 | $22.06 | $23.81 | $22.06 | $23.21 | $21.55 | 78,792 |
2020-03-23 | $22.60 | $22.80 | $20.79 | $21.45 | $19.92 | 89,860 |
2020-03-20 | $23.12 | $23.47 | $22.60 | $22.75 | $21.13 | 76,777 |
2020-03-19 | $21.25 | $22.85 | $20.20 | $22.60 | $20.99 | 126,930 |
2020-03-18 | $22.75 | $22.82 | $20.25 | $20.58 | $19.11 | 128,957 |
2020-03-17 | $23.85 | $24.19 | $23.16 | $23.16 | $21.51 | 75,974 |
2020-03-16 | $23.74 | $24.41 | $23.50 | $23.81 | $22.11 | 111,158 |
2020-03-13 | $23.85 | $24.63 | $23.85 | $24.51 | $22.76 | 92,333 |
2020-03-12 | $24.74 | $25.00 | $23.43 | $23.43 | $21.76 | 130,456 |
2020-03-11 | $25.21 | $25.38 | $24.63 | $25.21 | $23.41 | 47,531 |
2020-03-10 | $25.25 | $25.45 | $25.25 | $25.26 | $23.46 | 42,426 |
2020-03-09 | $25.00 | $25.58 | $24.85 | $25.15 | $23.35 | 92,200 |
2020-03-06 | $25.42 | $25.63 | $25.33 | $25.33 | $23.52 | 27,958 |
2020-03-05 | $25.78 | $25.78 | $25.39 | $25.56 | $23.73 | 20,963 |
2020-03-04 | $25.70 | $25.85 | $25.65 | $25.85 | $24.00 | 23,143 |
2020-03-03 | $25.40 | $25.88 | $25.32 | $25.69 | $23.86 | 36,316 |
2020-03-02 | $25.09 | $25.54 | $25.09 | $25.52 | $23.70 | 81,246 |
2020-02-28 | $25.40 | $25.48 | $25.08 | $25.08 | $23.29 | 102,851 |
2020-02-27 | $25.00 | $25.55 | $25.00 | $25.44 | $23.62 | 60,731 |
2020-02-26 | $25.25 | $25.44 | $25.15 | $25.25 | $23.45 | 43,238 |
2020-02-25 | $25.38 | $25.57 | $25.20 | $25.21 | $23.41 | 63,804 |
2020-02-24 | $25.62 | $25.73 | $25.33 | $25.33 | $23.52 | 38,655 |
2020-02-21 | $25.77 | $25.81 | $25.66 | $25.71 | $23.87 | 22,145 |
2020-02-20 | $25.72 | $25.86 | $25.72 | $25.75 | $23.91 | 22,207 |
2020-02-19 | $26.00 | $26.05 | $25.75 | $25.75 | $23.91 | 21,452 |
2020-02-18 | $26.02 | $26.02 | $25.93 | $26.00 | $24.14 | 11,303 |
2020-02-14 | $26.05 | $26.15 | $26.03 | $26.04 | $24.18 | 18,519 |
2020-02-13 | $26.02 | $26.16 | $26.02 | $26.12 | $24.25 | 5,681 |
2020-02-12 | $26.11 | $26.18 | $26.01 | $26.01 | $24.15 | 10,401 |
2020-02-11 | $26.08 | $26.18 | $26.08 | $26.17 | $24.30 | 12,477 |
2020-02-10 | $26.10 | $26.22 | $25.95 | $26.21 | $24.34 | 7,746 |
2020-02-07 | $26.04 | $26.23 | $26.01 | $26.07 | $24.21 | 8,873 |
2020-02-06 | $26.07 | $26.16 | $26.01 | $26.07 | $24.21 | 20,149 |
2020-02-05 | $26.12 | $26.14 | $26.01 | $26.07 | $24.21 | 17,448 |
2020-02-04 | $26.12 | $26.12 | $26.04 | $26.12 | $24.25 | 25,147 |
2020-02-03 | $26.00 | $26.10 | $26.00 | $26.10 | $24.24 | 20,076 |
2020-01-31 | $25.97 | $26.11 | $25.93 | $26.00 | $24.14 | 47,715 |
2020-01-30 | $25.78 | $25.94 | $25.73 | $25.92 | $24.07 | 17,336 |
2020-01-29 | $25.59 | $25.82 | $25.59 | $25.78 | $23.94 | 18,004 |
2020-01-28 | $25.56 | $25.64 | $25.50 | $25.64 | $23.81 | 29,630 |
2020-01-27 | $25.47 | $25.53 | $25.45 | $25.53 | $23.71 | 10,202 |
2020-01-24 | $25.53 | $25.55 | $25.43 | $25.52 | $23.70 | 25,112 |
2020-01-23 | $25.49 | $25.56 | $25.49 | $25.50 | $23.68 | 15,853 |
2020-01-22 | $25.54 | $25.57 | $25.49 | $25.57 | $23.74 | 9,900 |
2020-01-21 | $25.54 | $25.63 | $25.52 | $25.54 | $23.72 | 29,499 |
2020-01-17 | $25.61 | $25.68 | $25.46 | $25.52 | $23.70 | 53,327 |
2020-01-16 | $25.82 | $25.90 | $25.65 | $25.71 | $23.87 | 36,172 |
2020-01-15 | $25.94 | $25.97 | $25.77 | $25.84 | $23.99 | 20,575 |
2020-01-14 | $25.98 | $25.98 | $25.78 | $25.92 | $24.07 | 42,693 |
2020-01-13 | $25.86 | $25.98 | $25.77 | $25.98 | $24.12 | 32,039 |
2020-01-10 | $26.11 | $26.25 | $26.10 | $26.20 | $24.03 | 56,911 |
2020-01-09 | $26.11 | $26.13 | $26.03 | $26.13 | $23.97 | 25,299 |
2020-01-08 | $26.05 | $26.13 | $25.99 | $26.10 | $23.94 | 34,524 |
2020-01-07 | $25.92 | $26.00 | $25.92 | $26.00 | $23.85 | 25,511 |
2020-01-06 | $25.93 | $26.00 | $25.92 | $25.97 | $23.82 | 19,038 |
2020-01-03 | $25.87 | $26.00 | $25.85 | $25.88 | $23.74 | 33,316 |
2020-01-02 | $25.80 | $25.96 | $25.80 | $25.94 | $23.79 | 67,641 |
2019-12-31 | $25.90 | $25.94 | $25.76 | $25.79 | $23.66 | 39,036 |
2019-12-30 | $25.88 | $25.93 | $25.87 | $25.87 | $23.73 | 23,041 |
2019-12-27 | $25.88 | $25.96 | $25.88 | $25.89 | $23.75 | 31,840 |
2019-12-26 | $25.82 | $25.88 | $25.77 | $25.88 | $23.74 | 8,179 |
2019-12-24 | $25.71 | $25.87 | $25.71 | $25.86 | $23.72 | 8,990 |
2019-12-23 | $25.67 | $25.76 | $25.63 | $25.76 | $23.63 | 29,414 |
2019-12-20 | $25.59 | $25.65 | $25.55 | $25.61 | $23.49 | 26,704 |
2019-12-19 | $25.54 | $25.67 | $25.54 | $25.59 | $23.47 | 17,422 |
2019-12-18 | $25.54 | $25.64 | $25.53 | $25.58 | $23.46 | 18,596 |
2019-12-17 | $25.51 | $25.59 | $25.50 | $25.53 | $23.42 | 16,373 |
2019-12-16 | $25.55 | $25.70 | $25.51 | $25.59 | $23.47 | 16,181 |
2019-12-13 | $25.48 | $25.58 | $25.40 | $25.56 | $23.45 | 32,960 |
2019-12-12 | $25.38 | $25.48 | $25.36 | $25.48 | $23.37 | 33,766 |
2019-12-11 | $25.44 | $25.45 | $25.38 | $25.45 | $23.34 | 12,677 |
2019-12-10 | $25.32 | $25.42 | $25.32 | $25.40 | $23.30 | 20,113 |
2019-12-09 | $25.32 | $25.43 | $25.32 | $25.32 | $23.23 | 25,643 |
2019-12-06 | $25.25 | $25.38 | $25.25 | $25.34 | $23.24 | 14,808 |
2019-12-05 | $25.37 | $25.37 | $25.26 | $25.27 | $23.18 | 19,808 |
2019-12-04 | $25.38 | $25.46 | $25.33 | $25.37 | $23.27 | 19,577 |
2019-12-03 | $25.27 | $25.40 | $25.25 | $25.30 | $23.21 | 26,733 |
2019-12-02 | $25.39 | $25.39 | $25.20 | $25.30 | $23.21 | 52,625 |
2019-11-29 | $25.25 | $25.43 | $25.17 | $25.23 | $23.14 | 90,562 |
2019-11-27 | $25.37 | $25.48 | $25.25 | $25.25 | $23.16 | 39,028 |
2019-11-26 | $25.39 | $25.48 | $25.33 | $25.36 | $23.26 | 27,955 |
2019-11-25 | $25.40 | $25.40 | $25.33 | $25.38 | $23.28 | 23,189 |
2019-11-22 | $25.40 | $25.42 | $25.36 | $25.37 | $23.27 | 23,615 |
2019-11-21 | $25.46 | $25.46 | $25.31 | $25.31 | $23.22 | 13,253 |
2019-11-20 | $25.41 | $25.47 | $25.40 | $25.42 | $23.32 | 18,467 |
2019-11-19 | $25.35 | $25.53 | $25.35 | $25.40 | $23.30 | 20,561 |
2019-11-18 | $25.50 | $25.50 | $25.43 | $25.43 | $23.33 | 23,150 |
2019-11-15 | $25.43 | $25.56 | $25.43 | $25.49 | $23.38 | 8,065 |
2019-11-14 | $25.53 | $25.57 | $25.41 | $25.57 | $23.45 | 36,796 |
2019-11-13 | $25.42 | $25.53 | $25.42 | $25.49 | $23.38 | 20,209 |
2019-11-12 | $25.39 | $25.42 | $25.31 | $25.42 | $23.32 | 27,206 |
2019-11-11 | $25.35 | $25.47 | $25.32 | $25.35 | $23.25 | 8,279 |
2019-11-08 | $25.22 | $25.39 | $25.22 | $25.37 | $23.27 | 16,603 |
2019-11-07 | $25.29 | $25.33 | $25.16 | $25.17 | $23.09 | 39,876 |
2019-11-06 | $25.31 | $25.39 | $25.28 | $25.28 | $23.19 | 11,735 |
2019-11-05 | $25.39 | $25.41 | $25.22 | $25.30 | $23.21 | 57,491 |
2019-11-04 | $25.45 | $25.45 | $25.35 | $25.39 | $23.29 | 16,404 |
2019-11-01 | $25.45 | $25.53 | $25.38 | $25.46 | $23.35 | 19,729 |
2019-10-31 | $25.63 | $25.69 | $25.35 | $25.35 | $23.25 | 159,973 |
2019-10-30 | $25.53 | $25.67 | $25.46 | $25.60 | $23.48 | 19,970 |
2019-10-29 | $25.62 | $25.66 | $25.53 | $25.53 | $23.42 | 17,603 |
2019-10-28 | $25.71 | $25.74 | $25.61 | $25.66 | $23.54 | 20,354 |
2019-10-25 | $25.77 | $25.80 | $25.63 | $25.67 | $23.55 | 50,780 |
2019-10-24 | $25.85 | $25.89 | $25.76 | $25.80 | $23.67 | 28,856 |
2019-10-23 | $25.79 | $25.88 | $25.78 | $25.85 | $23.71 | 22,221 |
2019-10-22 | $25.78 | $25.79 | $25.73 | $25.78 | $23.65 | 16,487 |
2019-10-21 | $25.76 | $25.84 | $25.71 | $25.72 | $23.59 | 11,318 |
2019-10-18 | $25.77 | $25.84 | $25.69 | $25.71 | $23.58 | 15,094 |
2019-10-17 | $25.82 | $25.87 | $25.68 | $25.72 | $23.59 | 56,720 |
2019-10-16 | $25.87 | $25.90 | $25.76 | $25.80 | $23.67 | 46,722 |
2019-10-15 | $25.82 | $25.89 | $25.76 | $25.84 | $23.70 | 35,121 |
2019-10-14 | $25.70 | $25.82 | $25.69 | $25.80 | $23.67 | 25,387 |
2019-10-11 | $25.66 | $25.77 | $25.59 | $25.77 | $23.64 | 35,586 |
2019-10-10 | $25.55 | $25.67 | $25.55 | $25.66 | $23.54 | 18,804 |
2019-10-09 | $25.92 | $25.95 | $25.88 | $25.89 | $23.46 | 21,762 |
2019-10-08 | $25.90 | $25.91 | $25.85 | $25.89 | $23.46 | 18,819 |
2019-10-07 | $25.89 | $25.91 | $25.80 | $25.91 | $23.47 | 9,380 |
2019-10-04 | $25.75 | $25.88 | $25.75 | $25.88 | $23.45 | 10,352 |
2019-10-03 | $25.72 | $25.85 | $25.72 | $25.75 | $23.33 | 9,283 |
2019-10-02 | $25.77 | $25.82 | $25.68 | $25.75 | $23.33 | 25,389 |
2019-10-01 | $25.78 | $25.86 | $25.75 | $25.83 | $23.40 | 38,358 |
2019-09-30 | $25.62 | $25.85 | $25.60 | $25.84 | $23.41 | 89,256 |
2019-09-27 | $25.69 | $25.74 | $25.61 | $25.74 | $23.32 | 42,322 |
2019-09-26 | $25.81 | $25.84 | $25.58 | $25.69 | $23.27 | 83,994 |
2019-09-25 | $25.82 | $25.87 | $25.80 | $25.81 | $23.38 | 17,534 |
2019-09-24 | $25.86 | $25.92 | $25.82 | $25.83 | $23.40 | 20,084 |
2019-09-23 | $25.88 | $25.92 | $25.83 | $25.83 | $23.40 | 30,482 |
2019-09-20 | $25.82 | $25.85 | $25.75 | $25.83 | $23.40 | 33,891 |
2019-09-19 | $25.75 | $25.84 | $25.72 | $25.80 | $23.37 | 39,892 |
2019-09-18 | $25.72 | $25.79 | $25.70 | $25.70 | $23.28 | 28,361 |
2019-09-17 | $25.60 | $25.76 | $25.60 | $25.75 | $23.33 | 17,892 |
2019-09-16 | $25.50 | $25.72 | $25.50 | $25.65 | $23.24 | 18,042 |
2019-09-13 | $25.71 | $25.71 | $25.30 | $25.55 | $23.15 | 30,061 |
2019-09-12 | $25.71 | $25.77 | $25.63 | $25.77 | $23.35 | 25,926 |
2019-09-11 | $25.58 | $25.71 | $25.54 | $25.71 | $23.29 | 11,168 |
2019-09-10 | $25.75 | $25.77 | $25.55 | $25.58 | $23.17 | 48,620 |
2019-09-09 | $25.67 | $25.80 | $25.66 | $25.76 | $23.34 | 20,744 |
2019-09-06 | $25.57 | $25.75 | $25.57 | $25.75 | $23.33 | 15,851 |
2019-09-05 | $25.65 | $25.65 | $25.52 | $25.63 | $23.22 | 16,795 |
2019-09-04 | $25.49 | $25.69 | $25.49 | $25.69 | $23.27 | 47,354 |
2019-09-03 | $25.38 | $25.50 | $25.37 | $25.49 | $23.09 | 21,783 |
2019-08-30 | $25.48 | $25.53 | $25.32 | $25.32 | $22.94 | 107,414 |
2019-08-29 | $25.55 | $25.65 | $25.45 | $25.46 | $23.07 | 28,718 |
2019-08-28 | $25.49 | $25.64 | $25.47 | $25.54 | $23.14 | 27,716 |
2019-08-27 | $25.49 | $25.53 | $25.43 | $25.50 | $23.10 | 14,280 |
2019-08-26 | $25.51 | $25.53 | $25.46 | $25.50 | $23.10 | 12,672 |
2019-08-23 | $25.58 | $25.58 | $25.50 | $25.54 | $23.14 | 14,468 |
2019-08-22 | $25.48 | $25.58 | $25.47 | $25.55 | $23.15 | 24,918 |
2019-08-21 | $25.44 | $25.52 | $25.44 | $25.45 | $23.06 | 17,620 |
2019-08-20 | $25.47 | $25.58 | $25.43 | $25.44 | $23.05 | 32,284 |
2019-08-19 | $25.41 | $25.53 | $25.41 | $25.46 | $23.07 | 18,343 |
2019-08-16 | $25.54 | $25.61 | $25.41 | $25.41 | $23.02 | 17,845 |
2019-08-15 | $25.51 | $25.54 | $25.41 | $25.54 | $23.14 | 20,762 |
2019-08-14 | $25.43 | $25.51 | $25.40 | $25.50 | $23.10 | 36,481 |
2019-08-13 | $25.36 | $25.49 | $25.36 | $25.47 | $23.07 | 16,040 |
2019-08-12 | $25.35 | $25.38 | $25.29 | $25.37 | $22.98 | 19,705 |
2019-08-09 | $25.25 | $25.35 | $25.25 | $25.33 | $22.95 | 18,351 |
2019-08-08 | $25.12 | $25.26 | $25.12 | $25.22 | $22.85 | 24,041 |
2019-08-07 | $25.20 | $25.21 | $25.08 | $25.15 | $22.78 | 33,016 |
2019-08-06 | $25.28 | $25.35 | $25.20 | $25.25 | $22.88 | 25,432 |
2019-08-05 | $25.39 | $25.40 | $25.25 | $25.26 | $22.88 | 42,443 |
2019-08-02 | $25.45 | $25.49 | $25.40 | $25.41 | $23.02 | 36,162 |
2019-08-01 | $25.41 | $25.52 | $25.39 | $25.41 | $23.02 | 23,114 |
2019-07-31 | $25.55 | $25.55 | $25.35 | $25.35 | $22.97 | 174,722 |
2019-07-30 | $25.64 | $25.68 | $25.48 | $25.60 | $23.19 | 28,355 |
2019-07-29 | $25.45 | $25.67 | $25.39 | $25.60 | $23.19 | 23,814 |
2019-07-26 | $25.39 | $25.49 | $25.39 | $25.45 | $23.06 | 14,710 |
2019-07-25 | $25.43 | $25.55 | $25.37 | $25.37 | $22.98 | 27,289 |
2019-07-24 | $25.42 | $25.57 | $25.41 | $25.47 | $23.07 | 30,267 |
2019-07-23 | $25.43 | $25.49 | $25.36 | $25.40 | $23.01 | 43,452 |
2019-07-22 | $25.39 | $25.45 | $25.34 | $25.38 | $22.99 | 44,397 |
2019-07-19 | $25.40 | $25.44 | $25.33 | $25.33 | $22.95 | 42,543 |
2019-07-18 | $25.35 | $25.44 | $25.29 | $25.40 | $23.01 | 31,286 |
2019-07-17 | $25.25 | $25.35 | $25.21 | $25.35 | $22.97 | 27,950 |
2019-07-16 | $25.20 | $25.31 | $25.19 | $25.19 | $22.82 | 27,994 |
2019-07-15 | $25.24 | $25.24 | $25.16 | $25.22 | $22.85 | 39,718 |
2019-07-12 | $25.24 | $25.24 | $25.16 | $25.23 | $22.86 | 24,916 |
2019-07-11 | $25.20 | $25.25 | $25.11 | $25.24 | $22.87 | 30,387 |
2019-07-10 | $25.49 | $25.50 | $25.43 | $25.43 | $22.75 | 31,410 |
2019-07-09 | $25.37 | $25.49 | $25.33 | $25.48 | $22.79 | 39,219 |
2019-07-08 | $25.34 | $25.45 | $25.33 | $25.39 | $22.71 | 18,190 |
2019-07-05 | $25.26 | $25.36 | $25.26 | $25.34 | $22.67 | 20,386 |
2019-07-03 | $25.29 | $25.38 | $25.29 | $25.38 | $22.71 | 11,742 |
2019-07-02 | $25.15 | $25.38 | $25.12 | $25.37 | $22.70 | 44,551 |
2019-07-01 | $25.14 | $25.23 | $25.08 | $25.10 | $22.45 | 31,678 |
2019-06-28 | $25.18 | $25.28 | $25.08 | $25.08 | $22.44 | 113,986 |
2019-06-27 | $25.28 | $25.34 | $25.18 | $25.20 | $22.54 | 24,283 |
2019-06-26 | $25.29 | $25.29 | $25.16 | $25.24 | $22.58 | 30,117 |
2019-06-25 | $25.35 | $25.42 | $25.20 | $25.22 | $22.56 | 58,698 |
2019-06-24 | $25.41 | $25.44 | $25.31 | $25.34 | $22.67 | 36,475 |
2019-06-21 | $25.25 | $25.47 | $25.25 | $25.42 | $22.74 | 35,959 |
2019-06-20 | $25.31 | $25.35 | $25.29 | $25.32 | $22.65 | 22,498 |
2019-06-19 | $25.26 | $25.31 | $25.15 | $25.23 | $22.57 | 17,602 |
2019-06-18 | $25.20 | $25.33 | $25.17 | $25.18 | $22.53 | 13,846 |
2019-06-17 | $25.28 | $25.31 | $25.17 | $25.17 | $22.52 | 88,822 |
2019-06-14 | $25.22 | $25.35 | $25.20 | $25.31 | $22.64 | 41,779 |
2019-06-13 | $25.40 | $25.42 | $25.27 | $25.27 | $22.61 | 29,841 |
2019-06-12 | $25.37 | $25.40 | $25.30 | $25.39 | $22.71 | 20,351 |
2019-06-11 | $25.37 | $25.43 | $25.26 | $25.30 | $22.63 | 30,496 |
2019-06-10 | $25.22 | $25.37 | $25.22 | $25.28 | $22.62 | 15,814 |
2019-06-07 | $25.23 | $25.29 | $25.19 | $25.21 | $22.55 | 19,098 |
2019-06-06 | $25.08 | $25.21 | $25.08 | $25.19 | $22.54 | 31,085 |
2019-06-05 | $25.09 | $25.16 | $25.07 | $25.14 | $22.49 | 23,912 |
2019-06-04 | $25.06 | $25.12 | $25.06 | $25.09 | $22.45 | 45,586 |
2019-06-03 | $25.04 | $25.12 | $25.02 | $25.02 | $22.38 | 44,758 |
2019-05-31 | $25.33 | $25.33 | $24.97 | $24.97 | $22.34 | 165,918 |
2019-05-30 | $25.34 | $25.35 | $25.23 | $25.30 | $22.63 | 22,981 |
2019-05-29 | $25.22 | $25.34 | $25.22 | $25.34 | $22.67 | 20,957 |
2019-05-28 | $25.24 | $25.41 | $25.17 | $25.30 | $22.63 | 32,791 |
2019-05-24 | $25.18 | $25.30 | $25.15 | $25.29 | $22.62 | 14,341 |
2019-05-23 | $25.17 | $25.34 | $25.10 | $25.28 | $22.62 | 15,051 |
2019-05-22 | $25.19 | $25.23 | $25.11 | $25.23 | $22.57 | 11,429 |
2019-05-21 | $25.20 | $25.20 | $25.13 | $25.18 | $22.53 | 20,206 |
2019-05-20 | $25.12 | $25.25 | $25.11 | $25.18 | $22.53 | 17,645 |
2019-05-17 | $25.19 | $25.19 | $25.06 | $25.18 | $22.53 | 21,015 |
2019-05-16 | $25.15 | $25.18 | $25.12 | $25.18 | $22.53 | 21,088 |
2019-05-15 | $25.05 | $25.14 | $25.01 | $25.14 | $22.49 | 32,347 |
2019-05-14 | $25.05 | $25.08 | $25.01 | $25.07 | $22.43 | 27,889 |
2019-05-13 | $24.92 | $25.04 | $24.90 | $25.02 | $22.38 | 27,616 |
2019-05-10 | $24.98 | $25.01 | $24.94 | $25.01 | $22.37 | 14,271 |
2019-05-09 | $24.95 | $24.98 | $24.85 | $24.98 | $22.35 | 35,454 |
2019-05-08 | $24.88 | $24.97 | $24.80 | $24.93 | $22.30 | 24,590 |
2019-05-07 | $24.86 | $24.97 | $24.81 | $24.93 | $22.30 | 34,250 |
2019-05-06 | $24.78 | $24.85 | $24.78 | $24.84 | $22.22 | 27,474 |
2019-05-03 | $24.95 | $24.96 | $24.81 | $24.83 | $22.21 | 16,646 |
2019-05-02 | $24.86 | $24.88 | $24.84 | $24.87 | $22.25 | 36,042 |
2019-05-01 | $24.96 | $24.97 | $24.85 | $24.86 | $22.24 | 45,083 |
2019-04-30 | $24.84 | $24.97 | $24.76 | $24.95 | $22.32 | 124,657 |
2019-04-29 | $24.84 | $24.84 | $24.76 | $24.82 | $22.20 | 37,088 |
2019-04-26 | $24.85 | $24.85 | $24.74 | $24.74 | $22.13 | 38,070 |
2019-04-25 | $24.92 | $24.94 | $24.70 | $24.85 | $22.23 | 130,740 |
2019-04-24 | $24.83 | $24.92 | $24.83 | $24.87 | $22.25 | 26,742 |
2019-04-23 | $24.93 | $24.94 | $24.82 | $24.89 | $22.27 | 46,370 |
2019-04-22 | $24.86 | $24.90 | $24.83 | $24.85 | $22.23 | 35,987 |
2019-04-18 | $24.90 | $24.98 | $24.82 | $24.86 | $22.24 | 53,923 |
2019-04-17 | $25.02 | $25.02 | $24.90 | $24.90 | $22.28 | 35,168 |
2019-04-16 | $24.98 | $25.09 | $24.80 | $24.94 | $22.31 | 141,523 |
2019-04-15 | $24.85 | $24.95 | $24.82 | $24.95 | $22.32 | 33,115 |
2019-04-12 | $24.85 | $24.91 | $24.81 | $24.81 | $22.20 | 16,795 |
2019-04-11 | $24.89 | $24.90 | $24.80 | $24.82 | $22.20 | 29,769 |
2019-04-10 | $25.24 | $25.26 | $25.14 | $25.22 | $22.27 | 46,236 |
2019-04-09 | $25.20 | $25.25 | $25.15 | $25.22 | $22.27 | 18,596 |
2019-04-08 | $25.24 | $25.32 | $25.08 | $25.20 | $22.26 | 30,740 |
2019-04-05 | $24.99 | $25.27 | $24.99 | $25.25 | $22.30 | 32,465 |
2019-04-04 | $25.06 | $25.12 | $24.99 | $25.00 | $22.08 | 33,656 |
2019-04-03 | $24.95 | $25.14 | $24.95 | $25.12 | $22.19 | 45,704 |
2019-04-02 | $24.92 | $24.95 | $24.87 | $24.92 | $22.01 | 34,299 |
2019-04-01 | $24.60 | $24.95 | $24.60 | $24.95 | $22.04 | 58,680 |
2019-03-29 | $24.66 | $24.71 | $24.55 | $24.60 | $21.73 | 135,978 |
2019-03-28 | $24.59 | $24.72 | $24.57 | $24.62 | $21.75 | 216,409 |
2019-03-27 | $24.58 | $24.67 | $24.50 | $24.53 | $21.67 | 130,907 |
2019-03-26 | $24.43 | $24.55 | $24.38 | $24.53 | $21.67 | 85,286 |
2019-03-25 | $24.86 | $24.87 | $24.37 | $24.43 | $21.58 | 90,329 |
2019-03-22 | $24.95 | $25.05 | $24.83 | $24.85 | $21.95 | 49,998 |
2019-03-21 | $24.96 | $25.09 | $24.93 | $24.93 | $22.02 | 34,983 |
2019-03-20 | $24.75 | $25.09 | $24.62 | $25.09 | $22.16 | 46,996 |
2019-03-19 | $25.09 | $25.09 | $24.78 | $24.78 | $21.89 | 27,482 |
2019-03-18 | $24.90 | $25.07 | $24.90 | $25.02 | $22.10 | 30,643 |
2019-03-15 | $25.00 | $25.00 | $24.87 | $24.87 | $21.97 | 72,662 |
2019-03-14 | $25.00 | $25.12 | $24.98 | $25.00 | $22.08 | 37,006 |
2019-03-13 | $24.96 | $25.08 | $24.92 | $25.05 | $22.12 | 30,122 |
2019-03-12 | $24.83 | $24.97 | $24.78 | $24.95 | $22.04 | 27,517 |
2019-03-11 | $24.88 | $24.93 | $24.67 | $24.89 | $21.98 | 60,721 |
2019-03-08 | $24.61 | $24.89 | $24.60 | $24.88 | $21.97 | 20,956 |
2019-03-07 | $24.82 | $24.87 | $24.69 | $24.69 | $21.81 | 25,068 |
2019-03-06 | $24.79 | $24.88 | $24.75 | $24.88 | $21.97 | 49,965 |
2019-03-05 | $24.56 | $24.82 | $24.53 | $24.82 | $21.92 | 41,602 |
2019-03-04 | $24.45 | $24.70 | $24.44 | $24.58 | $21.71 | 29,948 |
2019-03-01 | $24.40 | $24.48 | $24.30 | $24.44 | $21.59 | 86,873 |
2019-02-28 | $24.60 | $24.72 | $24.22 | $24.37 | $21.52 | 145,572 |
2019-02-27 | $24.63 | $24.65 | $24.52 | $24.62 | $21.75 | 27,747 |
2019-02-26 | $24.71 | $24.75 | $24.61 | $24.63 | $21.75 | 14,541 |
2019-02-25 | $24.62 | $24.83 | $24.58 | $24.71 | $21.82 | 27,063 |
2019-02-22 | $24.57 | $24.73 | $24.55 | $24.64 | $21.76 | 13,755 |
2019-02-21 | $24.65 | $24.72 | $24.51 | $24.58 | $21.71 | 33,973 |
2019-02-20 | $24.84 | $24.84 | $24.65 | $24.65 | $21.77 | 39,314 |
2019-02-19 | $24.83 | $24.84 | $24.73 | $24.75 | $21.86 | 14,831 |
2019-02-15 | $24.69 | $24.90 | $24.69 | $24.74 | $21.85 | 25,429 |
2019-02-14 | $24.83 | $24.92 | $24.69 | $24.71 | $21.82 | 18,365 |
2019-02-13 | $24.68 | $24.92 | $24.68 | $24.85 | $21.95 | 11,808 |
2019-02-12 | $24.74 | $24.80 | $24.60 | $24.72 | $21.83 | 19,253 |
2019-02-11 | $24.64 | $24.77 | $24.58 | $24.74 | $21.85 | 27,443 |
2019-02-08 | $24.69 | $24.69 | $24.34 | $24.67 | $21.79 | 24,022 |
2019-02-07 | $24.58 | $24.73 | $24.57 | $24.60 | $21.73 | 30,906 |
2019-02-06 | $24.75 | $24.83 | $24.52 | $24.83 | $21.93 | 21,228 |
2019-02-05 | $24.53 | $24.83 | $24.50 | $24.75 | $21.86 | 36,248 |
2019-02-04 | $24.49 | $24.74 | $24.49 | $24.65 | $21.77 | 18,974 |
2019-02-01 | $24.85 | $24.85 | $24.44 | $24.48 | $21.62 | 24,251 |
2019-01-31 | $24.61 | $24.87 | $24.61 | $24.78 | $21.89 | 56,001 |
2019-01-30 | $24.60 | $24.71 | $24.38 | $24.67 | $21.79 | 39,885 |
2019-01-29 | $24.75 | $24.75 | $24.53 | $24.56 | $21.69 | 27,367 |
2019-01-28 | $24.62 | $24.84 | $24.46 | $24.51 | $21.65 | 28,929 |
2019-01-25 | $24.40 | $24.84 | $24.40 | $24.66 | $21.78 | 49,712 |
2019-01-24 | $24.13 | $24.40 | $24.04 | $24.40 | $21.55 | 21,818 |
2019-01-23 | $24.08 | $24.22 | $23.93 | $24.04 | $21.23 | 25,427 |
2019-01-22 | $24.16 | $24.20 | $23.93 | $24.07 | $21.26 | 16,606 |
2019-01-18 | $23.78 | $24.17 | $23.66 | $24.17 | $21.35 | 42,073 |
2019-01-17 | $23.96 | $24.04 | $23.50 | $23.97 | $21.17 | 40,034 |
2019-01-16 | $24.01 | $24.01 | $23.85 | $23.88 | $21.09 | 39,723 |
2019-01-15 | $23.81 | $24.17 | $23.79 | $24.10 | $21.29 | 23,004 |
2019-01-14 | $23.93 | $24.08 | $23.75 | $23.80 | $21.02 | 25,074 |
2019-01-11 | $23.66 | $24.14 | $23.65 | $23.92 | $21.13 | 53,634 |
2019-01-10 | $23.86 | $24.13 | $23.61 | $24.13 | $21.03 | 39,529 |
2019-01-09 | $23.96 | $24.02 | $23.77 | $23.88 | $20.81 | 30,109 |
2019-01-08 | $24.10 | $24.15 | $23.53 | $23.88 | $20.81 | 31,999 |
2019-01-07 | $23.73 | $24.51 | $23.72 | $23.90 | $20.83 | 51,152 |
2019-01-04 | $23.25 | $23.78 | $23.21 | $23.60 | $20.57 | 42,137 |
2019-01-03 | $22.95 | $23.33 | $22.77 | $23.15 | $20.18 | 52,775 |
2019-01-02 | $22.60 | $23.13 | $22.50 | $22.83 | $19.90 | 37,322 |
2018-12-31 | $22.90 | $23.00 | $22.70 | $22.70 | $19.78 | 66,929 |
2018-12-28 | $22.49 | $23.05 | $22.36 | $22.84 | $19.91 | 52,789 |
2018-12-27 | $22.40 | $22.51 | $22.10 | $22.29 | $19.43 | 49,305 |
2018-12-26 | $22.29 | $22.69 | $22.25 | $22.58 | $19.68 | 29,850 |
2018-12-24 | $22.40 | $22.40 | $22.11 | $22.11 | $19.27 | 24,931 |
2018-12-21 | $22.65 | $22.65 | $22.40 | $22.40 | $19.52 | 40,936 |
2018-12-20 | $22.58 | $22.78 | $22.48 | $22.67 | $19.76 | 70,782 |
2018-12-19 | $22.60 | $22.66 | $22.46 | $22.56 | $19.66 | 33,652 |
2018-12-18 | $22.60 | $22.66 | $22.46 | $22.62 | $19.71 | 35,473 |
2018-12-17 | $22.75 | $22.75 | $22.54 | $22.60 | $19.70 | 31,023 |
2018-12-14 | $22.45 | $22.80 | $22.45 | $22.79 | $19.86 | 49,969 |
2018-12-13 | $22.59 | $22.64 | $22.41 | $22.61 | $19.71 | 32,883 |
2018-12-12 | $22.54 | $22.84 | $22.50 | $22.51 | $19.62 | 59,625 |
2018-12-11 | $22.69 | $22.69 | $22.34 | $22.51 | $19.62 | 25,534 |
2018-12-10 | $22.45 | $22.60 | $22.36 | $22.48 | $19.59 | 34,587 |
2018-12-07 | $22.63 | $22.77 | $22.45 | $22.45 | $19.57 | 38,732 |
2018-12-06 | $22.50 | $22.65 | $22.44 | $22.51 | $19.62 | 37,473 |
2018-12-04 | $22.98 | $22.98 | $22.61 | $22.72 | $19.80 | 44,599 |
2018-12-03 | $22.94 | $22.99 | $22.74 | $22.83 | $19.90 | 17,999 |
2018-11-30 | $22.89 | $22.89 | $22.69 | $22.69 | $19.78 | 47,023 |
2018-11-29 | $22.88 | $23.02 | $22.76 | $22.90 | $19.96 | 19,657 |
2018-11-28 | $22.80 | $23.00 | $22.68 | $22.90 | $19.96 | 27,610 |
2018-11-27 | $22.83 | $22.94 | $22.78 | $22.80 | $19.87 | 28,818 |
2018-11-26 | $22.94 | $23.12 | $22.84 | $22.90 | $19.96 | 35,901 |
2018-11-23 | $22.95 | $23.15 | $22.85 | $22.85 | $19.92 | 3,180 |
2018-11-21 | $22.89 | $23.16 | $22.88 | $23.00 | $20.05 | 18,682 |
2018-11-20 | $22.92 | $22.96 | $22.81 | $22.90 | $19.96 | 80,074 |
2018-11-19 | $23.06 | $23.08 | $22.94 | $23.02 | $20.06 | 38,045 |
2018-11-16 | $23.02 | $23.15 | $23.02 | $23.09 | $20.12 | 30,969 |
2018-11-15 | $23.16 | $23.16 | $23.01 | $23.03 | $20.07 | 15,624 |
2018-11-14 | $23.22 | $23.26 | $23.16 | $23.17 | $20.19 | 29,258 |
2018-11-13 | $23.09 | $23.20 | $23.09 | $23.19 | $20.21 | 39,035 |
2018-11-12 | $23.15 | $23.15 | $23.01 | $23.13 | $20.16 | 31,542 |
2018-11-09 | $23.20 | $23.20 | $23.08 | $23.13 | $20.16 | 20,838 |
2018-11-08 | $23.32 | $23.40 | $23.18 | $23.20 | $20.22 | 19,703 |
2018-11-07 | $23.31 | $23.46 | $23.25 | $23.25 | $20.26 | 51,213 |
2018-11-06 | $23.24 | $23.29 | $23.20 | $23.27 | $20.28 | 24,668 |
2018-11-05 | $23.26 | $23.30 | $23.19 | $23.27 | $20.28 | 12,519 |
2018-11-02 | $23.36 | $23.36 | $23.20 | $23.26 | $20.27 | 27,718 |
2018-11-01 | $23.29 | $23.38 | $23.25 | $23.36 | $20.36 | 20,388 |
2018-10-31 | $23.42 | $23.44 | $23.30 | $23.40 | $20.39 | 34,824 |
2018-10-30 | $23.38 | $23.40 | $23.29 | $23.29 | $20.30 | 18,517 |
2018-10-29 | $23.31 | $23.62 | $23.31 | $23.33 | $20.33 | 40,602 |
2018-10-26 | $23.44 | $23.57 | $23.25 | $23.30 | $20.31 | 28,968 |
2018-10-25 | $23.40 | $23.57 | $23.31 | $23.52 | $20.50 | 20,183 |
2018-10-24 | $23.26 | $23.43 | $23.25 | $23.30 | $20.31 | 33,035 |
2018-10-23 | $23.20 | $23.42 | $23.16 | $23.25 | $20.26 | 15,710 |
2018-10-22 | $23.38 | $23.47 | $23.30 | $23.30 | $20.31 | 38,394 |
2018-10-19 | $23.31 | $23.42 | $23.25 | $23.38 | $20.38 | 60,633 |
2018-10-18 | $23.34 | $23.49 | $23.26 | $23.30 | $20.31 | 25,655 |
2018-10-17 | $23.34 | $23.34 | $23.20 | $23.25 | $20.26 | 19,948 |
2018-10-16 | $23.17 | $23.45 | $23.05 | $23.40 | $20.39 | 47,779 |
2018-10-15 | $23.07 | $23.07 | $22.76 | $22.99 | $20.04 | 50,941 |
2018-10-12 | $23.20 | $23.22 | $22.91 | $22.96 | $20.01 | 35,005 |
2018-10-11 | $23.05 | $23.27 | $22.97 | $23.01 | $20.05 | 37,901 |
2018-10-10 | $23.25 | $23.55 | $23.01 | $23.25 | $19.99 | 67,124 |
2018-10-09 | $23.26 | $23.48 | $23.21 | $23.25 | $19.99 | 50,227 |
2018-10-08 | $23.14 | $23.14 | $22.98 | $23.11 | $19.87 | 27,185 |
2018-10-05 | $23.00 | $23.26 | $22.90 | $23.01 | $19.78 | 39,833 |
2018-10-04 | $23.35 | $23.61 | $22.77 | $22.99 | $19.76 | 84,026 |
2018-10-03 | $23.75 | $23.87 | $23.29 | $23.42 | $20.13 | 63,637 |
2018-10-02 | $23.70 | $23.99 | $23.63 | $23.75 | $20.42 | 59,058 |
2018-10-01 | $24.08 | $24.28 | $23.60 | $23.70 | $20.37 | 73,078 |
2018-09-28 | $24.19 | $24.39 | $24.02 | $24.03 | $20.66 | 39,470 |
2018-09-27 | $24.04 | $24.34 | $24.04 | $24.14 | $20.75 | 22,395 |
2018-09-26 | $23.91 | $24.33 | $23.91 | $24.13 | $20.74 | 56,296 |
2018-09-25 | $24.10 | $24.20 | $23.84 | $23.85 | $20.50 | 37,464 |
2018-09-24 | $24.38 | $24.41 | $24.16 | $24.16 | $20.77 | 26,319 |
2018-09-21 | $24.35 | $24.44 | $24.15 | $24.20 | $20.80 | 75,399 |
2018-09-20 | $24.50 | $24.52 | $24.35 | $24.35 | $20.93 | 26,264 |
2018-09-19 | $24.81 | $24.81 | $24.52 | $24.54 | $21.09 | 22,865 |
2018-09-18 | $24.76 | $24.84 | $24.71 | $24.81 | $21.33 | 23,491 |
2018-09-17 | $24.69 | $24.75 | $24.63 | $24.71 | $21.24 | 26,167 |
2018-09-14 | $24.55 | $24.76 | $24.46 | $24.67 | $21.21 | 34,101 |
2018-09-13 | $24.63 | $24.63 | $24.54 | $24.58 | $21.13 | 21,438 |
2018-09-12 | $24.55 | $24.60 | $24.45 | $24.55 | $21.10 | 117,326 |
2018-09-11 | $25.04 | $25.04 | $24.34 | $24.54 | $21.09 | 201,261 |
2018-09-10 | $24.84 | $25.07 | $24.83 | $25.04 | $21.52 | 13,353 |
2018-09-07 | $25.00 | $25.04 | $24.83 | $24.83 | $21.34 | 38,733 |
2018-09-06 | $25.10 | $25.16 | $25.02 | $25.05 | $21.53 | 23,765 |
2018-09-05 | $25.23 | $25.23 | $25.06 | $25.09 | $21.57 | 21,574 |
2018-09-04 | $25.28 | $25.36 | $25.17 | $25.17 | $21.64 | 15,394 |
2018-08-31 | $25.35 | $25.44 | $25.31 | $25.31 | $21.76 | 13,020 |
2018-08-30 | $25.28 | $25.44 | $25.28 | $25.28 | $21.73 | 15,325 |
2018-08-29 | $25.30 | $25.42 | $25.30 | $25.34 | $21.78 | 14,436 |
2018-08-28 | $25.20 | $25.36 | $25.16 | $25.35 | $21.79 | 34,374 |
2018-08-27 | $25.21 | $25.25 | $25.18 | $25.25 | $21.71 | 18,119 |
2018-08-24 | $25.20 | $25.24 | $25.16 | $25.20 | $21.66 | 21,909 |
2018-08-23 | $25.16 | $25.23 | $25.16 | $25.20 | $21.66 | 7,746 |
2018-08-22 | $25.17 | $25.24 | $25.16 | $25.16 | $21.63 | 6,317 |
2018-08-21 | $25.28 | $25.33 | $25.16 | $25.16 | $21.63 | 18,593 |
2018-08-20 | $25.23 | $25.34 | $25.23 | $25.26 | $21.71 | 12,936 |
2018-08-17 | $25.14 | $25.34 | $25.14 | $25.22 | $21.68 | 24,896 |
2018-08-16 | $25.10 | $25.26 | $25.10 | $25.16 | $21.63 | 23,108 |
2018-08-15 | $25.09 | $25.14 | $25.06 | $25.06 | $21.54 | 6,378 |
2018-08-14 | $25.06 | $25.17 | $25.06 | $25.12 | $21.59 | 20,667 |
2018-08-13 | $25.03 | $25.08 | $25.02 | $25.06 | $21.54 | 14,250 |
2018-08-10 | $25.14 | $25.22 | $25.02 | $25.04 | $21.52 | 11,352 |
2018-08-09 | $25.09 | $25.16 | $25.07 | $25.07 | $21.55 | 6,022 |
2018-08-08 | $25.11 | $25.20 | $25.09 | $25.17 | $21.64 | 7,429 |
2018-08-07 | $25.13 | $25.21 | $25.10 | $25.15 | $21.62 | 16,688 |
2018-08-06 | $25.18 | $25.20 | $25.10 | $25.19 | $21.65 | 9,653 |
2018-08-03 | $25.15 | $25.22 | $25.10 | $25.11 | $21.58 | 18,753 |
2018-08-02 | $25.03 | $25.16 | $24.98 | $25.11 | $21.58 | 15,895 |
2018-08-01 | $25.03 | $25.08 | $24.94 | $25.04 | $21.52 | 16,872 |
2018-07-31 | $25.10 | $25.14 | $25.08 | $25.09 | $21.57 | 4,013 |
2018-07-30 | $25.03 | $25.15 | $25.03 | $25.13 | $21.60 | 14,194 |
2018-07-27 | $25.08 | $25.11 | $25.00 | $25.07 | $21.55 | 33,078 |
2018-07-26 | $25.17 | $25.22 | $25.05 | $25.08 | $21.56 | 44,390 |
2018-07-25 | $25.26 | $25.37 | $25.15 | $25.19 | $21.65 | 22,791 |
2018-07-24 | $25.49 | $25.55 | $25.25 | $25.28 | $21.73 | 12,828 |
2018-07-23 | $25.55 | $25.55 | $25.30 | $25.41 | $21.84 | 14,485 |
2018-07-20 | $25.35 | $25.49 | $25.25 | $25.48 | $21.90 | 50,374 |
2018-07-19 | $25.23 | $25.28 | $25.20 | $25.21 | $21.67 | 18,302 |
2018-07-18 | $25.32 | $25.32 | $25.13 | $25.20 | $21.66 | 19,921 |
2018-07-17 | $25.50 | $25.52 | $25.22 | $25.28 | $21.73 | 26,917 |
2018-07-16 | $25.67 | $25.67 | $25.30 | $25.39 | $21.83 | 18,350 |
2018-07-13 | $25.73 | $25.73 | $25.37 | $25.51 | $21.93 | 20,698 |
2018-07-12 | $25.86 | $25.96 | $25.71 | $25.73 | $22.12 | 43,467 |
2018-07-11 | $26.19 | $26.31 | $26.01 | $26.17 | $22.22 | 76,686 |
2018-07-10 | $26.19 | $26.23 | $26.12 | $26.22 | $22.26 | 34,433 |
2018-07-09 | $26.03 | $26.18 | $25.94 | $26.15 | $22.20 | 39,712 |
2018-07-06 | $25.96 | $26.04 | $25.95 | $26.04 | $22.11 | 32,651 |
2018-07-05 | $26.00 | $26.05 | $25.91 | $26.04 | $22.11 | 36,918 |
2018-07-03 | $25.94 | $26.18 | $25.94 | $26.13 | $22.19 | 17,973 |
2018-07-02 | $25.81 | $26.06 | $25.78 | $25.99 | $22.07 | 34,561 |
2018-06-29 | $25.78 | $25.94 | $25.74 | $25.77 | $21.88 | 26,876 |
2018-06-28 | $25.68 | $25.95 | $25.65 | $25.76 | $21.87 | 28,849 |
2018-06-27 | $25.64 | $25.65 | $25.59 | $25.60 | $21.74 | 6,975 |
2018-06-26 | $25.56 | $25.61 | $25.52 | $25.60 | $21.74 | 7,528 |
2018-06-25 | $25.58 | $25.64 | $25.52 | $25.62 | $21.75 | 36,024 |
2018-06-22 | $25.60 | $25.60 | $25.54 | $25.58 | $21.72 | 9,142 |
2018-06-21 | $25.58 | $25.61 | $25.58 | $25.58 | $21.72 | 7,509 |
2018-06-20 | $25.54 | $25.63 | $25.50 | $25.62 | $21.75 | 21,446 |
2018-06-19 | $25.51 | $25.58 | $25.50 | $25.52 | $21.67 | 29,050 |
2018-06-18 | $25.51 | $25.58 | $25.51 | $25.57 | $21.71 | 14,874 |
2018-06-15 | $25.55 | $25.64 | $25.55 | $25.58 | $21.72 | 8,886 |
2018-06-14 | $25.46 | $25.64 | $25.46 | $25.58 | $21.72 | 8,016 |
2018-06-13 | $25.53 | $25.63 | $25.41 | $25.54 | $21.68 | 40,084 |
2018-06-12 | $25.56 | $25.57 | $25.49 | $25.55 | $21.69 | 5,955 |
2018-06-11 | $25.64 | $25.70 | $25.49 | $25.64 | $21.77 | 15,908 |
2018-06-08 | $25.59 | $25.72 | $25.57 | $25.72 | $21.84 | 24,491 |
2018-06-07 | $25.57 | $25.64 | $25.51 | $25.58 | $21.72 | 20,061 |
2018-06-06 | $25.56 | $25.64 | $25.46 | $25.64 | $21.77 | 22,565 |
2018-06-05 | $25.48 | $25.57 | $25.37 | $25.57 | $21.71 | 53,735 |
2018-06-04 | $25.41 | $25.48 | $25.36 | $25.48 | $21.63 | 57,678 |
2018-06-01 | $25.25 | $25.45 | $25.22 | $25.45 | $21.61 | 23,363 |
2018-05-31 | $25.30 | $25.35 | $25.19 | $25.19 | $21.39 | 19,275 |
2018-05-30 | $25.31 | $25.40 | $25.31 | $25.38 | $21.55 | 11,301 |
2018-05-29 | $25.30 | $25.35 | $25.13 | $25.35 | $21.52 | 33,472 |
2018-05-25 | $25.29 | $25.42 | $25.28 | $25.30 | $21.48 | 8,023 |
2018-05-24 | $25.03 | $25.27 | $25.03 | $25.26 | $21.45 | 25,855 |
2018-05-23 | $25.09 | $25.15 | $25.01 | $25.01 | $21.23 | 30,303 |
2018-05-22 | $25.03 | $25.15 | $25.03 | $25.15 | $21.35 | 14,321 |
2018-05-21 | $25.10 | $25.14 | $25.05 | $25.07 | $21.29 | 21,940 |
2018-05-18 | $24.89 | $25.17 | $24.89 | $25.12 | $21.33 | 13,733 |
2018-05-17 | $24.94 | $25.08 | $24.84 | $24.97 | $21.20 | 25,199 |
2018-05-16 | $25.04 | $25.09 | $24.91 | $25.04 | $21.26 | 46,063 |
2018-05-15 | $25.18 | $25.19 | $25.01 | $25.02 | $21.24 | 29,614 |
2018-05-14 | $25.35 | $25.40 | $25.23 | $25.26 | $21.45 | 13,731 |
2018-05-11 | $25.27 | $25.38 | $25.17 | $25.38 | $21.55 | 21,278 |
2018-05-10 | $25.25 | $25.26 | $25.17 | $25.26 | $21.45 | 8,113 |
2018-05-09 | $25.24 | $25.24 | $25.16 | $25.20 | $21.40 | 19,039 |
2018-05-08 | $25.25 | $25.29 | $25.19 | $25.28 | $21.46 | 14,039 |
2018-05-07 | $25.25 | $25.28 | $25.20 | $25.27 | $21.46 | 11,423 |
2018-05-04 | $25.16 | $25.28 | $25.16 | $25.17 | $21.37 | 10,122 |
2018-05-03 | $25.14 | $25.18 | $25.14 | $25.15 | $21.35 | 9,897 |
2018-05-02 | $25.18 | $25.22 | $25.17 | $25.17 | $21.37 | 7,551 |
2018-05-01 | $25.15 | $25.18 | $25.09 | $25.13 | $21.34 | 5,594 |
2018-04-30 | $25.16 | $25.23 | $25.11 | $25.13 | $21.34 | 18,283 |
2018-04-27 | $25.15 | $25.23 | $25.10 | $25.22 | $21.41 | 15,175 |
2018-04-26 | $25.11 | $25.21 | $25.09 | $25.19 | $21.39 | 11,616 |
2018-04-25 | $25.15 | $25.15 | $24.96 | $25.11 | $21.32 | 30,440 |
2018-04-24 | $25.22 | $25.25 | $25.15 | $25.17 | $21.37 | 27,434 |
2018-04-23 | $25.28 | $25.28 | $25.14 | $25.27 | $21.46 | 9,079 |
2018-04-20 | $25.12 | $25.34 | $25.12 | $25.34 | $21.51 | 28,976 |
2018-04-19 | $25.18 | $25.32 | $25.07 | $25.12 | $21.33 | 69,591 |
2018-04-18 | $25.40 | $25.40 | $25.20 | $25.36 | $21.53 | 22,013 |
2018-04-17 | $25.30 | $25.38 | $25.30 | $25.38 | $21.55 | 16,573 |
2018-04-16 | $25.37 | $25.43 | $25.17 | $25.27 | $21.46 | 33,735 |
2018-04-13 | $25.15 | $25.37 | $25.15 | $25.37 | $21.54 | 33,832 |
2018-04-12 | $25.20 | $25.29 | $25.11 | $25.15 | $21.35 | 22,111 |
2018-04-11 | $25.47 | $25.62 | $25.41 | $25.59 | $21.45 | 27,162 |
2018-04-10 | $25.40 | $25.53 | $25.34 | $25.49 | $21.37 | 37,262 |
2018-04-09 | $25.27 | $25.42 | $25.27 | $25.40 | $21.29 | 14,133 |
2018-04-06 | $25.38 | $25.38 | $25.24 | $25.28 | $21.19 | 22,385 |
2018-04-05 | $25.32 | $25.42 | $25.28 | $25.40 | $21.29 | 12,633 |
2018-04-04 | $25.28 | $25.42 | $25.28 | $25.38 | $21.28 | 31,324 |
2018-04-03 | $25.35 | $25.41 | $25.18 | $25.41 | $21.30 | 21,001 |
2018-04-02 | $25.49 | $25.49 | $25.33 | $25.44 | $21.33 | 9,970 |
2018-03-29 | $25.28 | $25.44 | $25.28 | $25.44 | $21.33 | 15,754 |
2018-03-28 | $25.32 | $25.38 | $25.25 | $25.28 | $21.19 | 5,783 |
2018-03-27 | $25.33 | $25.44 | $25.33 | $25.44 | $21.33 | 10,570 |
2018-03-26 | $25.37 | $25.44 | $25.10 | $25.44 | $21.33 | 51,027 |
2018-03-23 | $25.15 | $25.42 | $25.15 | $25.36 | $21.26 | 25,041 |
2018-03-22 | $25.17 | $25.29 | $25.14 | $25.29 | $21.20 | 23,637 |
2018-03-21 | $25.18 | $25.38 | $25.17 | $25.35 | $21.25 | 11,687 |
2018-03-20 | $25.16 | $25.34 | $25.15 | $25.22 | $21.14 | 10,543 |
2018-03-19 | $25.48 | $25.48 | $25.25 | $25.29 | $21.20 | 11,793 |
2018-03-16 | $25.28 | $25.38 | $25.28 | $25.37 | $21.27 | 14,883 |
2018-03-15 | $25.34 | $25.38 | $25.22 | $25.38 | $21.28 | 8,244 |
2018-03-14 | $25.31 | $25.39 | $25.24 | $25.39 | $21.29 | 15,881 |
2018-03-13 | $25.32 | $25.37 | $25.24 | $25.24 | $21.16 | 19,948 |
2018-03-12 | $25.26 | $25.29 | $25.15 | $25.26 | $21.18 | 5,999 |
2018-03-09 | $25.20 | $25.29 | $25.20 | $25.26 | $21.18 | 15,029 |
2018-03-08 | $25.11 | $25.29 | $25.11 | $25.29 | $21.20 | 11,778 |
2018-03-07 | $25.09 | $25.21 | $25.03 | $25.18 | $21.11 | 20,663 |
2018-03-06 | $25.06 | $25.15 | $25.06 | $25.12 | $21.06 | 10,348 |
2018-03-05 | $25.01 | $25.13 | $24.96 | $25.10 | $21.04 | 16,874 |
2018-03-02 | $25.02 | $25.15 | $24.93 | $25.15 | $21.09 | 16,151 |
2018-03-01 | $25.01 | $25.13 | $25.01 | $25.12 | $21.06 | 34,693 |
2018-02-28 | $25.02 | $25.09 | $24.86 | $25.07 | $21.02 | 36,876 |
2018-02-27 | $24.94 | $25.15 | $24.89 | $25.08 | $21.03 | 54,036 |
2018-02-26 | $24.91 | $24.93 | $24.77 | $24.93 | $20.90 | 10,467 |
2018-02-23 | $24.85 | $24.92 | $24.68 | $24.88 | $20.86 | 29,279 |
2018-02-22 | $24.83 | $24.83 | $24.57 | $24.68 | $20.69 | 22,351 |
2018-02-21 | $24.69 | $24.85 | $24.69 | $24.71 | $20.72 | 10,915 |
2018-02-20 | $24.70 | $24.79 | $24.63 | $24.77 | $20.77 | 45,666 |
2018-02-16 | $24.55 | $24.65 | $24.54 | $24.59 | $20.62 | 9,854 |
2018-02-15 | $24.62 | $24.62 | $24.50 | $24.53 | $20.57 | 22,667 |
2018-02-14 | $24.54 | $24.66 | $24.48 | $24.56 | $20.59 | 25,071 |
2018-02-13 | $24.50 | $24.76 | $24.29 | $24.58 | $20.61 | 33,116 |
2018-02-12 | $24.36 | $24.57 | $24.17 | $24.51 | $20.55 | 23,995 |
2018-02-09 | $24.07 | $24.35 | $23.82 | $24.30 | $20.37 | 79,879 |
2018-02-08 | $24.24 | $24.24 | $24.00 | $24.00 | $20.12 | 43,094 |
2018-02-07 | $24.25 | $24.52 | $24.05 | $24.13 | $20.23 | 69,868 |
2018-02-06 | $24.07 | $24.24 | $24.01 | $24.15 | $20.25 | 45,236 |
2018-02-05 | $23.86 | $24.28 | $23.83 | $24.19 | $20.28 | 85,453 |
2018-02-02 | $24.13 | $24.15 | $23.71 | $23.88 | $20.02 | 94,685 |
2018-02-01 | $24.88 | $24.95 | $24.16 | $24.19 | $20.28 | 53,514 |
2018-01-31 | $24.91 | $25.14 | $24.75 | $24.83 | $20.82 | 60,452 |
2018-01-30 | $24.67 | $25.04 | $24.67 | $24.89 | $20.87 | 70,790 |
2018-01-29 | $24.82 | $24.83 | $24.69 | $24.75 | $20.75 | 43,645 |
2018-01-26 | $25.01 | $25.01 | $24.81 | $24.93 | $20.90 | 48,870 |
2018-01-25 | $24.93 | $25.06 | $24.72 | $25.01 | $20.97 | 29,538 |
2018-01-24 | $25.08 | $25.08 | $24.90 | $24.92 | $20.89 | 42,773 |
2018-01-23 | $24.96 | $25.16 | $24.96 | $25.07 | $21.02 | 20,929 |
2018-01-22 | $25.02 | $25.14 | $24.91 | $24.95 | $20.92 | 44,359 |
2018-01-19 | $25.03 | $25.06 | $25.00 | $25.00 | $20.96 | 31,096 |
2018-01-18 | $25.04 | $25.10 | $25.02 | $25.02 | $20.98 | 36,971 |
2018-01-17 | $25.04 | $25.15 | $25.01 | $25.10 | $21.04 | 41,059 |
2018-01-16 | $25.28 | $25.28 | $25.00 | $25.04 | $20.99 | 72,230 |
2018-01-12 | $25.32 | $25.33 | $25.16 | $25.22 | $21.14 | 15,918 |
2018-01-11 | $25.26 | $25.35 | $25.21 | $25.35 | $21.25 | 27,035 |
2018-01-10 | $25.32 | $25.61 | $25.30 | $25.56 | $21.16 | 47,654 |
2018-01-09 | $25.31 | $25.37 | $25.27 | $25.37 | $21.00 | 11,520 |
2018-01-08 | $25.38 | $25.39 | $25.26 | $25.35 | $20.99 | 24,636 |
2018-01-05 | $25.26 | $25.39 | $25.23 | $25.26 | $20.91 | 19,682 |
2018-01-04 | $25.33 | $25.38 | $25.20 | $25.20 | $20.86 | 28,619 |
2018-01-03 | $25.16 | $25.43 | $25.11 | $25.26 | $20.91 | 83,652 |
2018-01-02 | $25.35 | $25.36 | $25.05 | $25.08 | $20.76 | 38,792 |
2017-12-29 | $25.31 | $25.35 | $25.21 | $25.35 | $20.99 | 48,295 |
2017-12-28 | $25.23 | $25.34 | $25.23 | $25.27 | $20.92 | 19,574 |
2017-12-27 | $25.22 | $25.32 | $25.22 | $25.24 | $20.90 | 13,166 |
2017-12-26 | $25.23 | $25.27 | $25.18 | $25.24 | $20.90 | 13,699 |
2017-12-22 | $25.30 | $25.39 | $25.19 | $25.22 | $20.88 | 28,912 |
2017-12-21 | $25.33 | $25.38 | $25.25 | $25.27 | $20.92 | 15,098 |
2017-12-20 | $25.26 | $25.45 | $25.22 | $25.22 | $20.88 | 23,213 |
2017-12-19 | $25.30 | $25.33 | $25.21 | $25.26 | $20.91 | 20,220 |
2017-12-18 | $25.47 | $25.47 | $25.23 | $25.25 | $20.91 | 49,992 |
2017-12-15 | $25.51 | $25.62 | $25.28 | $25.32 | $20.96 | 52,742 |
2017-12-14 | $25.21 | $25.61 | $25.20 | $25.54 | $21.15 | 35,669 |
2017-12-13 | $25.49 | $25.49 | $25.16 | $25.19 | $20.86 | 32,039 |
2017-12-12 | $25.37 | $25.45 | $25.32 | $25.36 | $21.00 | 11,959 |
2017-12-11 | $25.41 | $25.45 | $25.35 | $25.43 | $21.05 | 11,871 |
2017-12-08 | $25.43 | $25.52 | $25.42 | $25.43 | $21.05 | 6,300 |
2017-12-07 | $25.56 | $25.64 | $25.34 | $25.40 | $21.03 | 38,330 |
2017-12-06 | $25.45 | $25.60 | $25.45 | $25.58 | $21.18 | 9,795 |
2017-12-05 | $25.46 | $25.58 | $25.46 | $25.56 | $21.16 | 11,076 |
2017-12-04 | $25.44 | $25.53 | $25.40 | $25.53 | $21.14 | 32,747 |
2017-12-01 | $25.41 | $25.46 | $25.17 | $25.39 | $21.02 | 47,393 |
2017-11-30 | $25.33 | $25.51 | $25.33 | $25.39 | $21.02 | 35,068 |
2017-11-29 | $25.33 | $25.38 | $25.26 | $25.38 | $21.01 | 8,718 |
2017-11-28 | $25.57 | $25.57 | $25.27 | $25.40 | $21.03 | 19,441 |
2017-11-27 | $25.52 | $25.64 | $25.43 | $25.57 | $21.17 | 12,072 |
2017-11-24 | $25.48 | $25.55 | $25.46 | $25.55 | $21.15 | 6,333 |
2017-11-22 | $25.40 | $25.61 | $25.40 | $25.55 | $21.15 | 18,961 |
2017-11-21 | $25.42 | $25.49 | $25.26 | $25.49 | $21.10 | 24,447 |
2017-11-20 | $25.27 | $25.50 | $25.20 | $25.26 | $20.91 | 31,512 |
2017-11-17 | $25.13 | $25.27 | $25.07 | $25.25 | $20.91 | 20,307 |
2017-11-16 | $25.10 | $25.23 | $25.06 | $25.12 | $20.80 | 17,944 |
2017-11-15 | $25.02 | $25.10 | $25.02 | $25.04 | $20.73 | 15,126 |
2017-11-14 | $25.14 | $25.17 | $25.01 | $25.01 | $20.71 | 26,036 |
2017-11-13 | $25.04 | $25.11 | $25.04 | $25.05 | $20.74 | 16,250 |
2017-11-10 | $25.10 | $25.14 | $25.02 | $25.02 | $20.71 | 23,693 |
2017-11-09 | $25.17 | $25.17 | $25.03 | $25.03 | $20.72 | 19,616 |
2017-11-08 | $25.22 | $25.23 | $25.08 | $25.12 | $20.80 | 27,794 |
2017-11-07 | $25.34 | $25.34 | $25.19 | $25.19 | $20.86 | 14,751 |
2017-11-06 | $25.40 | $25.40 | $25.26 | $25.26 | $20.91 | 14,088 |
2017-11-03 | $25.30 | $25.38 | $25.25 | $25.25 | $20.91 | 6,933 |
2017-11-02 | $25.40 | $25.41 | $25.21 | $25.35 | $20.99 | 22,903 |
2017-11-01 | $25.44 | $25.52 | $25.42 | $25.46 | $21.08 | 7,613 |
2017-10-31 | $25.33 | $25.58 | $25.33 | $25.58 | $21.18 | 21,269 |
2017-10-30 | $25.30 | $25.50 | $25.30 | $25.43 | $21.05 | 31,745 |
2017-10-27 | $25.52 | $25.56 | $25.33 | $25.34 | $20.98 | 12,608 |
2017-10-26 | $25.30 | $25.47 | $25.29 | $25.47 | $21.09 | 13,650 |
2017-10-25 | $25.38 | $25.38 | $25.15 | $25.29 | $20.94 | 28,277 |
2017-10-24 | $25.38 | $25.47 | $25.27 | $25.33 | $20.97 | 26,849 |
2017-10-23 | $25.27 | $25.40 | $25.27 | $25.40 | $21.03 | 28,497 |
2017-10-20 | $25.21 | $25.38 | $25.18 | $25.38 | $21.01 | 27,433 |
2017-10-19 | $25.20 | $25.34 | $25.20 | $25.22 | $20.88 | 12,762 |
2017-10-18 | $25.21 | $25.25 | $25.17 | $25.24 | $20.90 | 11,819 |
2017-10-17 | $25.25 | $25.30 | $25.22 | $25.24 | $20.90 | 17,154 |
2017-10-16 | $25.30 | $25.32 | $25.20 | $25.23 | $20.89 | 13,397 |
2017-10-13 | $25.25 | $25.32 | $25.25 | $25.32 | $20.96 | 17,351 |
2017-10-12 | $25.13 | $25.29 | $25.12 | $25.26 | $20.91 | 21,503 |
2017-10-11 | $25.33 | $25.42 | $25.33 | $25.42 | $20.78 | 25,725 |
2017-10-10 | $25.25 | $25.40 | $25.25 | $25.36 | $20.73 | 30,799 |
2017-10-09 | $25.40 | $25.40 | $25.24 | $25.25 | $20.64 | 14,366 |
2017-10-06 | $25.54 | $25.54 | $25.30 | $25.40 | $20.77 | 34,684 |
2017-10-05 | $25.45 | $25.67 | $25.45 | $25.51 | $20.86 | 45,234 |
2017-10-04 | $25.41 | $25.50 | $25.41 | $25.45 | $20.81 | 9,247 |
2017-10-03 | $25.45 | $25.49 | $25.44 | $25.46 | $20.81 | 15,451 |
2017-10-02 | $25.37 | $25.49 | $25.37 | $25.48 | $20.83 | 18,555 |
2017-09-29 | $25.35 | $25.48 | $25.34 | $25.48 | $20.83 | 19,790 |
2017-09-28 | $25.37 | $25.41 | $25.33 | $25.36 | $20.73 | 33,158 |
2017-09-27 | $25.46 | $25.46 | $25.39 | $25.41 | $20.77 | 14,292 |
2017-09-26 | $25.47 | $25.47 | $25.41 | $25.41 | $20.77 | 14,651 |
2017-09-25 | $25.41 | $25.49 | $25.37 | $25.43 | $20.79 | 14,564 |
2017-09-22 | $25.50 | $25.50 | $25.40 | $25.44 | $20.80 | 11,747 |
2017-09-21 | $25.42 | $25.48 | $25.42 | $25.42 | $20.78 | 8,264 |
2017-09-20 | $25.45 | $25.46 | $25.40 | $25.42 | $20.78 | 11,233 |
2017-09-19 | $25.51 | $25.52 | $25.41 | $25.45 | $20.81 | 10,177 |
2017-09-18 | $25.53 | $25.54 | $25.48 | $25.51 | $20.86 | 11,131 |
2017-09-15 | $25.33 | $25.52 | $25.33 | $25.52 | $20.86 | 8,445 |
2017-09-14 | $25.42 | $25.45 | $25.39 | $25.43 | $20.79 | 12,779 |
2017-09-13 | $25.41 | $25.49 | $25.40 | $25.43 | $20.79 | 15,863 |
2017-09-12 | $25.38 | $25.44 | $25.38 | $25.41 | $20.77 | 25,150 |
2017-09-11 | $25.35 | $25.43 | $25.35 | $25.38 | $20.75 | 20,216 |
2017-09-08 | $25.45 | $25.45 | $25.35 | $25.35 | $20.73 | 13,326 |
2017-09-07 | $25.52 | $25.66 | $25.45 | $25.49 | $20.84 | 10,392 |
2017-09-06 | $25.57 | $25.59 | $25.49 | $25.59 | $20.92 | 7,456 |
2017-09-05 | $25.66 | $25.66 | $25.56 | $25.57 | $20.90 | 8,589 |
2017-09-01 | $25.55 | $25.65 | $25.54 | $25.65 | $20.97 | 13,375 |
2017-08-31 | $25.51 | $25.62 | $25.44 | $25.61 | $20.94 | 17,818 |
2017-08-30 | $25.41 | $25.51 | $25.35 | $25.51 | $20.86 | 14,911 |
2017-08-29 | $25.44 | $25.51 | $25.39 | $25.42 | $20.78 | 23,756 |
2017-08-28 | $25.40 | $25.44 | $25.40 | $25.44 | $20.80 | 9,707 |
2017-08-25 | $25.36 | $25.42 | $25.36 | $25.40 | $20.77 | 11,438 |
2017-08-24 | $25.32 | $25.43 | $25.32 | $25.39 | $20.76 | 17,079 |
2017-08-23 | $25.29 | $25.37 | $25.29 | $25.31 | $20.69 | 50,245 |
2017-08-22 | $25.37 | $25.45 | $25.26 | $25.29 | $20.68 | 30,387 |
2017-08-21 | $25.38 | $25.40 | $25.35 | $25.35 | $20.73 | 14,793 |
2017-08-18 | $25.28 | $25.48 | $25.23 | $25.38 | $20.75 | 72,638 |
2017-08-17 | $25.39 | $25.39 | $25.26 | $25.31 | $20.69 | 5,231 |
2017-08-16 | $25.38 | $25.40 | $25.37 | $25.38 | $20.75 | 9,385 |
2017-08-15 | $25.51 | $25.51 | $25.37 | $25.37 | $20.74 | 21,885 |
2017-08-14 | $25.51 | $25.63 | $25.42 | $25.44 | $20.80 | 18,394 |
2017-08-11 | $25.37 | $25.64 | $25.23 | $25.52 | $20.86 | 23,356 |
2017-08-10 | $25.45 | $25.55 | $25.25 | $25.45 | $20.81 | 45,580 |
2017-08-09 | $25.47 | $25.47 | $25.31 | $25.43 | $20.79 | 33,090 |
2017-08-08 | $25.50 | $25.56 | $25.45 | $25.47 | $20.82 | 25,661 |
2017-08-07 | $25.51 | $25.55 | $25.48 | $25.52 | $20.86 | 12,929 |
2017-08-04 | $25.53 | $25.57 | $25.45 | $25.45 | $20.81 | 13,066 |
2017-08-03 | $25.52 | $25.57 | $25.52 | $25.52 | $20.86 | 35,570 |
2017-08-02 | $25.50 | $25.56 | $25.50 | $25.52 | $20.86 | 19,804 |
2017-08-01 | $25.46 | $25.55 | $25.46 | $25.54 | $20.88 | 21,024 |
2017-07-31 | $25.55 | $25.56 | $25.41 | $25.49 | $20.84 | 46,012 |
2017-07-28 | $25.51 | $25.55 | $25.47 | $25.49 | $20.84 | 9,946 |
2017-07-27 | $25.60 | $25.62 | $25.50 | $25.53 | $20.87 | 11,445 |
2017-07-26 | $25.66 | $25.66 | $25.49 | $25.56 | $20.90 | 13,507 |
2017-07-25 | $25.64 | $25.67 | $25.52 | $25.62 | $20.95 | 22,876 |
2017-07-24 | $25.57 | $25.68 | $25.57 | $25.64 | $20.96 | 14,737 |
2017-07-21 | $25.56 | $25.69 | $25.46 | $25.55 | $20.89 | 42,161 |
2017-07-20 | $25.65 | $25.65 | $25.51 | $25.56 | $20.90 | 17,191 |
2017-07-19 | $25.67 | $25.76 | $25.57 | $25.59 | $20.92 | 35,222 |
2017-07-18 | $25.73 | $25.73 | $25.53 | $25.64 | $20.96 | 29,356 |
2017-07-17 | $25.64 | $25.69 | $25.58 | $25.65 | $20.97 | 20,986 |
2017-07-14 | $25.63 | $25.66 | $25.51 | $25.51 | $20.86 | 20,615 |
2017-07-13 | $25.90 | $25.95 | $25.58 | $25.62 | $20.95 | 63,969 |
2017-07-12 | $25.91 | $26.37 | $25.86 | $25.89 | $21.17 | 64,620 |
2017-07-11 | $26.30 | $26.49 | $26.30 | $26.46 | $21.37 | 21,963 |
2017-07-10 | $26.31 | $26.52 | $26.19 | $26.30 | $21.24 | 21,975 |
2017-07-07 | $26.43 | $26.57 | $26.29 | $26.48 | $21.38 | 27,528 |
2017-07-06 | $26.28 | $26.60 | $26.18 | $26.55 | $21.44 | 40,010 |
2017-07-05 | $26.03 | $26.30 | $26.02 | $26.30 | $21.24 | 14,647 |
2017-07-03 | $26.10 | $26.14 | $26.02 | $26.14 | $21.11 | 6,687 |
2017-06-30 | $25.89 | $26.15 | $25.89 | $26.15 | $21.12 | 16,262 |
2017-06-29 | $25.93 | $25.99 | $25.88 | $25.99 | $20.99 | 6,944 |
2017-06-28 | $25.95 | $26.01 | $25.91 | $25.96 | $20.96 | 19,851 |
2017-06-27 | $25.92 | $26.04 | $25.92 | $26.02 | $21.01 | 14,358 |
2017-06-26 | $26.05 | $26.05 | $25.92 | $26.05 | $21.04 | 9,429 |
2017-06-23 | $25.89 | $26.01 | $25.89 | $26.01 | $21.00 | 11,900 |
2017-06-22 | $25.86 | $25.95 | $25.77 | $25.85 | $20.88 | 20,594 |
2017-06-21 | $25.89 | $25.93 | $25.86 | $25.87 | $20.89 | 14,077 |
2017-06-20 | $25.86 | $25.94 | $25.84 | $25.89 | $20.91 | 10,112 |
2017-06-19 | $25.73 | $25.94 | $25.73 | $25.94 | $20.95 | 9,070 |
2017-06-16 | $25.97 | $25.97 | $25.68 | $25.79 | $20.83 | 24,278 |
2017-06-15 | $25.85 | $25.97 | $25.85 | $25.97 | $20.97 | 7,951 |
2017-06-14 | $25.91 | $25.94 | $25.88 | $25.94 | $20.95 | 7,786 |
2017-06-13 | $25.84 | $25.91 | $25.81 | $25.91 | $20.92 | 7,042 |
2017-06-12 | $25.75 | $25.87 | $25.74 | $25.83 | $20.86 | 16,814 |
2017-06-09 | $25.80 | $25.87 | $25.78 | $25.83 | $20.86 | 5,696 |
2017-06-08 | $25.83 | $25.93 | $25.72 | $25.90 | $20.92 | 11,446 |
2017-06-07 | $25.97 | $25.97 | $25.84 | $25.94 | $20.95 | 13,865 |
2017-06-06 | $25.95 | $25.97 | $25.88 | $25.95 | $20.96 | 5,350 |
2017-06-05 | $25.78 | $25.98 | $25.78 | $25.97 | $20.97 | 8,852 |
2017-06-02 | $25.71 | $25.97 | $25.65 | $25.90 | $20.92 | 13,239 |
2017-06-01 | $25.60 | $25.71 | $25.53 | $25.70 | $20.75 | 9,198 |
2017-05-31 | $25.53 | $25.69 | $25.52 | $25.52 | $20.61 | 20,845 |
2017-05-30 | $25.54 | $25.62 | $25.50 | $25.52 | $20.61 | 15,424 |
2017-05-26 | $25.49 | $25.67 | $25.49 | $25.61 | $20.68 | 8,662 |
2017-05-25 | $25.48 | $25.59 | $25.48 | $25.53 | $20.62 | 14,698 |
2017-05-24 | $25.49 | $25.62 | $25.40 | $25.47 | $20.57 | 9,551 |
2017-05-23 | $25.55 | $25.60 | $25.49 | $25.55 | $20.63 | 6,707 |
2017-05-22 | $25.51 | $25.57 | $25.34 | $25.47 | $20.57 | 21,075 |
2017-05-19 | $25.55 | $25.67 | $25.50 | $25.50 | $20.59 | 13,736 |
2017-05-18 | $25.63 | $25.68 | $25.54 | $25.59 | $20.67 | 16,043 |
2017-05-17 | $25.53 | $25.68 | $25.51 | $25.63 | $20.70 | 9,640 |
2017-05-16 | $25.66 | $25.69 | $25.56 | $25.64 | $20.71 | 6,830 |
2017-05-15 | $25.64 | $25.79 | $25.63 | $25.72 | $20.77 | 13,039 |
2017-05-12 | $25.61 | $25.73 | $25.61 | $25.68 | $20.74 | 6,193 |
2017-05-11 | $25.58 | $25.66 | $25.51 | $25.63 | $20.70 | 14,108 |
2017-05-10 | $25.72 | $25.80 | $25.61 | $25.62 | $20.69 | 13,091 |
2017-05-09 | $25.81 | $25.95 | $25.81 | $25.87 | $20.89 | 11,657 |
2017-05-08 | $25.74 | $25.93 | $25.73 | $25.88 | $20.90 | 18,460 |
2017-05-05 | $25.50 | $25.74 | $25.49 | $25.74 | $20.79 | 20,741 |
2017-05-04 | $25.66 | $25.67 | $25.41 | $25.50 | $20.59 | 29,400 |
2017-05-03 | $25.57 | $25.83 | $25.56 | $25.83 | $20.86 | 35,072 |
2017-05-02 | $25.66 | $25.69 | $25.55 | $25.67 | $20.73 | 29,960 |
2017-05-01 | $25.66 | $25.75 | $25.65 | $25.68 | $20.74 | 20,906 |
2017-04-28 | $25.72 | $25.80 | $25.65 | $25.69 | $20.75 | 13,739 |
2017-04-27 | $25.72 | $25.80 | $25.70 | $25.72 | $20.77 | 29,300 |
2017-04-26 | $25.76 | $25.78 | $25.70 | $25.71 | $20.76 | 21,014 |
2017-04-25 | $25.85 | $25.92 | $25.72 | $25.77 | $20.81 | 45,866 |
2017-04-24 | $25.93 | $26.05 | $25.85 | $25.85 | $20.88 | 43,939 |
2017-04-21 | $25.91 | $25.99 | $25.85 | $25.95 | $20.96 | 30,909 |
2017-04-20 | $25.80 | $25.99 | $25.80 | $25.91 | $20.92 | 19,430 |
2017-04-19 | $25.90 | $25.91 | $25.81 | $25.81 | $20.84 | 34,378 |
2017-04-18 | $25.91 | $26.00 | $25.86 | $25.89 | $20.91 | 20,235 |
2017-04-17 | $25.99 | $25.99 | $25.86 | $25.95 | $20.96 | 22,248 |
2017-04-13 | $25.84 | $25.90 | $25.80 | $25.90 | $20.92 | 18,747 |
2017-04-12 | $25.80 | $25.87 | $25.74 | $25.84 | $20.87 | 26,977 |
2017-04-11 | $26.00 | $26.01 | $25.77 | $25.83 | $20.86 | 42,028 |
2017-04-10 | $26.02 | $26.25 | $25.98 | $26.19 | $20.89 | 54,886 |
2017-04-07 | $25.92 | $26.01 | $25.92 | $25.95 | $20.70 | 13,797 |
2017-04-06 | $25.79 | $25.95 | $25.76 | $25.95 | $20.70 | 41,332 |
2017-04-05 | $26.02 | $26.11 | $25.81 | $25.81 | $20.59 | 34,405 |
2017-04-04 | $26.18 | $26.18 | $25.98 | $26.06 | $20.79 | 36,367 |
2017-04-03 | $25.97 | $26.33 | $25.85 | $26.05 | $20.78 | 65,099 |
2017-03-31 | $25.75 | $25.99 | $25.71 | $25.99 | $20.73 | 25,458 |
2017-03-30 | $25.73 | $25.86 | $25.65 | $25.75 | $20.54 | 20,397 |
2017-03-29 | $25.61 | $25.69 | $25.61 | $25.64 | $20.45 | 12,798 |
2017-03-28 | $25.55 | $25.63 | $25.55 | $25.61 | $20.43 | 28,407 |
2017-03-27 | $25.60 | $25.64 | $25.55 | $25.60 | $20.42 | 35,586 |
2017-03-24 | $25.56 | $25.68 | $25.53 | $25.55 | $20.38 | 44,450 |
2017-03-23 | $25.45 | $25.56 | $25.43 | $25.56 | $20.39 | 30,980 |
2017-03-22 | $25.39 | $25.53 | $25.35 | $25.45 | $20.30 | 38,501 |
2017-03-21 | $25.59 | $25.59 | $25.37 | $25.37 | $20.24 | 31,630 |
2017-03-20 | $25.69 | $25.69 | $25.54 | $25.54 | $20.37 | 19,675 |
2017-03-17 | $25.56 | $25.66 | $25.54 | $25.56 | $20.39 | 25,711 |
2017-03-16 | $25.46 | $25.65 | $25.46 | $25.62 | $20.44 | 22,069 |
2017-03-15 | $25.26 | $25.53 | $25.26 | $25.53 | $20.36 | 18,079 |
2017-03-14 | $25.20 | $25.35 | $25.20 | $25.35 | $20.22 | 14,865 |
2017-03-13 | $25.25 | $25.31 | $25.20 | $25.26 | $20.15 | 17,135 |
2017-03-10 | $25.23 | $25.30 | $25.17 | $25.30 | $20.18 | 31,786 |
2017-03-09 | $25.25 | $25.30 | $25.11 | $25.19 | $20.09 | 36,456 |
2017-03-08 | $25.34 | $25.37 | $25.30 | $25.32 | $20.20 | 61,088 |
2017-03-07 | $25.41 | $25.47 | $25.35 | $25.46 | $20.31 | 22,119 |
2017-03-06 | $25.41 | $25.46 | $25.37 | $25.42 | $20.28 | 16,730 |
2017-03-03 | $25.32 | $25.54 | $25.32 | $25.42 | $20.28 | 29,807 |
2017-03-02 | $25.34 | $25.39 | $25.33 | $25.34 | $20.21 | 17,927 |
2017-03-01 | $25.30 | $25.37 | $25.30 | $25.36 | $20.23 | 14,052 |
2017-02-28 | $25.36 | $25.44 | $25.34 | $25.44 | $20.29 | 11,134 |
2017-02-27 | $25.40 | $25.43 | $25.35 | $25.36 | $20.23 | 25,090 |
2017-02-24 | $25.40 | $25.46 | $25.36 | $25.36 | $20.23 | 20,966 |
2017-02-23 | $25.38 | $25.44 | $25.33 | $25.38 | $20.24 | 34,682 |
2017-02-22 | $25.37 | $25.54 | $25.34 | $25.41 | $20.27 | 25,105 |
2017-02-21 | $25.41 | $25.48 | $25.34 | $25.37 | $20.24 | 20,684 |
2017-02-17 | $25.44 | $25.52 | $25.41 | $25.41 | $20.27 | 18,321 |
2017-02-16 | $25.50 | $25.55 | $25.46 | $25.47 | $20.32 | 16,839 |
2017-02-15 | $25.44 | $25.59 | $25.43 | $25.52 | $20.36 | 21,722 |
2017-02-14 | $25.49 | $25.55 | $25.37 | $25.50 | $20.34 | 23,903 |
2017-02-13 | $25.49 | $25.53 | $25.49 | $25.49 | $20.33 | 12,063 |
2017-02-10 | $25.40 | $25.64 | $25.40 | $25.50 | $20.34 | 16,212 |
2017-02-09 | $25.45 | $25.65 | $25.41 | $25.45 | $20.30 | 38,776 |
2017-02-08 | $25.34 | $25.65 | $25.34 | $25.52 | $20.36 | 35,389 |
2017-02-07 | $25.24 | $25.39 | $25.24 | $25.37 | $20.24 | 25,699 |
2017-02-06 | $25.25 | $25.35 | $25.18 | $25.24 | $20.13 | 27,269 |
2017-02-03 | $25.08 | $25.35 | $25.07 | $25.16 | $20.07 | 20,701 |
2017-02-02 | $25.00 | $25.20 | $24.99 | $25.07 | $20.00 | 21,138 |
2017-02-01 | $24.95 | $25.04 | $24.89 | $24.98 | $19.93 | 23,835 |
2017-01-31 | $24.96 | $25.04 | $24.91 | $25.02 | $19.96 | 36,121 |
2017-01-30 | $24.95 | $25.10 | $24.82 | $24.95 | $19.90 | 39,234 |
2017-01-27 | $24.85 | $24.97 | $24.83 | $24.88 | $19.85 | 32,089 |
2017-01-26 | $24.72 | $24.94 | $24.70 | $24.84 | $19.81 | 32,768 |
2017-01-25 | $24.69 | $24.84 | $24.59 | $24.72 | $19.72 | 91,393 |
2017-01-24 | $24.67 | $24.89 | $24.65 | $24.84 | $19.81 | 33,444 |
2017-01-23 | $24.31 | $24.78 | $24.31 | $24.75 | $19.74 | 40,965 |
2017-01-20 | $24.32 | $24.66 | $24.18 | $24.24 | $19.34 | 85,146 |
2017-01-19 | $24.65 | $24.65 | $24.16 | $24.25 | $19.34 | 47,461 |
2017-01-18 | $24.80 | $24.87 | $24.63 | $24.63 | $19.65 | 43,402 |
2017-01-17 | $24.95 | $24.95 | $24.80 | $24.81 | $19.79 | 43,573 |
2017-01-13 | $24.72 | $24.89 | $24.72 | $24.82 | $19.80 | 27,302 |
2017-01-12 | $24.79 | $24.84 | $24.74 | $24.78 | $19.77 | 33,075 |
2017-01-11 | $24.69 | $24.88 | $24.54 | $24.82 | $19.80 | 27,232 |
2017-01-10 | $24.80 | $24.94 | $24.75 | $24.92 | $19.62 | 32,758 |
2017-01-09 | $24.59 | $24.95 | $24.43 | $24.85 | $19.57 | 50,274 |
2017-01-06 | $24.53 | $24.59 | $24.40 | $24.51 | $19.30 | 37,556 |
2017-01-05 | $24.78 | $24.88 | $24.43 | $24.44 | $19.25 | 60,976 |
2017-01-04 | $24.22 | $24.73 | $24.22 | $24.68 | $19.44 | 36,722 |
2017-01-03 | $23.88 | $24.29 | $23.88 | $24.20 | $19.06 | 25,377 |
2016-12-30 | $23.85 | $24.05 | $23.85 | $23.93 | $18.85 | 38,728 |
2016-12-29 | $23.96 | $23.97 | $23.80 | $23.86 | $18.79 | 58,101 |
2016-12-28 | $23.86 | $24.04 | $23.78 | $23.97 | $18.88 | 56,238 |
2016-12-27 | $23.90 | $24.00 | $23.81 | $23.87 | $18.80 | 39,176 |
2016-12-23 | $24.04 | $24.05 | $23.84 | $23.91 | $18.83 | 52,635 |
2016-12-22 | $24.00 | $24.20 | $23.93 | $24.01 | $18.91 | 51,943 |
2016-12-21 | $23.92 | $24.10 | $23.91 | $24.00 | $18.90 | 46,553 |
2016-12-20 | $23.95 | $24.20 | $23.90 | $23.92 | $18.84 | 51,890 |
2016-12-19 | $23.67 | $23.99 | $23.67 | $23.95 | $18.86 | 36,689 |
2016-12-16 | $23.80 | $23.87 | $23.62 | $23.63 | $18.61 | 59,527 |
2016-12-15 | $23.86 | $23.95 | $23.64 | $23.78 | $18.73 | 111,418 |
2016-12-14 | $23.99 | $24.11 | $23.90 | $23.92 | $18.84 | 132,648 |
2016-12-13 | $23.80 | $24.00 | $23.76 | $23.99 | $18.89 | 45,308 |
2016-12-12 | $23.81 | $23.97 | $23.65 | $23.73 | $18.69 | 60,668 |
2016-12-09 | $24.12 | $24.16 | $23.77 | $23.87 | $18.80 | 49,793 |
2016-12-08 | $24.30 | $24.30 | $24.10 | $24.13 | $19.00 | 36,963 |
2016-12-07 | $24.11 | $24.41 | $24.11 | $24.39 | $19.21 | 39,900 |
2016-12-06 | $23.97 | $24.27 | $23.97 | $24.05 | $18.94 | 34,397 |
2016-12-05 | $23.90 | $24.18 | $23.86 | $24.06 | $18.95 | 36,813 |
2016-12-02 | $24.10 | $24.36 | $23.87 | $23.99 | $18.89 | 82,593 |
2016-12-01 | $24.26 | $24.35 | $23.96 | $24.07 | $18.96 | 60,072 |
2016-11-30 | $24.43 | $24.47 | $24.25 | $24.45 | $19.25 | 55,685 |
2016-11-29 | $24.73 | $24.75 | $24.54 | $24.62 | $19.39 | 62,095 |
2016-11-28 | $24.64 | $24.81 | $24.50 | $24.79 | $19.52 | 51,731 |
2016-11-25 | $24.46 | $24.60 | $24.45 | $24.51 | $19.30 | 12,166 |
2016-11-23 | $24.44 | $24.57 | $24.17 | $24.50 | $19.29 | 40,897 |
2016-11-22 | $24.68 | $24.70 | $24.31 | $24.67 | $19.43 | 42,547 |
2016-11-21 | $24.16 | $24.75 | $24.16 | $24.30 | $19.14 | 48,535 |
2016-11-18 | $24.45 | $24.66 | $23.97 | $24.06 | $18.95 | 47,968 |
2016-11-17 | $24.78 | $24.78 | $24.32 | $24.56 | $19.34 | 52,606 |
2016-11-16 | $24.69 | $24.85 | $24.42 | $24.74 | $19.48 | 49,986 |
2016-11-15 | $23.65 | $24.71 | $23.65 | $24.53 | $19.32 | 94,063 |
2016-11-14 | $24.58 | $24.58 | $23.12 | $23.30 | $18.35 | 129,439 |
2016-11-11 | $24.60 | $24.75 | $24.53 | $24.68 | $19.44 | 38,780 |
2016-11-10 | $25.15 | $25.53 | $24.41 | $24.56 | $19.34 | 88,618 |
2016-11-09 | $25.23 | $25.53 | $25.10 | $25.14 | $19.80 | 24,135 |
2016-11-08 | $25.50 | $25.56 | $25.21 | $25.33 | $19.95 | 22,248 |
2016-11-07 | $25.65 | $25.65 | $25.39 | $25.40 | $20.00 | 10,534 |
2016-11-04 | $25.45 | $25.58 | $25.44 | $25.47 | $20.06 | 15,496 |
2016-11-03 | $25.99 | $26.01 | $25.38 | $25.39 | $19.99 | 29,096 |
2016-11-02 | $25.97 | $26.04 | $25.94 | $25.99 | $20.47 | 14,570 |
2016-11-01 | $26.14 | $26.21 | $26.01 | $26.05 | $20.51 | 14,984 |
2016-10-31 | $26.25 | $26.32 | $26.10 | $26.10 | $20.55 | 14,234 |
2016-10-28 | $26.32 | $26.42 | $26.25 | $26.30 | $20.71 | 14,493 |
2016-10-27 | $26.45 | $26.50 | $26.33 | $26.40 | $20.79 | 23,258 |
2016-10-26 | $26.43 | $26.54 | $26.43 | $26.53 | $20.89 | 25,104 |
2016-10-25 | $26.42 | $26.55 | $26.42 | $26.50 | $20.87 | 20,551 |
2016-10-24 | $26.50 | $26.50 | $26.39 | $26.42 | $20.81 | 11,673 |
2016-10-21 | $26.35 | $26.50 | $26.18 | $26.50 | $20.87 | 48,801 |
2016-10-20 | $26.18 | $26.33 | $26.15 | $26.32 | $20.73 | 13,603 |
2016-10-19 | $26.13 | $26.29 | $26.13 | $26.28 | $20.70 | 17,078 |
2016-10-18 | $26.10 | $26.26 | $26.10 | $26.23 | $20.66 | 31,620 |
2016-10-17 | $26.16 | $26.16 | $26.02 | $26.09 | $20.55 | 22,906 |
2016-10-14 | $25.96 | $26.10 | $25.96 | $26.08 | $20.54 | 11,915 |
2016-10-13 | $25.96 | $26.03 | $25.93 | $25.94 | $20.43 | 19,110 |
2016-10-12 | $26.13 | $26.13 | $25.91 | $26.06 | $20.52 | 12,277 |
2016-10-11 | $26.44 | $26.54 | $26.33 | $26.45 | $20.58 | 42,547 |
2016-10-10 | $26.58 | $26.58 | $26.40 | $26.50 | $20.62 | 18,424 |
2016-10-07 | $26.55 | $26.56 | $26.50 | $26.55 | $20.65 | 18,756 |
2016-10-06 | $26.49 | $26.57 | $26.48 | $26.57 | $20.67 | 16,560 |
2016-10-05 | $26.48 | $26.55 | $26.46 | $26.51 | $20.62 | 14,141 |
2016-10-04 | $26.43 | $26.54 | $26.43 | $26.50 | $20.62 | 13,287 |
2016-10-03 | $26.28 | $26.48 | $26.25 | $26.46 | $20.58 | 20,739 |
2016-09-30 | $26.38 | $26.49 | $26.25 | $26.26 | $20.43 | 25,397 |
2016-09-29 | $26.56 | $26.67 | $26.38 | $26.38 | $20.52 | 15,301 |
2016-09-28 | $26.63 | $26.64 | $26.48 | $26.48 | $20.60 | 28,757 |
2016-09-27 | $26.57 | $26.74 | $26.57 | $26.74 | $20.80 | 17,085 |
2016-09-26 | $26.62 | $26.71 | $26.59 | $26.65 | $20.73 | 16,492 |
2016-09-23 | $26.59 | $26.72 | $26.57 | $26.70 | $20.77 | 13,314 |
2016-09-22 | $26.65 | $26.74 | $26.62 | $26.66 | $20.74 | 23,523 |
2016-09-21 | $26.45 | $26.64 | $26.42 | $26.63 | $20.72 | 28,658 |
2016-09-20 | $26.53 | $26.58 | $26.42 | $26.50 | $20.62 | 26,268 |
2016-09-19 | $26.50 | $26.58 | $26.50 | $26.55 | $20.65 | 8,232 |
2016-09-16 | $26.60 | $26.64 | $26.39 | $26.43 | $20.56 | 17,219 |
2016-09-15 | $26.46 | $26.64 | $26.41 | $26.64 | $20.72 | 21,862 |
2016-09-14 | $26.40 | $26.52 | $26.35 | $26.52 | $20.63 | 14,854 |
2016-09-13 | $26.54 | $26.55 | $26.35 | $26.45 | $20.58 | 19,865 |
2016-09-12 | $26.30 | $26.56 | $26.30 | $26.54 | $20.65 | 48,022 |
2016-09-09 | $26.31 | $26.53 | $26.31 | $26.53 | $20.64 | 51,192 |
2016-09-08 | $26.40 | $26.51 | $26.40 | $26.50 | $20.62 | 44,021 |
2016-09-07 | $26.39 | $26.48 | $26.39 | $26.47 | $20.59 | 32,685 |
2016-09-06 | $26.49 | $26.49 | $26.36 | $26.47 | $20.59 | 13,888 |
2016-09-02 | $26.34 | $26.47 | $26.34 | $26.44 | $20.57 | 14,027 |
2016-09-01 | $26.41 | $26.44 | $26.33 | $26.40 | $20.54 | 21,953 |
2016-08-31 | $26.54 | $26.54 | $26.41 | $26.41 | $20.55 | 28,387 |
2016-08-30 | $26.44 | $26.66 | $26.43 | $26.48 | $20.60 | 22,139 |
2016-08-29 | $26.40 | $26.52 | $26.40 | $26.50 | $20.62 | 50,622 |
2016-08-26 | $26.39 | $26.48 | $26.39 | $26.48 | $20.60 | 27,684 |
2016-08-25 | $26.42 | $26.44 | $26.37 | $26.43 | $20.56 | 43,834 |
2016-08-24 | $26.33 | $26.38 | $26.30 | $26.38 | $20.52 | 28,426 |
2016-08-23 | $26.37 | $26.38 | $26.30 | $26.37 | $20.51 | 16,805 |
2016-08-22 | $26.30 | $26.31 | $26.26 | $26.26 | $20.43 | 20,019 |
2016-08-19 | $26.40 | $26.48 | $26.31 | $26.32 | $20.48 | 35,009 |
2016-08-18 | $26.42 | $26.45 | $26.42 | $26.45 | $20.58 | 10,286 |
2016-08-17 | $26.36 | $26.42 | $26.36 | $26.42 | $20.55 | 27,860 |
2016-08-16 | $26.37 | $26.42 | $26.37 | $26.42 | $20.55 | 6,952 |
2016-08-15 | $26.44 | $26.44 | $26.38 | $26.42 | $20.55 | 16,902 |
2016-08-12 | $26.43 | $26.44 | $26.41 | $26.43 | $20.56 | 16,325 |
2016-08-11 | $26.41 | $26.47 | $26.35 | $26.46 | $20.58 | 25,157 |
2016-08-10 | $26.39 | $26.42 | $26.32 | $26.42 | $20.55 | 18,733 |
2016-08-09 | $26.40 | $26.44 | $26.35 | $26.43 | $20.56 | 38,015 |
2016-08-08 | $26.40 | $26.44 | $26.37 | $26.42 | $20.55 | 47,320 |
2016-08-05 | $26.45 | $26.47 | $26.41 | $26.45 | $20.58 | 18,830 |
2016-08-04 | $26.42 | $26.45 | $26.34 | $26.45 | $20.58 | 23,378 |
2016-08-03 | $26.47 | $26.47 | $26.38 | $26.44 | $20.57 | 16,476 |
2016-08-02 | $26.45 | $26.45 | $26.36 | $26.45 | $20.58 | 278,433 |
2016-08-01 | $26.46 | $26.49 | $26.43 | $26.47 | $20.59 | 18,377 |
2016-07-29 | $26.55 | $26.60 | $26.49 | $26.50 | $20.62 | 34,146 |
2016-07-28 | $26.64 | $26.65 | $26.50 | $26.59 | $20.69 | 27,142 |
2016-07-27 | $26.70 | $26.75 | $26.61 | $26.72 | $20.79 | 119,016 |
2016-07-26 | $26.67 | $26.74 | $26.61 | $26.70 | $20.77 | 40,333 |
2016-07-25 | $26.75 | $26.75 | $26.62 | $26.75 | $20.81 | 26,371 |
2016-07-22 | $26.65 | $26.71 | $26.63 | $26.71 | $20.78 | 19,504 |
2016-07-21 | $26.48 | $26.66 | $26.42 | $26.66 | $20.74 | 77,042 |
2016-07-20 | $26.50 | $26.50 | $26.41 | $26.47 | $20.59 | 26,851 |
2016-07-19 | $26.49 | $26.49 | $26.44 | $26.47 | $20.59 | 24,836 |
2016-07-18 | $26.50 | $26.50 | $26.44 | $26.47 | $20.59 | 14,487 |
2016-07-15 | $26.53 | $26.56 | $26.42 | $26.43 | $20.56 | 62,314 |
2016-07-14 | $26.46 | $26.55 | $26.42 | $26.48 | $20.60 | 21,216 |
2016-07-13 | $26.50 | $26.54 | $26.42 | $26.53 | $20.64 | 19,608 |
2016-07-12 | $26.49 | $26.54 | $26.40 | $26.41 | $20.55 | 34,983 |
2016-07-11 | $26.80 | $26.84 | $26.70 | $26.78 | $20.58 | 98,695 |
2016-07-08 | $26.76 | $26.95 | $26.74 | $26.80 | $20.60 | 33,394 |
2016-07-07 | $26.84 | $26.85 | $26.74 | $26.74 | $20.55 | 66,426 |
2016-07-06 | $26.85 | $26.85 | $26.66 | $26.82 | $20.61 | 32,156 |
2016-07-05 | $26.90 | $26.95 | $26.84 | $26.95 | $20.71 | 21,935 |
2016-07-01 | $26.85 | $26.98 | $26.77 | $26.91 | $20.68 | 17,518 |
2016-06-30 | $26.87 | $26.95 | $26.75 | $26.89 | $20.67 | 52,565 |
2016-06-29 | $26.94 | $26.94 | $26.74 | $26.78 | $20.58 | 20,085 |
2016-06-28 | $26.78 | $26.80 | $26.66 | $26.80 | $20.60 | 34,565 |
2016-06-27 | $26.95 | $26.95 | $26.62 | $26.80 | $20.60 | 14,785 |
2016-06-24 | $26.47 | $26.92 | $26.47 | $26.82 | $20.61 | 27,271 |
2016-06-23 | $26.90 | $27.06 | $26.72 | $26.83 | $20.62 | 37,960 |
2016-06-22 | $26.81 | $26.92 | $26.76 | $26.80 | $20.60 | 23,715 |
2016-06-21 | $27.10 | $27.15 | $26.84 | $26.85 | $20.64 | 42,119 |
2016-06-20 | $26.81 | $27.18 | $26.70 | $27.17 | $20.88 | 64,163 |
2016-06-17 | $26.63 | $26.89 | $26.55 | $26.88 | $20.66 | 31,851 |
2016-06-16 | $26.57 | $26.74 | $26.52 | $26.58 | $20.43 | 33,157 |
2016-06-15 | $26.45 | $26.72 | $26.44 | $26.66 | $20.49 | 43,853 |
2016-06-14 | $26.53 | $26.65 | $26.45 | $26.51 | $20.38 | 30,207 |
2016-06-13 | $26.67 | $26.67 | $26.53 | $26.54 | $20.40 | 18,766 |
2016-06-10 | $26.59 | $26.70 | $26.55 | $26.61 | $20.45 | 20,569 |
2016-06-09 | $26.72 | $26.72 | $26.57 | $26.63 | $20.47 | 27,512 |
2016-06-08 | $26.71 | $26.85 | $26.65 | $26.75 | $20.56 | 28,365 |
2016-06-07 | $26.85 | $26.85 | $26.69 | $26.82 | $20.61 | 27,550 |
2016-06-06 | $26.91 | $26.93 | $26.72 | $26.85 | $20.64 | 24,554 |
2016-06-03 | $26.52 | $27.00 | $26.52 | $27.00 | $20.75 | 27,059 |
2016-06-02 | $26.54 | $26.63 | $26.54 | $26.63 | $20.47 | 15,838 |
2016-06-01 | $26.72 | $26.72 | $26.54 | $26.64 | $20.48 | 25,736 |
2016-05-31 | $26.46 | $26.67 | $26.46 | $26.67 | $20.50 | 46,158 |
2016-05-27 | $26.57 | $26.60 | $26.47 | $26.60 | $20.45 | 15,045 |
2016-05-26 | $26.27 | $26.57 | $26.22 | $26.51 | $20.38 | 22,722 |
2016-05-25 | $26.36 | $26.40 | $26.20 | $26.39 | $20.28 | 28,407 |
2016-05-24 | $26.33 | $26.45 | $26.20 | $26.32 | $20.23 | 24,569 |
2016-05-23 | $26.54 | $26.65 | $26.28 | $26.32 | $20.23 | 294,173 |
2016-05-20 | $26.33 | $26.68 | $26.33 | $26.49 | $20.36 | 38,590 |
2016-05-19 | $26.50 | $26.59 | $26.32 | $26.40 | $20.29 | 44,763 |
2016-05-18 | $26.57 | $26.74 | $26.43 | $26.59 | $20.44 | 31,497 |
2016-05-17 | $26.60 | $26.74 | $26.59 | $26.66 | $20.49 | 10,864 |
2016-05-16 | $26.74 | $26.88 | $26.57 | $26.72 | $20.54 | 41,022 |
2016-05-13 | $26.68 | $26.74 | $26.63 | $26.65 | $20.48 | 10,022 |
2016-05-12 | $26.75 | $26.84 | $26.69 | $26.70 | $20.52 | 22,773 |
2016-05-11 | $26.73 | $26.84 | $26.66 | $26.84 | $20.63 | 19,829 |
2016-05-10 | $26.67 | $26.85 | $26.67 | $26.82 | $20.61 | 16,293 |
2016-05-09 | $26.66 | $26.75 | $26.59 | $26.75 | $20.56 | 22,843 |
2016-05-06 | $26.34 | $26.85 | $26.34 | $26.85 | $20.64 | 23,992 |
2016-05-05 | $26.40 | $26.45 | $26.34 | $26.43 | $20.31 | 11,219 |
2016-05-04 | $26.36 | $26.50 | $26.36 | $26.42 | $20.31 | 13,553 |
2016-05-03 | $26.34 | $26.48 | $26.32 | $26.46 | $20.34 | 28,064 |
2016-05-02 | $26.22 | $26.43 | $26.22 | $26.39 | $20.28 | 24,708 |
2016-04-29 | $26.20 | $26.33 | $26.20 | $26.30 | $20.21 | 29,364 |
2016-04-28 | $26.18 | $26.29 | $26.18 | $26.29 | $20.21 | 29,520 |
2016-04-27 | $26.09 | $26.23 | $26.09 | $26.23 | $20.16 | 17,874 |
2016-04-26 | $26.02 | $26.19 | $26.01 | $26.17 | $20.11 | 13,317 |
2016-04-25 | $26.10 | $26.10 | $26.00 | $26.04 | $20.02 | 22,099 |
2016-04-22 | $26.00 | $26.12 | $25.98 | $26.10 | $20.06 | 14,115 |
2016-04-21 | $26.07 | $26.07 | $26.03 | $26.03 | $20.01 | 12,727 |
2016-04-20 | $25.98 | $26.08 | $25.93 | $26.05 | $20.02 | 25,023 |
2016-04-19 | $25.90 | $26.01 | $25.90 | $25.98 | $19.97 | 26,029 |
2016-04-18 | $25.90 | $25.95 | $25.88 | $25.94 | $19.94 | 39,178 |
2016-04-15 | $25.94 | $26.10 | $25.84 | $25.84 | $19.86 | 90,719 |
2016-04-14 | $25.97 | $26.05 | $25.97 | $26.05 | $20.02 | 18,697 |
2016-04-13 | $25.87 | $26.04 | $25.86 | $26.04 | $20.02 | 25,556 |
2016-04-12 | $25.92 | $25.95 | $25.85 | $25.92 | $19.92 | 29,930 |
2016-04-11 | $26.12 | $26.26 | $26.12 | $26.25 | $19.93 | 28,272 |
2016-04-08 | $25.93 | $26.10 | $25.93 | $26.10 | $19.82 | 21,199 |
2016-04-07 | $25.94 | $26.04 | $25.86 | $25.92 | $19.68 | 23,639 |
2016-04-06 | $25.99 | $26.13 | $25.97 | $26.04 | $19.77 | 29,931 |
2016-04-05 | $25.90 | $26.06 | $25.82 | $26.05 | $19.78 | 24,130 |
2016-04-04 | $25.78 | $26.00 | $25.77 | $25.91 | $19.67 | 30,918 |
2016-04-01 | $26.00 | $26.17 | $25.80 | $25.85 | $19.63 | 30,818 |
2016-03-31 | $26.26 | $26.29 | $26.02 | $26.02 | $19.76 | 25,713 |
2016-03-30 | $26.34 | $26.34 | $26.21 | $26.25 | $19.93 | 19,230 |
2016-03-29 | $26.05 | $26.32 | $26.05 | $26.25 | $19.93 | 19,707 |
2016-03-28 | $25.93 | $26.10 | $25.93 | $26.10 | $19.82 | 19,840 |
2016-03-24 | $25.77 | $25.96 | $25.77 | $25.93 | $19.69 | 11,029 |
2016-03-23 | $25.81 | $25.89 | $25.73 | $25.85 | $19.63 | 16,760 |
2016-03-22 | $25.74 | $25.85 | $25.74 | $25.77 | $19.57 | 25,742 |
2016-03-21 | $25.88 | $25.95 | $25.86 | $25.90 | $19.66 | 10,700 |
2016-03-18 | $25.85 | $26.03 | $25.84 | $25.84 | $19.62 | 19,251 |
2016-03-17 | $25.98 | $26.05 | $25.83 | $25.85 | $19.63 | 29,912 |
2016-03-16 | $25.84 | $26.01 | $25.84 | $25.98 | $19.73 | 20,499 |
2016-03-15 | $25.90 | $25.97 | $25.81 | $25.93 | $19.69 | 20,650 |
2016-03-14 | $25.99 | $26.00 | $25.93 | $25.96 | $19.71 | 10,088 |
2016-03-11 | $25.93 | $26.10 | $25.93 | $25.96 | $19.71 | 31,823 |
2016-03-10 | $25.98 | $26.06 | $25.80 | $25.96 | $19.71 | 22,506 |
2016-03-09 | $25.86 | $25.96 | $25.83 | $25.94 | $19.69 | 18,391 |
2016-03-08 | $25.81 | $25.84 | $25.69 | $25.81 | $19.60 | 11,474 |
2016-03-07 | $25.79 | $25.81 | $25.65 | $25.77 | $19.57 | 14,593 |
2016-03-04 | $25.62 | $25.70 | $25.62 | $25.70 | $19.51 | 9,958 |
2016-03-03 | $25.58 | $25.66 | $25.58 | $25.61 | $19.44 | 14,007 |
2016-03-02 | $25.63 | $25.74 | $25.56 | $25.57 | $19.41 | 11,869 |
2016-03-01 | $25.48 | $25.98 | $25.48 | $25.56 | $19.41 | 42,851 |
2016-02-29 | $25.43 | $25.61 | $25.42 | $25.42 | $19.30 | 32,210 |
2016-02-26 | $25.55 | $25.58 | $25.40 | $25.54 | $19.39 | 16,684 |
2016-02-25 | $25.42 | $25.53 | $25.38 | $25.47 | $19.34 | 17,799 |
2016-02-24 | $25.44 | $25.50 | $25.27 | $25.40 | $19.28 | 42,220 |
2016-02-23 | $25.66 | $25.66 | $25.50 | $25.54 | $19.39 | 17,289 |
2016-02-22 | $25.90 | $25.90 | $25.57 | $25.58 | $19.42 | 46,351 |
2016-02-19 | $25.50 | $25.75 | $25.47 | $25.74 | $19.54 | 44,900 |
2016-02-18 | $25.72 | $25.72 | $25.60 | $25.60 | $19.44 | 21,541 |
2016-02-17 | $25.50 | $25.69 | $25.49 | $25.60 | $19.44 | 32,542 |
2016-02-16 | $25.41 | $25.65 | $25.39 | $25.43 | $19.31 | 32,326 |
2016-02-12 | $25.30 | $25.53 | $25.26 | $25.36 | $19.25 | 28,647 |
2016-02-11 | $25.02 | $25.45 | $25.02 | $25.32 | $19.22 | 62,155 |
2016-02-10 | $25.29 | $25.43 | $25.22 | $25.23 | $19.16 | 26,302 |
2016-02-09 | $25.25 | $25.39 | $25.01 | $25.32 | $19.22 | 45,938 |
2016-02-08 | $25.77 | $25.77 | $25.44 | $25.55 | $19.40 | 31,264 |
2016-02-05 | $25.83 | $25.90 | $25.77 | $25.84 | $19.62 | 14,384 |
2016-02-04 | $25.83 | $25.92 | $25.77 | $25.89 | $19.66 | 20,535 |
2016-02-03 | $25.77 | $25.83 | $25.71 | $25.83 | $19.61 | 34,854 |
2016-02-02 | $25.77 | $25.83 | $25.75 | $25.81 | $19.60 | 20,397 |
2016-02-01 | $25.64 | $25.79 | $25.64 | $25.79 | $19.58 | 35,400 |
2016-01-29 | $25.69 | $25.79 | $25.63 | $25.72 | $19.53 | 29,978 |
2016-01-28 | $25.63 | $25.64 | $25.57 | $25.61 | $19.44 | 11,276 |
2016-01-27 | $25.51 | $25.70 | $25.51 | $25.60 | $19.43 | 23,146 |
2016-01-26 | $25.63 | $25.77 | $25.52 | $25.54 | $19.39 | 17,686 |
2016-01-25 | $25.83 | $25.83 | $25.54 | $25.60 | $19.44 | 9,531 |
2016-01-22 | $25.65 | $25.82 | $25.65 | $25.79 | $19.58 | 20,276 |
2016-01-21 | $25.50 | $25.65 | $25.44 | $25.61 | $19.44 | 20,671 |
2016-01-20 | $25.44 | $25.53 | $25.10 | $25.53 | $19.38 | 33,032 |
2016-01-19 | $25.45 | $25.55 | $25.40 | $25.55 | $19.40 | 30,368 |
2016-01-15 | $25.15 | $25.40 | $25.13 | $25.40 | $19.28 | 84,816 |
2016-01-14 | $25.29 | $25.40 | $25.18 | $25.28 | $19.19 | 70,697 |
2016-01-13 | $25.37 | $25.45 | $25.27 | $25.32 | $19.22 | 29,311 |
2016-01-12 | $25.38 | $25.44 | $25.30 | $25.42 | $19.30 | 109,088 |
2016-01-11 | $25.66 | $25.69 | $25.60 | $25.64 | $19.22 | 23,528 |
2016-01-08 | $25.62 | $25.75 | $25.59 | $25.71 | $19.28 | 26,356 |
2016-01-07 | $25.65 | $25.70 | $25.60 | $25.64 | $19.22 | 15,408 |
2016-01-06 | $25.79 | $25.91 | $25.66 | $25.73 | $19.29 | 206,178 |
2016-01-05 | $25.79 | $25.99 | $25.74 | $25.93 | $19.44 | 47,016 |
2016-01-04 | $25.50 | $25.78 | $25.49 | $25.74 | $19.30 | 50,679 |
2015-12-31 | $25.62 | $25.70 | $25.60 | $25.66 | $19.24 | 11,573 |
2015-12-30 | $25.53 | $25.55 | $25.50 | $25.54 | $19.15 | 13,225 |
2015-12-29 | $25.51 | $25.53 | $25.43 | $25.44 | $19.07 | 30,822 |
2015-12-28 | $25.58 | $25.58 | $25.51 | $25.53 | $19.14 | 17,783 |
2015-12-24 | $25.61 | $25.61 | $25.55 | $25.59 | $19.19 | 4,275 |
2015-12-23 | $25.64 | $25.65 | $25.54 | $25.59 | $19.19 | 15,271 |
2015-12-22 | $25.64 | $25.67 | $25.56 | $25.58 | $19.18 | 9,692 |
2015-12-21 | $25.52 | $25.63 | $25.50 | $25.63 | $19.22 | 9,949 |
2015-12-18 | $25.35 | $25.50 | $25.35 | $25.50 | $19.12 | 10,074 |
2015-12-17 | $25.48 | $25.54 | $25.29 | $25.35 | $19.01 | 31,344 |
2015-12-16 | $25.25 | $25.40 | $25.24 | $25.37 | $19.02 | 32,421 |
2015-12-15 | $25.35 | $25.35 | $25.12 | $25.23 | $18.92 | 35,436 |
2015-12-14 | $25.51 | $25.52 | $25.04 | $25.11 | $18.83 | 56,851 |
2015-12-11 | $25.58 | $25.63 | $25.53 | $25.56 | $19.16 | 19,064 |
2015-12-10 | $25.65 | $25.67 | $25.57 | $25.57 | $19.17 | 22,038 |
2015-12-09 | $25.65 | $25.67 | $25.61 | $25.65 | $19.23 | 21,286 |
2015-12-08 | $25.70 | $25.74 | $25.64 | $25.66 | $19.24 | 39,267 |
2015-12-07 | $25.49 | $25.73 | $25.42 | $25.71 | $19.28 | 73,152 |
2015-12-04 | $25.46 | $25.50 | $25.45 | $25.50 | $19.12 | 27,208 |
2015-12-03 | $25.43 | $25.47 | $25.39 | $25.45 | $19.08 | 19,025 |
2015-12-02 | $25.49 | $25.49 | $25.43 | $25.49 | $19.11 | 22,029 |
2015-12-01 | $25.40 | $25.49 | $25.40 | $25.45 | $19.08 | 26,794 |
2015-11-30 | $25.48 | $25.48 | $25.40 | $25.40 | $19.04 | 28,329 |
2015-11-27 | $25.48 | $25.50 | $25.41 | $25.48 | $19.10 | 14,390 |
2015-11-25 | $25.35 | $25.49 | $25.33 | $25.44 | $19.07 | 17,379 |
2015-11-24 | $25.35 | $25.38 | $25.30 | $25.38 | $19.03 | 30,161 |
2015-11-23 | $25.45 | $25.45 | $25.33 | $25.35 | $19.00 | 40,422 |
2015-11-20 | $25.39 | $25.49 | $25.37 | $25.45 | $19.08 | 17,343 |
2015-11-19 | $25.31 | $25.41 | $25.31 | $25.36 | $19.01 | 33,726 |
2015-11-18 | $25.26 | $25.43 | $25.26 | $25.43 | $19.07 | 26,900 |
2015-11-17 | $25.48 | $25.48 | $25.32 | $25.32 | $18.98 | 19,474 |
2015-11-16 | $25.47 | $25.49 | $25.39 | $25.42 | $19.06 | 29,245 |
2015-11-13 | $25.44 | $25.48 | $25.41 | $25.48 | $19.10 | 23,210 |
2015-11-12 | $25.45 | $25.46 | $25.38 | $25.46 | $19.09 | 19,711 |
2015-11-11 | $25.39 | $25.46 | $25.33 | $25.46 | $19.09 | 34,779 |
2015-11-10 | $25.27 | $25.41 | $25.24 | $25.36 | $19.01 | 19,566 |
2015-11-09 | $25.24 | $25.28 | $25.11 | $25.26 | $18.94 | 21,308 |
2015-11-06 | $25.31 | $25.37 | $25.11 | $25.30 | $18.97 | 48,506 |
2015-11-05 | $25.43 | $25.45 | $25.37 | $25.43 | $19.07 | 36,321 |
2015-11-04 | $25.31 | $25.40 | $25.31 | $25.39 | $19.04 | 32,983 |
2015-11-03 | $25.39 | $25.46 | $25.32 | $25.39 | $19.04 | 62,304 |
2015-11-02 | $25.35 | $25.39 | $25.26 | $25.39 | $19.04 | 31,031 |
2015-10-30 | $25.38 | $25.38 | $25.28 | $25.28 | $18.95 | 18,829 |
2015-10-29 | $25.36 | $25.39 | $25.33 | $25.35 | $19.01 | 44,763 |
2015-10-28 | $25.33 | $25.36 | $25.28 | $25.36 | $19.01 | 25,951 |
2015-10-27 | $25.33 | $25.34 | $25.30 | $25.34 | $19.00 | 24,607 |
2015-10-26 | $25.32 | $25.34 | $25.29 | $25.34 | $19.00 | 25,287 |
2015-10-23 | $25.28 | $25.34 | $25.28 | $25.34 | $19.00 | 26,558 |
2015-10-22 | $25.30 | $25.33 | $25.26 | $25.33 | $18.99 | 24,928 |
2015-10-21 | $25.26 | $25.28 | $25.25 | $25.27 | $18.95 | 25,070 |
2015-10-20 | $25.23 | $25.30 | $25.19 | $25.28 | $18.95 | 42,567 |
2015-10-19 | $25.28 | $25.30 | $25.19 | $25.19 | $18.89 | 32,883 |
2015-10-16 | $25.20 | $25.31 | $25.20 | $25.31 | $18.98 | 63,023 |
2015-10-15 | $25.18 | $25.25 | $25.13 | $25.25 | $18.93 | 45,278 |
2015-10-14 | $24.98 | $25.19 | $24.98 | $25.17 | $18.87 | 24,374 |
2015-10-13 | $25.06 | $25.10 | $24.93 | $25.09 | $18.81 | 23,116 |
2015-10-12 | $25.13 | $25.19 | $24.98 | $25.03 | $18.77 | 36,027 |
2015-10-09 | $25.15 | $25.20 | $25.10 | $25.20 | $18.89 | 24,914 |
2015-10-08 | $25.22 | $25.34 | $25.20 | $25.34 | $18.76 | 36,823 |
2015-10-07 | $25.26 | $25.26 | $25.06 | $25.23 | $18.68 | 30,054 |
2015-10-06 | $25.22 | $25.27 | $25.19 | $25.23 | $18.68 | 21,253 |
2015-10-05 | $25.10 | $25.25 | $25.06 | $25.18 | $18.64 | 48,119 |
2015-10-02 | $24.94 | $25.05 | $24.86 | $25.05 | $18.55 | 29,691 |
2015-10-01 | $25.12 | $25.12 | $24.86 | $24.94 | $18.47 | 52,963 |
2015-09-30 | $25.13 | $25.14 | $25.08 | $25.08 | $18.57 | 38,044 |
2015-09-29 | $25.10 | $25.13 | $24.98 | $25.11 | $18.59 | 48,769 |
2015-09-28 | $25.10 | $25.15 | $25.02 | $25.04 | $18.54 | 23,915 |
2015-09-25 | $25.12 | $25.17 | $25.12 | $25.15 | $18.62 | 14,209 |
2015-09-24 | $25.17 | $25.20 | $25.08 | $25.11 | $18.59 | 25,228 |
2015-09-23 | $25.15 | $25.20 | $25.11 | $25.18 | $18.64 | 37,419 |
2015-09-22 | $25.02 | $25.15 | $25.00 | $25.10 | $18.58 | 39,020 |
2015-09-21 | $25.06 | $25.15 | $25.06 | $25.08 | $18.57 | 14,755 |
2015-09-18 | $24.99 | $25.12 | $24.99 | $25.12 | $18.60 | 28,786 |
2015-09-17 | $24.94 | $25.06 | $24.92 | $25.02 | $18.52 | 16,614 |
2015-09-16 | $24.96 | $25.00 | $24.92 | $24.95 | $18.47 | 38,022 |
2015-09-15 | $24.98 | $25.04 | $24.95 | $24.95 | $18.47 | 21,362 |
2015-09-14 | $25.08 | $25.08 | $24.99 | $25.00 | $18.51 | 17,820 |
2015-09-11 | $25.02 | $25.08 | $25.00 | $25.04 | $18.54 | 10,819 |
2015-09-10 | $25.06 | $25.12 | $25.00 | $25.05 | $18.55 | 23,219 |
2015-09-09 | $25.00 | $25.09 | $25.00 | $25.06 | $18.55 | 18,197 |
2015-09-08 | $25.10 | $25.12 | $25.02 | $25.05 | $18.55 | 32,196 |
2015-09-04 | $25.10 | $25.13 | $25.04 | $25.10 | $18.58 | 13,200 |
2015-09-03 | $25.05 | $25.18 | $25.05 | $25.07 | $18.56 | 15,870 |
Duke Energy Corp (DUKH) News Headlines
Duke Energy to sell Tennessee natural gas business to Spire for $2.48 billion
None
reuters.com July 29, 2025Utility Duke Energy to sell Tennessee natural gas business for $2.48 billion
None
reuters.com July 29, 2025Duke Energy sells nearly 20% stake in Florida unit to Brookfield for $6 billion
None
reuters.com Aug. 5, 2025Similar Companies to Duke Energy Corp (DUKH) 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 | -- | -- | -- |