iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.36 ($0.01) 0.04%
iShares iBonds Mar 2023 Term Corporate ex-Financials ETF - Daily Information
Click for more stock information on iShares iBonds Mar 2023 Term Corporate ex-Financials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.36 |
Previous Close | $24.36 |
High | $24.36 |
Low | $24.36 |
Adjusted Open | $24.36 |
Previous Adjusted Close | $24.36 |
Adjusted High | $24.36 |
Adjusted Low | $24.36 |
About iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE)
The Fund is a term fund that will terminate on or about March 31, 2023, at which time it will distribute its remaining net assets to shareholders. The Fund seeks to track the investment results of the Bloomberg Barclays 2023 Maturity High Quality Corporate Index (the “Underlying Index”), which is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds, scheduled to mature after March 31, 2022 and before April 1, 2023, and excludes financial issuers. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and technology industries or sectors. The components of the Underlying Index are likely to change over time. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The Fund’s investment in non-U.S. corporate issuers initially will consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (“1933 Act”) with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies below must be rated “investment-grade” by at least two of the three agencies, defined as Baa3 or higher by Moody’s® Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of financial issuers, stripped of securities maturing outside of the maturity range as defined above, and divided into two subsets by rating. One subset contains Aaa - A3 rated bonds, and the other contains Baa1 - Baa3 rated bonds. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such issues reach maturity. Securities are then market-cap weighted within each subset, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the subset. The two subsets are then combined in a proportion required to achieve an initial weighted average rating of approximately A2. The securities in the Underlying Index are updated on the last calendar day of each month until one year prior to March 31, 2023. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded below investment-grade by any of the three ratings agencies. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value and the average weighted rating previously described will not apply. If bond ratings change during this time, weights will not be adjusted, which means that the average credit quality may change over time as bond ratings change and securities are added to and removed from the Underlying Index.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By March 31, 2023, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By March 31, 2023, the Underlying Index is expected to consist almost entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE)
Historical Stock Data for iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 22 |
2023-03-29 | $24.35 | $24.37 | $24.33 | $24.35 | $24.35 | 3,455 |
2023-03-28 | $24.35 | $24.35 | $24.34 | $24.34 | $24.34 | 121 |
2023-03-27 | $24.32 | $24.33 | $24.31 | $24.32 | $24.32 | 3,584 |
2023-03-24 | $24.32 | $24.33 | $24.31 | $24.33 | $24.33 | 2,690 |
2023-03-23 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 113 |
2023-03-22 | $24.32 | $24.32 | $24.30 | $24.31 | $24.31 | 7,112 |
2023-03-21 | $24.28 | $24.34 | $24.28 | $24.34 | $24.34 | 24,662 |
2023-03-20 | $24.29 | $24.36 | $24.29 | $24.33 | $24.33 | 22,512 |
2023-03-17 | $24.29 | $24.30 | $24.28 | $24.30 | $24.30 | 2,064 |
2023-03-16 | $24.31 | $24.31 | $24.29 | $24.31 | $24.31 | 22,221 |
2023-03-15 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 8,554 |
2023-03-14 | $24.28 | $24.32 | $24.28 | $24.32 | $24.32 | 418 |
2023-03-13 | $24.31 | $24.32 | $24.31 | $24.32 | $24.32 | 1,231 |
2023-03-10 | $24.32 | $24.32 | $24.31 | $24.32 | $24.32 | 1,736 |
2023-03-09 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 243 |
2023-03-08 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 1,244 |
2023-03-07 | $24.28 | $24.32 | $24.28 | $24.28 | $24.28 | 7,891 |
2023-03-06 | $24.28 | $24.31 | $24.28 | $24.31 | $24.31 | 1,919 |
2023-03-03 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 649 |
2023-03-02 | $24.25 | $24.28 | $24.25 | $24.27 | $24.27 | 2,807 |
2023-03-01 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 446 |
2023-02-28 | $24.38 | $24.38 | $24.34 | $24.34 | $24.26 | 5,966 |
2023-02-27 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 4,381 |
2023-02-24 | $24.35 | $24.35 | $24.30 | $24.33 | $24.33 | 6,245 |
2023-02-23 | $24.33 | $24.33 | $24.30 | $24.32 | $24.32 | 2,504 |
2023-02-22 | $24.34 | $24.34 | $24.29 | $24.31 | $24.31 | 14,611 |
2023-02-21 | $24.33 | $24.33 | $24.32 | $24.32 | $24.32 | 129 |
2023-02-17 | $24.33 | $24.33 | $24.28 | $24.32 | $24.32 | 2,043 |
2023-02-16 | $24.33 | $24.33 | $24.29 | $24.31 | $24.31 | 558 |
2023-02-15 | $24.32 | $24.32 | $24.26 | $24.30 | $24.30 | 2,989 |
2023-02-14 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 121 |
2023-02-13 | $24.31 | $24.31 | $24.26 | $24.31 | $24.31 | 1,578 |
2023-02-10 | $24.31 | $24.31 | $24.26 | $24.31 | $24.31 | 169,584 |
2023-02-09 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 231 |
2023-02-08 | $24.30 | $24.33 | $24.28 | $24.30 | $24.30 | 3,035 |
2023-02-07 | $24.30 | $24.30 | $24.25 | $24.28 | $24.28 | 100,846 |
2023-02-06 | $24.29 | $24.29 | $24.25 | $24.25 | $24.25 | 3,620 |
2023-02-03 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 219 |
2023-02-02 | $24.29 | $24.30 | $24.25 | $24.28 | $24.28 | 3,089 |
2023-02-01 | $24.29 | $24.29 | $24.26 | $24.29 | $24.29 | 805 |
2023-01-31 | $24.36 | $24.36 | $24.31 | $24.33 | $24.26 | 1,835 |
2023-01-30 | $24.35 | $24.35 | $24.33 | $24.33 | $24.26 | 2,746 |
2023-01-27 | $24.34 | $24.35 | $24.32 | $24.34 | $24.27 | 4,169 |
2023-01-26 | $24.33 | $24.34 | $24.31 | $24.34 | $24.27 | 2,601 |
2023-01-25 | $24.33 | $24.33 | $24.31 | $24.32 | $24.25 | 561 |
2023-01-24 | $24.33 | $24.33 | $24.30 | $24.31 | $24.24 | 4,212 |
2023-01-23 | $24.33 | $24.33 | $24.28 | $24.31 | $24.24 | 91,851 |
2023-01-20 | $24.27 | $24.28 | $24.27 | $24.27 | $24.20 | 3,010 |
2023-01-19 | $24.31 | $24.31 | $24.28 | $24.30 | $24.23 | 813 |
2023-01-18 | $24.32 | $24.35 | $24.28 | $24.31 | $24.24 | 2,239 |
2023-01-17 | $24.31 | $24.31 | $24.29 | $24.30 | $24.23 | 6,507 |
2023-01-13 | $24.31 | $24.31 | $24.28 | $24.28 | $24.21 | 4,122 |
2023-01-12 | $24.29 | $24.29 | $24.28 | $24.28 | $24.21 | 715 |
2023-01-11 | $24.30 | $24.30 | $24.26 | $24.28 | $24.21 | 5,505 |
2023-01-10 | $24.29 | $24.29 | $24.24 | $24.26 | $24.19 | 43,802 |
2023-01-09 | $24.30 | $24.30 | $24.23 | $24.28 | $24.21 | 5,989 |
2023-01-06 | $24.28 | $24.28 | $24.23 | $24.28 | $24.21 | 5,366 |
2023-01-05 | $24.29 | $24.30 | $24.22 | $24.25 | $24.18 | 13,403 |
2023-01-04 | $24.27 | $24.27 | $24.22 | $24.26 | $24.19 | 3,385 |
2023-01-03 | $24.27 | $24.27 | $24.21 | $24.26 | $24.26 | 2,728 |
2022-12-30 | $24.25 | $24.30 | $24.22 | $24.26 | $24.26 | 188,000 |
2022-12-29 | $24.26 | $24.26 | $24.20 | $24.23 | $24.23 | 4,909 |
2022-12-28 | $24.24 | $24.24 | $24.22 | $24.23 | $24.23 | 18,914 |
2022-12-27 | $24.25 | $24.25 | $24.22 | $24.24 | $24.24 | 2,078 |
2022-12-23 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 165 |
2022-12-22 | $24.25 | $24.25 | $24.21 | $24.23 | $24.23 | 2,191 |
2022-12-21 | $24.25 | $24.25 | $24.17 | $24.22 | $24.22 | 7,475 |
2022-12-20 | $24.22 | $24.22 | $24.20 | $24.22 | $24.22 | 7,523 |
2022-12-19 | $24.22 | $24.22 | $24.17 | $24.20 | $24.20 | 4,169 |
2022-12-16 | $24.21 | $24.22 | $24.20 | $24.20 | $24.20 | 1,378 |
2022-12-15 | $24.21 | $24.21 | $24.16 | $24.18 | $24.18 | 4,063 |
2022-12-14 | $24.28 | $24.28 | $24.21 | $24.22 | $24.16 | 4,649 |
2022-12-13 | $24.20 | $24.25 | $24.20 | $24.24 | $24.18 | 6,186 |
2022-12-12 | $24.27 | $24.27 | $24.21 | $24.25 | $24.25 | 5,952 |
2022-12-09 | $24.26 | $24.26 | $24.23 | $24.23 | $24.23 | 1,682 |
2022-12-08 | $24.26 | $24.26 | $24.21 | $24.24 | $24.24 | 17,303 |
2022-12-07 | $24.26 | $24.26 | $24.19 | $24.23 | $24.23 | 10,675 |
2022-12-06 | $24.25 | $24.25 | $24.22 | $24.23 | $24.23 | 3,778 |
2022-12-05 | $24.24 | $24.24 | $24.18 | $24.23 | $24.23 | 7,334 |
2022-12-02 | $24.24 | $24.24 | $24.19 | $24.22 | $24.22 | 2,934 |
2022-12-01 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 156 |
2022-11-30 | $24.30 | $24.31 | $24.23 | $24.27 | $24.21 | 6,215 |
2022-11-29 | $24.28 | $24.28 | $24.23 | $24.25 | $24.19 | 2,541 |
2022-11-28 | $24.28 | $24.28 | $24.25 | $24.27 | $24.21 | 2,046 |
2022-11-25 | $24.23 | $24.25 | $24.23 | $24.25 | $24.19 | 327 |
2022-11-23 | $24.27 | $24.27 | $24.24 | $24.25 | $24.19 | 4,022 |
2022-11-22 | $24.27 | $24.27 | $24.21 | $24.24 | $24.18 | 8,471 |
2022-11-21 | $24.24 | $24.25 | $24.21 | $24.22 | $24.16 | 70,166 |
2022-11-18 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 241 |
2022-11-17 | $24.25 | $24.28 | $24.20 | $24.24 | $24.24 | 4,656 |
2022-11-16 | $24.24 | $24.24 | $24.17 | $24.21 | $24.21 | 8,989 |
2022-11-15 | $24.25 | $24.26 | $24.19 | $24.23 | $24.23 | 7,641 |
2022-11-14 | $24.22 | $24.23 | $24.20 | $24.21 | $24.21 | 4,662 |
2022-11-11 | $24.24 | $24.24 | $24.21 | $24.24 | $24.24 | 2,819 |
2022-11-10 | $24.26 | $24.26 | $24.21 | $24.24 | $24.24 | 7,766 |
2022-11-09 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 3,856 |
2022-11-08 | $24.18 | $24.20 | $24.18 | $24.20 | $24.20 | 14,407 |
2022-11-07 | $24.20 | $24.20 | $24.18 | $24.19 | $24.19 | 9,858 |
2022-11-04 | $24.19 | $24.19 | $24.17 | $24.19 | $24.19 | 5,333 |
2022-11-03 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 1,189 |
2022-11-02 | $24.19 | $24.19 | $24.14 | $24.18 | $24.18 | 7,926 |
2022-11-01 | $24.20 | $24.21 | $24.14 | $24.17 | $24.17 | 3,256 |
2022-10-31 | $24.25 | $24.25 | $24.22 | $24.24 | $24.18 | 2,337 |
2022-10-28 | $24.23 | $24.23 | $24.22 | $24.22 | $24.16 | 427 |
2022-10-27 | $24.24 | $24.24 | $24.18 | $24.23 | $24.17 | 2,044 |
2022-10-26 | $24.24 | $24.24 | $24.18 | $24.21 | $24.16 | 5,670 |
2022-10-25 | $24.24 | $24.24 | $24.19 | $24.23 | $24.23 | 4,522 |
2022-10-24 | $24.22 | $24.22 | $24.20 | $24.22 | $24.22 | 437 |
2022-10-21 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 287 |
2022-10-20 | $24.21 | $24.24 | $24.21 | $24.21 | $24.21 | 395 |
2022-10-19 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 243 |
2022-10-18 | $24.22 | $24.22 | $24.18 | $24.22 | $24.22 | 1,998 |
2022-10-17 | $24.22 | $24.22 | $24.18 | $24.19 | $24.19 | 16,249 |
2022-10-14 | $24.22 | $24.23 | $24.18 | $24.21 | $24.21 | 13,696 |
2022-10-13 | $24.22 | $24.22 | $24.16 | $24.19 | $24.19 | 1,468 |
2022-10-12 | $24.20 | $24.20 | $24.19 | $24.20 | $24.20 | 2,405 |
2022-10-11 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 783 |
2022-10-10 | $24.23 | $24.24 | $24.18 | $24.21 | $24.21 | 2,681 |
2022-10-07 | $24.21 | $24.23 | $24.21 | $24.23 | $24.23 | 586 |
2022-10-06 | $24.21 | $24.21 | $24.19 | $24.20 | $24.20 | 3,863 |
2022-10-05 | $24.20 | $24.20 | $24.18 | $24.19 | $24.19 | 8,677 |
2022-10-04 | $24.22 | $24.22 | $24.17 | $24.18 | $24.18 | 3,466 |
2022-10-03 | $24.20 | $24.22 | $24.17 | $24.20 | $24.20 | 7,898 |
2022-09-30 | $24.26 | $24.27 | $24.21 | $24.24 | $24.24 | 2,296 |
2022-09-29 | $24.22 | $24.22 | $24.18 | $24.22 | $24.22 | 7,029 |
2022-09-28 | $24.18 | $24.22 | $24.18 | $24.22 | $24.22 | 11,698 |
2022-09-27 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 81 |
2022-09-26 | $24.20 | $24.20 | $24.17 | $24.20 | $24.20 | 2,900 |
2022-09-23 | $24.20 | $24.21 | $24.18 | $24.20 | $24.20 | 3,077 |
2022-09-22 | $24.18 | $24.20 | $24.17 | $24.19 | $24.19 | 2,187 |
2022-09-21 | $24.19 | $24.22 | $24.19 | $24.22 | $24.22 | 1,889 |
2022-09-20 | $24.22 | $24.22 | $24.19 | $24.21 | $24.21 | 6,739 |
2022-09-19 | $24.23 | $24.23 | $24.20 | $24.21 | $24.21 | 250 |
2022-09-16 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 222 |
2022-09-15 | $24.22 | $24.23 | $24.21 | $24.22 | $24.22 | 1,347 |
2022-09-14 | $24.20 | $24.21 | $24.20 | $24.21 | $24.21 | 222 |
2022-09-13 | $24.23 | $24.24 | $24.21 | $24.21 | $24.21 | 1,194 |
2022-09-12 | $24.23 | $24.23 | $24.20 | $24.22 | $24.22 | 3,961 |
2022-09-09 | $24.22 | $24.25 | $24.21 | $24.24 | $24.24 | 1,705 |
2022-09-08 | $24.30 | $24.30 | $24.22 | $24.22 | $24.22 | 3,397 |
2022-09-07 | $24.21 | $24.21 | $24.20 | $24.21 | $24.21 | 562 |
2022-09-06 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 3,881 |
2022-09-02 | $24.22 | $24.23 | $24.21 | $24.23 | $24.23 | 2,491 |
2022-09-01 | $24.26 | $24.26 | $24.22 | $24.22 | $24.22 | 110 |
2022-08-31 | $24.23 | $24.26 | $24.23 | $24.25 | $24.20 | 589 |
2022-08-30 | $24.26 | $24.26 | $24.24 | $24.25 | $24.20 | 3,225 |
2022-08-29 | $24.27 | $24.27 | $24.25 | $24.25 | $24.20 | 888 |
2022-08-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.22 | 92 |
2022-08-25 | $24.23 | $24.25 | $24.21 | $24.25 | $24.20 | 58,882 |
2022-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.20 | 22 |
2022-08-23 | $24.25 | $24.27 | $24.24 | $24.24 | $24.19 | 648 |
2022-08-22 | $24.28 | $24.28 | $24.25 | $24.25 | $24.20 | 342 |
2022-08-19 | $24.27 | $24.27 | $24.24 | $24.26 | $24.21 | 7,006 |
2022-08-18 | $24.25 | $24.28 | $24.23 | $24.26 | $24.21 | 1,686 |
2022-08-17 | $24.29 | $24.29 | $24.27 | $24.27 | $24.22 | 853 |
2022-08-16 | $24.25 | $24.27 | $24.25 | $24.25 | $24.20 | 11,009 |
2022-08-15 | $24.24 | $24.25 | $24.24 | $24.25 | $24.20 | 612 |
2022-08-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.20 | 54 |
2022-08-11 | $24.29 | $24.29 | $24.20 | $24.25 | $24.20 | 914 |
2022-08-10 | $24.23 | $24.25 | $24.23 | $24.25 | $24.20 | 157 |
2022-08-09 | $24.23 | $24.27 | $24.23 | $24.25 | $24.20 | 11,990 |
2022-08-08 | $24.21 | $24.27 | $24.18 | $24.18 | $24.13 | 2,283 |
2022-08-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.19 | 97,975 |
2022-08-04 | $24.24 | $24.24 | $24.23 | $24.23 | $24.18 | 343 |
2022-08-03 | $24.29 | $24.29 | $24.20 | $24.24 | $24.19 | 2,046 |
2022-08-02 | $24.28 | $24.28 | $24.22 | $24.23 | $24.18 | 3,451 |
2022-08-01 | $24.24 | $24.28 | $24.21 | $24.25 | $24.20 | 3,167 |
2022-07-29 | $24.28 | $24.28 | $24.25 | $24.27 | $24.18 | 1,665 |
2022-07-28 | $24.26 | $24.31 | $24.26 | $24.28 | $24.19 | 8,716 |
2022-07-27 | $24.26 | $24.27 | $24.23 | $24.27 | $24.18 | 4,636 |
2022-07-26 | $24.27 | $24.31 | $24.26 | $24.28 | $24.19 | 2,352 |
2022-07-25 | $24.25 | $24.31 | $24.24 | $24.28 | $24.19 | 3,759 |
2022-07-22 | $24.26 | $24.26 | $24.25 | $24.25 | $24.16 | 1,885 |
2022-07-21 | $24.25 | $24.30 | $24.22 | $24.26 | $24.17 | 5,771 |
2022-07-20 | $24.25 | $24.29 | $24.25 | $24.26 | $24.17 | 3,760 |
2022-07-19 | $24.27 | $24.28 | $24.22 | $24.25 | $24.16 | 9,830 |
2022-07-18 | $24.24 | $24.28 | $24.24 | $24.25 | $24.16 | 32,352 |
2022-07-15 | $24.23 | $24.26 | $24.22 | $24.25 | $24.16 | 2,134 |
2022-07-14 | $24.22 | $24.24 | $24.22 | $24.22 | $24.13 | 9,326 |
2022-07-13 | $24.23 | $24.28 | $24.22 | $24.25 | $24.16 | 8,941 |
2022-07-12 | $24.27 | $24.27 | $24.22 | $24.25 | $24.16 | 6,694 |
2022-07-11 | $24.24 | $24.27 | $24.23 | $24.23 | $24.14 | 763 |
2022-07-08 | $24.24 | $24.24 | $24.23 | $24.23 | $24.14 | 507 |
2022-07-07 | $24.24 | $24.24 | $24.23 | $24.23 | $24.14 | 726 |
2022-07-06 | $24.27 | $24.28 | $24.21 | $24.24 | $24.15 | 7,059 |
2022-07-05 | $24.20 | $24.23 | $24.20 | $24.22 | $24.13 | 1,933 |
2022-07-01 | $24.26 | $24.27 | $24.24 | $24.24 | $24.15 | 63,913 |
2022-06-30 | $24.27 | $24.28 | $24.26 | $24.26 | $24.13 | 1,814 |
2022-06-29 | $24.27 | $24.28 | $24.25 | $24.25 | $24.12 | 6,387 |
2022-06-28 | $24.26 | $24.27 | $24.26 | $24.27 | $24.13 | 257 |
2022-06-27 | $24.24 | $24.29 | $24.21 | $24.25 | $24.12 | 9,861 |
2022-06-24 | $24.25 | $24.30 | $24.25 | $24.26 | $24.13 | 5,241 |
2022-06-23 | $24.26 | $24.29 | $24.21 | $24.26 | $24.12 | 7,433 |
2022-06-22 | $24.26 | $24.28 | $24.25 | $24.26 | $24.12 | 3,677 |
2022-06-21 | $24.26 | $24.37 | $24.26 | $24.26 | $24.12 | 5,201 |
2022-06-17 | $24.25 | $24.28 | $24.20 | $24.24 | $24.11 | 9,072 |
2022-06-16 | $24.20 | $24.28 | $24.19 | $24.19 | $24.06 | 7,285 |
2022-06-15 | $24.28 | $24.28 | $24.20 | $24.24 | $24.11 | 4,365 |
2022-06-14 | $24.22 | $24.24 | $24.22 | $24.22 | $24.09 | 1,730 |
2022-06-13 | $24.26 | $24.26 | $24.22 | $24.25 | $24.12 | 3,384 |
2022-06-10 | $24.28 | $24.31 | $24.28 | $24.29 | $24.15 | 2,315 |
2022-06-09 | $24.32 | $24.33 | $24.30 | $24.30 | $24.17 | 628 |
2022-06-08 | $24.29 | $24.34 | $24.28 | $24.32 | $24.19 | 9,033 |
2022-06-07 | $24.32 | $24.32 | $24.29 | $24.29 | $24.16 | 5,358 |
2022-06-06 | $24.29 | $24.30 | $24.27 | $24.30 | $24.17 | 16,414 |
2022-06-03 | $24.30 | $24.30 | $24.26 | $24.29 | $24.15 | 2,092 |
2022-06-02 | $24.29 | $24.30 | $24.29 | $24.29 | $24.16 | 5,584 |
2022-06-01 | $24.31 | $24.32 | $24.26 | $24.27 | $24.14 | 5,980 |
2022-05-31 | $24.33 | $24.34 | $24.32 | $24.32 | $24.15 | 3,750 |
2022-05-27 | $24.33 | $24.34 | $24.33 | $24.33 | $24.16 | 6,032 |
2022-05-26 | $24.34 | $24.37 | $24.34 | $24.34 | $24.17 | 1,107 |
2022-05-25 | $24.34 | $24.36 | $24.31 | $24.33 | $24.16 | 3,883 |
2022-05-24 | $24.35 | $24.36 | $24.30 | $24.33 | $24.16 | 7,775 |
2022-05-23 | $24.31 | $24.31 | $24.30 | $24.30 | $24.13 | 1,121 |
2022-05-20 | $24.29 | $24.30 | $24.27 | $24.30 | $24.13 | 9,436 |
2022-05-19 | $24.29 | $24.29 | $24.27 | $24.28 | $24.11 | 5,484 |
2022-05-18 | $24.29 | $24.30 | $24.27 | $24.29 | $24.12 | 12,188 |
2022-05-17 | $24.31 | $24.31 | $24.30 | $24.30 | $24.13 | 4,112 |
2022-05-16 | $24.29 | $24.30 | $24.28 | $24.30 | $24.13 | 5,445 |
2022-05-13 | $24.33 | $24.37 | $24.30 | $24.32 | $24.15 | 7,344 |
2022-05-12 | $24.30 | $24.37 | $24.29 | $24.35 | $24.18 | 27,569 |
2022-05-11 | $24.29 | $24.34 | $24.29 | $24.32 | $24.15 | 3,841 |
2022-05-10 | $24.28 | $24.30 | $24.28 | $24.29 | $24.12 | 2,950 |
2022-05-09 | $24.27 | $24.32 | $24.27 | $24.30 | $24.13 | 6,713 |
2022-05-06 | $24.25 | $24.27 | $24.25 | $24.27 | $24.10 | 314 |
2022-05-05 | $24.26 | $24.30 | $24.26 | $24.28 | $24.11 | 1,510 |
2022-05-04 | $24.28 | $24.28 | $24.26 | $24.27 | $24.10 | 1,010 |
2022-05-03 | $24.27 | $24.27 | $24.26 | $24.27 | $24.10 | 1,281 |
2022-05-02 | $24.28 | $24.28 | $24.26 | $24.26 | $24.09 | 211 |
2022-04-29 | $24.27 | $24.32 | $24.27 | $24.32 | $24.11 | 1,111 |
2022-04-28 | $24.32 | $24.32 | $24.30 | $24.31 | $24.10 | 1,421 |
2022-04-27 | $24.34 | $24.35 | $24.31 | $24.31 | $24.10 | 5,068 |
2022-04-26 | $24.33 | $24.34 | $24.31 | $24.34 | $24.13 | 1,778 |
2022-04-25 | $24.36 | $24.36 | $24.36 | $24.36 | $24.15 | 206 |
2022-04-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.10 | 71 |
2022-04-21 | $24.32 | $24.37 | $24.32 | $24.35 | $24.14 | 14,271 |
2022-04-20 | $24.32 | $24.33 | $24.32 | $24.32 | $24.11 | 202 |
2022-04-19 | $24.30 | $24.33 | $24.30 | $24.32 | $24.11 | 2,540 |
2022-04-18 | $24.29 | $24.31 | $24.29 | $24.31 | $24.10 | 493 |
2022-04-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.11 | 0 |
2022-04-13 | $24.34 | $24.36 | $24.29 | $24.33 | $24.12 | 2,777 |
2022-04-12 | $24.33 | $24.33 | $24.29 | $24.31 | $24.10 | 2,938 |
2022-04-11 | $24.35 | $24.36 | $24.32 | $24.32 | $24.11 | 1,768 |
2022-04-08 | $24.32 | $24.32 | $24.31 | $24.31 | $24.10 | 145 |
2022-04-07 | $24.33 | $24.33 | $24.28 | $24.31 | $24.10 | 1,028 |
2022-04-06 | $24.31 | $24.33 | $24.30 | $24.30 | $24.09 | 2,431 |
2022-04-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.10 | 118 |
2022-04-04 | $24.27 | $24.32 | $24.27 | $24.30 | $24.09 | 1,320 |
2022-04-01 | $24.31 | $24.32 | $24.31 | $24.31 | $24.10 | 302 |
2022-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.11 | 318 |
2022-03-30 | $24.34 | $24.34 | $24.32 | $24.34 | $24.09 | 318 |
2022-03-29 | $24.34 | $24.34 | $24.34 | $24.34 | $24.10 | 5 |
2022-03-28 | $24.34 | $24.34 | $24.34 | $24.34 | $24.10 | 1,000 |
2022-03-25 | $24.34 | $24.35 | $24.34 | $24.35 | $24.10 | 1,000 |
2022-03-24 | $24.35 | $24.36 | $24.34 | $24.34 | $24.09 | 1,141 |
2022-03-23 | $24.42 | $24.42 | $24.36 | $24.36 | $24.11 | 1,972 |
2022-03-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.10 | 20 |
2022-03-21 | $24.35 | $24.35 | $24.34 | $24.34 | $24.10 | 1,600 |
2022-03-18 | $24.35 | $24.36 | $24.35 | $24.36 | $24.12 | 1,100 |
2022-03-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.11 | 66 |
2022-03-16 | $24.36 | $24.36 | $24.33 | $24.33 | $24.09 | 205 |
2022-03-15 | $24.34 | $24.34 | $24.33 | $24.33 | $24.09 | 217 |
2022-03-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.10 | 21 |
2022-03-11 | $24.34 | $24.35 | $24.34 | $24.35 | $24.11 | 131 |
2022-03-10 | $24.36 | $24.36 | $24.31 | $24.34 | $24.10 | 3,726 |
2022-03-09 | $24.31 | $24.35 | $24.31 | $24.35 | $24.10 | 2,001 |
2022-03-08 | $24.38 | $24.38 | $24.36 | $24.36 | $24.11 | 349 |
2022-03-07 | $24.40 | $24.40 | $24.37 | $24.37 | $24.12 | 394 |
2022-03-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 2 |
2022-03-03 | $24.35 | $24.38 | $24.35 | $24.38 | $24.13 | 310 |
2022-03-02 | $24.36 | $24.38 | $24.36 | $24.38 | $24.13 | 1,000 |
2022-03-01 | $24.39 | $24.39 | $24.38 | $24.38 | $24.14 | 150 |
2022-02-28 | $24.43 | $24.44 | $24.42 | $24.42 | $24.13 | 7,000 |
2022-02-25 | $24.40 | $24.42 | $24.40 | $24.42 | $24.13 | 2,180 |
2022-02-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.14 | 174 |
2022-02-23 | $24.41 | $24.42 | $24.41 | $24.42 | $24.14 | 246 |
2022-02-22 | $24.41 | $24.43 | $24.41 | $24.43 | $24.15 | 984 |
2022-02-18 | $24.42 | $24.42 | $24.41 | $24.42 | $24.14 | 1,307 |
2022-02-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.15 | 22,465 |
2022-02-16 | $24.43 | $24.43 | $24.38 | $24.42 | $24.14 | 22,465 |
2022-02-15 | $24.40 | $24.43 | $24.40 | $24.42 | $24.14 | 2,515 |
2022-02-14 | $24.37 | $24.45 | $24.37 | $24.40 | $24.12 | 1,820 |
2022-02-11 | $24.41 | $24.44 | $24.41 | $24.44 | $24.16 | 431 |
2022-02-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.14 | 3 |
2022-02-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 4 |
2022-02-08 | $24.44 | $24.44 | $24.43 | $24.44 | $24.16 | 4,377 |
2022-02-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.16 | 97 |
2022-02-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 11 |
2022-02-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.17 | 15 |
2022-02-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 1 |
2022-02-01 | $24.46 | $24.50 | $24.46 | $24.46 | $24.18 | 903 |
2022-01-31 | $24.48 | $24.49 | $24.48 | $24.49 | $24.17 | 202 |
2022-01-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.16 | 376 |
2022-01-27 | $24.49 | $24.50 | $24.49 | $24.50 | $24.18 | 376 |
2022-01-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.19 | 1 |
2022-01-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.19 | 0 |
2022-01-24 | $24.52 | $24.52 | $24.52 | $24.52 | $24.20 | 5,830 |
2022-01-21 | $24.48 | $24.52 | $24.47 | $24.52 | $24.20 | 5,830 |
2022-01-20 | $24.48 | $24.50 | $24.48 | $24.48 | $24.16 | 1,822 |
2022-01-19 | $24.54 | $24.54 | $24.52 | $24.52 | $24.19 | 2,038 |
2022-01-18 | $24.55 | $24.55 | $24.53 | $24.53 | $24.21 | 9,917 |
2022-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 1,290 |
2022-01-13 | $24.51 | $24.53 | $24.51 | $24.53 | $24.21 | 1,290 |
2022-01-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.20 | 1,812 |
2022-01-11 | $24.51 | $24.52 | $24.51 | $24.52 | $24.20 | 1,812 |
2022-01-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.19 | 100 |
2022-01-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.19 | 28 |
2022-01-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 28 |
2022-01-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.20 | 19 |
2022-01-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.19 | 19 |
2022-01-03 | $24.53 | $24.53 | $24.51 | $24.52 | $24.20 | 2,360 |
2021-12-31 | $24.54 | $24.54 | $24.51 | $24.52 | $24.20 | 1,955 |
2021-12-30 | $24.52 | $24.53 | $24.49 | $24.53 | $24.20 | 5,970 |
2021-12-29 | $24.54 | $24.54 | $24.51 | $24.52 | $24.20 | 1,806 |
2021-12-28 | $24.53 | $24.53 | $24.52 | $24.53 | $24.21 | 940 |
2021-12-27 | $24.50 | $24.53 | $24.48 | $24.53 | $24.20 | 3,801 |
2021-12-23 | $24.52 | $24.53 | $24.52 | $24.53 | $24.20 | 3,786 |
2021-12-22 | $24.52 | $24.52 | $24.51 | $24.51 | $24.19 | 1,715 |
2021-12-21 | $24.56 | $24.56 | $24.49 | $24.52 | $24.19 | 329 |
2021-12-20 | $24.57 | $24.57 | $24.52 | $24.52 | $24.20 | 2,694 |
2021-12-17 | $24.50 | $24.52 | $24.50 | $24.52 | $24.20 | 3,767 |
2021-12-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.19 | 528 |
2021-12-15 | $24.59 | $24.60 | $24.56 | $24.56 | $24.20 | 528 |
2021-12-14 | $24.57 | $24.57 | $24.54 | $24.54 | $24.18 | 562 |
2021-12-13 | $24.54 | $24.60 | $24.54 | $24.56 | $24.20 | 850 |
2021-12-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.21 | 1,053 |
2021-12-09 | $24.62 | $24.62 | $24.53 | $24.56 | $24.20 | 1,053 |
2021-12-08 | $24.54 | $24.56 | $24.54 | $24.56 | $24.20 | 576 |
2021-12-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.21 | 261 |
2021-12-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.19 | 2 |
2021-12-03 | $24.53 | $24.55 | $24.53 | $24.55 | $24.19 | 614 |
2021-12-02 | $24.75 | $24.75 | $24.56 | $24.56 | $24.20 | 2,441 |
2021-12-01 | $24.58 | $24.61 | $24.56 | $24.56 | $24.20 | 3,685 |
2021-11-30 | $24.65 | $24.66 | $24.61 | $24.61 | $24.21 | 4,492 |
2021-11-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.15 | 2 |
2021-11-26 | $24.62 | $24.62 | $24.61 | $24.61 | $24.21 | 100 |
2021-11-24 | $24.57 | $24.65 | $24.56 | $24.59 | $24.19 | 3,538 |
2021-11-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.18 | 0 |
2021-11-22 | $24.61 | $24.61 | $24.61 | $24.61 | $24.21 | 18 |
2021-11-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.22 | 18 |
2021-11-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.20 | 5,458 |
2021-11-17 | $24.57 | $24.61 | $24.56 | $24.61 | $24.21 | 5,458 |
2021-11-16 | $24.56 | $24.65 | $24.56 | $24.57 | $24.17 | 1,572 |
2021-11-15 | $24.63 | $24.63 | $24.61 | $24.61 | $24.21 | 5,887 |
2021-11-12 | $24.62 | $24.62 | $24.62 | $24.62 | $24.22 | 202 |
2021-11-11 | $24.62 | $24.62 | $24.61 | $24.61 | $24.21 | 202 |
2021-11-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.22 | 2 |
2021-11-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 40 |
2021-11-08 | $24.63 | $24.63 | $24.61 | $24.61 | $24.21 | 243 |
2021-11-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.22 | 98 |
2021-11-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 89 |
2021-11-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.21 | 15 |
2021-11-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.22 | 5 |
2021-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.20 | 12 |
2021-10-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 624 |
2021-10-28 | $24.69 | $24.69 | $24.61 | $24.65 | $24.21 | 600 |
2021-10-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.22 | 2 |
2021-10-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 1 |
2021-10-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.22 | 2 |
2021-10-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 3,326 |
2021-10-21 | $24.63 | $24.66 | $24.63 | $24.66 | $24.22 | 3,326 |
2021-10-20 | $24.63 | $24.66 | $24.63 | $24.66 | $24.22 | 6,099 |
2021-10-19 | $24.69 | $24.69 | $24.66 | $24.66 | $24.22 | 2,125 |
2021-10-18 | $24.63 | $24.67 | $24.62 | $24.67 | $24.23 | 3,325 |
2021-10-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.22 | 0 |
2021-10-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.23 | 0 |
2021-10-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.23 | 3,456 |
2021-10-12 | $24.68 | $24.68 | $24.65 | $24.67 | $24.23 | 3,456 |
2021-10-11 | $24.64 | $24.68 | $24.64 | $24.68 | $24.24 | 134 |
2021-10-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 73 |
2021-10-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 143 |
2021-10-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.23 | 68 |
2021-10-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.25 | 15 |
2021-10-04 | $24.70 | $24.70 | $24.68 | $24.68 | $24.24 | 6,948 |
2021-10-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.26 | 5 |
2021-09-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.24 | 11 |
2021-09-29 | $24.73 | $24.75 | $24.70 | $24.72 | $24.24 | 1,110 |
2021-09-28 | $24.73 | $24.75 | $24.71 | $24.71 | $24.23 | 361 |
2021-09-27 | $24.70 | $24.73 | $24.70 | $24.73 | $24.25 | 4,104 |
2021-09-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 12 |
2021-09-23 | $24.75 | $24.75 | $24.72 | $24.72 | $24.24 | 581 |
2021-09-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 209 |
2021-09-21 | $24.65 | $24.73 | $24.65 | $24.68 | $24.20 | 718 |
2021-09-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 17 |
2021-09-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 3 |
2021-09-16 | $24.70 | $24.71 | $24.70 | $24.71 | $24.23 | 2,400 |
2021-09-15 | $24.74 | $24.75 | $24.70 | $24.70 | $24.22 | 1,220 |
2021-09-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.24 | 2 |
2021-09-13 | $24.66 | $24.71 | $24.66 | $24.71 | $24.23 | 203 |
2021-09-10 | $24.69 | $24.75 | $24.68 | $24.72 | $24.24 | 4,307 |
2021-09-09 | $24.68 | $24.74 | $24.68 | $24.71 | $24.23 | 1,523 |
2021-09-08 | $24.71 | $24.71 | $24.69 | $24.69 | $24.21 | 281 |
2021-09-07 | $24.66 | $24.69 | $24.66 | $24.69 | $24.21 | 132 |
2021-09-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 56 |
2021-09-02 | $24.66 | $24.75 | $24.66 | $24.71 | $24.23 | 689 |
2021-09-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 3 |
2021-08-31 | $24.79 | $24.79 | $24.71 | $24.76 | $24.24 | 528 |
2021-08-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.21 | 848 |
2021-08-27 | $24.52 | $24.75 | $24.52 | $24.75 | $24.23 | 320 |
2021-08-26 | $24.78 | $24.78 | $24.76 | $24.76 | $24.24 | 108 |
2021-08-25 | $24.44 | $24.71 | $24.44 | $24.71 | $24.20 | 747 |
2021-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.23 | 1 |
2021-08-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.23 | 1 |
2021-08-20 | $24.76 | $24.78 | $24.74 | $24.74 | $24.22 | 1,254 |
2021-08-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.22 | 1 |
2021-08-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.22 | 2 |
2021-08-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.22 | 0 |
2021-08-16 | $24.76 | $24.76 | $24.76 | $24.76 | $24.24 | 582 |
2021-08-13 | $24.72 | $24.75 | $24.72 | $24.75 | $24.23 | 582 |
2021-08-12 | $24.75 | $24.76 | $24.73 | $24.73 | $24.22 | 8,393 |
2021-08-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.23 | 3 |
2021-08-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.23 | 3 |
2021-08-09 | $24.73 | $24.73 | $24.72 | $24.73 | $24.21 | 2,290 |
2021-08-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.22 | 95 |
2021-08-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.23 | 191 |
2021-08-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.24 | 191 |
2021-08-03 | $24.70 | $24.73 | $24.69 | $24.73 | $24.22 | 2,000 |
2021-08-02 | $24.76 | $24.76 | $24.74 | $24.75 | $24.23 | 500 |
2021-07-30 | $24.74 | $24.77 | $24.74 | $24.77 | $24.22 | 700 |
2021-07-29 | $24.74 | $24.78 | $24.73 | $24.78 | $24.22 | 1,000 |
2021-07-28 | $24.77 | $24.79 | $24.74 | $24.79 | $24.23 | 4,530 |
2021-07-27 | $24.74 | $24.78 | $24.74 | $24.78 | $24.23 | 650 |
2021-07-26 | $24.71 | $24.77 | $24.71 | $24.77 | $24.21 | 526 |
2021-07-23 | $24.82 | $24.83 | $24.76 | $24.78 | $24.23 | 4,325 |
2021-07-22 | $24.81 | $24.81 | $24.77 | $24.77 | $24.22 | 1,010 |
2021-07-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.22 | 39 |
2021-07-20 | $25.00 | $25.00 | $24.79 | $24.79 | $24.23 | 1,000 |
2021-07-19 | $24.73 | $24.79 | $24.73 | $24.79 | $24.23 | 3,862 |
2021-07-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 6,003 |
2021-07-15 | $24.80 | $24.80 | $24.77 | $24.77 | $24.22 | 6,003 |
2021-07-14 | $24.82 | $24.82 | $24.77 | $24.77 | $24.22 | 631 |
2021-07-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 108 |
2021-07-12 | $24.75 | $24.79 | $24.73 | $24.76 | $24.20 | 2,248 |
2021-07-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 122 |
2021-07-08 | $24.47 | $24.80 | $24.47 | $24.76 | $24.21 | 1,555 |
2021-07-07 | $24.78 | $24.82 | $24.77 | $24.79 | $24.23 | 3,651 |
2021-07-06 | $24.77 | $24.79 | $24.77 | $24.77 | $24.22 | 596 |
2021-07-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.20 | 91 |
2021-07-01 | $24.78 | $24.78 | $24.75 | $24.75 | $24.20 | 375 |
2021-06-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.22 | 78 |
2021-06-29 | $24.84 | $24.84 | $24.81 | $24.81 | $24.22 | 31,378 |
2021-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.23 | 5,757 |
2021-06-25 | $24.80 | $24.84 | $24.75 | $24.80 | $24.21 | 5,757 |
2021-06-24 | $24.76 | $24.83 | $24.76 | $24.79 | $24.20 | 2,143 |
2021-06-23 | $24.77 | $24.84 | $24.76 | $24.81 | $24.21 | 1,921 |
2021-06-22 | $24.87 | $24.87 | $24.76 | $24.80 | $24.21 | 781 |
2021-06-21 | $24.80 | $24.81 | $24.80 | $24.81 | $24.22 | 222 |
2021-06-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.21 | 176 |
2021-06-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.21 | 34 |
2021-06-16 | $24.81 | $24.87 | $24.81 | $24.81 | $24.22 | 1,432 |
2021-06-15 | $24.80 | $24.82 | $24.80 | $24.82 | $24.22 | 303 |
2021-06-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.21 | 102 |
2021-06-11 | $24.85 | $24.85 | $24.77 | $24.81 | $24.22 | 12,068 |
2021-06-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.22 | 758 |
2021-06-09 | $24.85 | $24.85 | $24.81 | $24.81 | $24.22 | 758 |
2021-06-08 | $24.77 | $24.82 | $24.76 | $24.82 | $24.22 | 3,160 |
2021-06-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.22 | 97 |
2021-06-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.22 | 33 |
2021-06-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.22 | 65 |
2021-06-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.24 | 2 |
2021-06-01 | $24.82 | $24.82 | $24.81 | $24.81 | $24.22 | 206 |
2021-05-28 | $24.82 | $24.86 | $24.82 | $24.86 | $24.22 | 400 |
2021-05-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.24 | 160 |
2021-05-26 | $24.90 | $24.90 | $24.86 | $24.86 | $24.23 | 253 |
2021-05-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.22 | 20 |
2021-05-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.23 | 99 |
2021-05-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.24 | 99 |
2021-05-20 | $24.81 | $24.86 | $24.81 | $24.86 | $24.22 | 1,608 |
2021-05-19 | $25.00 | $25.00 | $24.85 | $24.85 | $24.22 | 508 |
2021-05-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.22 | 1 |
2021-05-17 | $24.90 | $24.91 | $24.86 | $24.86 | $24.23 | 810 |
2021-05-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.21 | 1 |
2021-05-13 | $24.88 | $24.88 | $24.84 | $24.84 | $24.21 | 803 |
2021-05-12 | $24.88 | $24.88 | $24.84 | $24.84 | $24.21 | 740 |
2021-05-11 | $24.54 | $24.84 | $24.54 | $24.84 | $24.21 | 618 |
2021-05-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.21 | 124 |
2021-05-07 | $24.84 | $24.89 | $24.84 | $24.87 | $24.23 | 578 |
2021-05-06 | $24.84 | $24.86 | $24.84 | $24.86 | $24.23 | 4,115 |
2021-05-05 | $24.88 | $24.88 | $24.86 | $24.86 | $24.23 | 400 |
2021-05-04 | $24.87 | $24.87 | $24.84 | $24.84 | $24.20 | 327 |
2021-05-03 | $24.85 | $24.87 | $24.85 | $24.87 | $24.23 | 652 |
2021-04-30 | $24.91 | $24.91 | $24.88 | $24.88 | $24.21 | 18,404 |
2021-04-29 | $24.91 | $24.93 | $24.90 | $24.90 | $24.22 | 5,059 |
2021-04-28 | $24.91 | $24.91 | $24.85 | $24.90 | $24.22 | 9,029 |
2021-04-27 | $24.89 | $24.89 | $24.87 | $24.87 | $24.20 | 405 |
2021-04-26 | $24.87 | $24.90 | $24.87 | $24.89 | $24.22 | 2,680 |
2021-04-23 | $24.91 | $24.91 | $24.88 | $24.88 | $24.20 | 980 |
2021-04-22 | $25.00 | $25.00 | $24.87 | $24.87 | $24.20 | 1,608 |
2021-04-21 | $24.93 | $24.93 | $24.88 | $24.88 | $24.20 | 600 |
2021-04-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.23 | 819 |
2021-04-19 | $25.00 | $25.00 | $24.87 | $24.87 | $24.20 | 286 |
2021-04-16 | $24.88 | $24.90 | $24.88 | $24.90 | $24.22 | 148 |
2021-04-15 | $25.00 | $25.00 | $24.87 | $24.88 | $24.20 | 18,951 |
2021-04-14 | $24.91 | $24.92 | $24.87 | $24.87 | $24.20 | 2,486 |
2021-04-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.19 | 1 |
2021-04-12 | $24.91 | $24.91 | $24.87 | $24.87 | $24.19 | 505 |
2021-04-09 | $24.80 | $24.87 | $24.80 | $24.87 | $24.20 | 2,251 |
2021-04-08 | $24.85 | $24.89 | $24.85 | $24.86 | $24.18 | 1,997 |
2021-04-07 | $24.89 | $24.89 | $24.80 | $24.85 | $24.18 | 1,659 |
2021-04-06 | $24.90 | $24.90 | $24.86 | $24.86 | $24.19 | 1,032 |
2021-04-05 | $24.90 | $24.91 | $24.86 | $24.86 | $24.19 | 449 |
2021-04-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.20 | 4 |
2021-03-31 | $24.90 | $24.95 | $24.90 | $24.90 | $24.18 | 1,508 |
2021-03-30 | $24.94 | $24.94 | $24.90 | $24.90 | $24.18 | 910 |
2021-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.18 | 2 |
2021-03-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.18 | 41 |
2021-03-25 | $24.92 | $24.92 | $24.90 | $24.90 | $24.18 | 20,063 |
2021-03-24 | $24.94 | $24.95 | $24.90 | $24.90 | $24.18 | 4,621 |
2021-03-23 | $24.89 | $24.89 | $24.87 | $24.87 | $24.15 | 1,162 |
2021-03-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.19 | 2 |
2021-03-19 | $24.90 | $24.90 | $24.88 | $24.88 | $24.16 | 905 |
2021-03-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.19 | 119 |
2021-03-17 | $24.89 | $24.93 | $24.87 | $24.91 | $24.19 | 1,437 |
2021-03-16 | $24.85 | $24.93 | $24.84 | $24.89 | $24.17 | 2,553 |
2021-03-15 | $24.91 | $24.91 | $24.89 | $24.89 | $24.17 | 2,173 |
2021-03-12 | $24.89 | $24.92 | $24.89 | $24.90 | $24.18 | 6,105 |
2021-03-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.15 | 2 |
2021-03-10 | $24.89 | $24.92 | $24.86 | $24.89 | $24.17 | 1,689 |
2021-03-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.16 | 3 |
2021-03-08 | $24.92 | $24.93 | $24.88 | $24.88 | $24.16 | 2,786 |
2021-03-05 | $24.87 | $24.91 | $24.87 | $24.91 | $24.19 | 624 |
2021-03-04 | $24.94 | $24.95 | $24.90 | $24.90 | $24.18 | 1,275 |
2021-03-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.19 | 327 |
2021-03-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.17 | 5 |
2021-03-01 | $24.93 | $24.94 | $24.91 | $24.92 | $24.20 | 3,117 |
2021-02-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.20 | 71 |
2021-02-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.18 | 856 |
2021-02-24 | $25.00 | $25.01 | $24.96 | $24.96 | $24.19 | 856 |
2021-02-23 | $24.92 | $24.97 | $24.92 | $24.97 | $24.20 | 600 |
2021-02-22 | $25.04 | $25.04 | $24.97 | $24.97 | $24.20 | 1,226 |
2021-02-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 1 |
2021-02-18 | $24.99 | $25.01 | $24.97 | $24.97 | $24.20 | 944 |
2021-02-17 | $25.01 | $25.02 | $24.97 | $24.97 | $24.20 | 2,404 |
2021-02-16 | $25.02 | $25.02 | $24.97 | $24.97 | $24.20 | 897 |
2021-02-12 | $24.95 | $24.98 | $24.90 | $24.94 | $24.18 | 4,097 |
2021-02-11 | $24.95 | $24.97 | $24.92 | $24.95 | $24.19 | 1,190 |
2021-02-10 | $24.99 | $24.99 | $24.95 | $24.96 | $24.20 | 1,853 |
2021-02-09 | $24.98 | $25.00 | $24.97 | $24.97 | $24.21 | 11,008 |
2021-02-08 | $25.01 | $25.02 | $24.97 | $24.97 | $24.21 | 3,117 |
2021-02-05 | $24.97 | $24.98 | $24.95 | $24.97 | $24.20 | 5,104 |
2021-02-04 | $24.97 | $24.99 | $24.97 | $24.99 | $24.23 | 802 |
2021-02-03 | $25.00 | $25.01 | $24.98 | $24.98 | $24.22 | 2,916 |
2021-02-02 | $24.97 | $25.10 | $24.97 | $25.03 | $24.26 | 4,846 |
2021-02-01 | $24.94 | $25.01 | $24.94 | $24.96 | $24.20 | 8,169 |
2021-01-29 | $24.97 | $25.02 | $24.97 | $24.98 | $24.17 | 8,334 |
2021-01-28 | $25.00 | $25.02 | $24.99 | $24.99 | $24.18 | 2,269 |
2021-01-27 | $25.04 | $25.05 | $25.00 | $25.00 | $24.19 | 1,407 |
2021-01-26 | $25.03 | $25.04 | $24.99 | $24.99 | $24.18 | 4,039 |
2021-01-25 | $24.99 | $25.01 | $24.97 | $24.99 | $24.18 | 3,998 |
2021-01-22 | $24.95 | $25.00 | $24.95 | $25.00 | $24.19 | 2,252 |
2021-01-21 | $25.00 | $25.00 | $24.99 | $24.99 | $24.18 | 702 |
2021-01-20 | $25.00 | $25.05 | $25.00 | $25.00 | $24.19 | 1,390 |
2021-01-19 | $25.02 | $25.04 | $24.99 | $24.99 | $24.19 | 4,798 |
2021-01-15 | $25.04 | $25.05 | $25.00 | $25.00 | $24.19 | 24,571 |
2021-01-14 | $25.03 | $25.04 | $24.95 | $24.98 | $24.18 | 5,807 |
2021-01-13 | $24.98 | $25.03 | $24.93 | $24.98 | $24.17 | 2,244 |
2021-01-12 | $24.97 | $25.04 | $24.97 | $25.03 | $24.22 | 17,436 |
2021-01-11 | $25.00 | $25.04 | $24.94 | $24.99 | $24.18 | 4,069 |
2021-01-08 | $24.94 | $25.03 | $24.94 | $25.00 | $24.19 | 12,757 |
2021-01-07 | $25.02 | $25.02 | $24.99 | $24.99 | $24.18 | 4,415 |
2021-01-06 | $25.03 | $25.03 | $24.99 | $24.99 | $24.18 | 2,077 |
2021-01-05 | $25.02 | $25.03 | $25.02 | $25.03 | $24.22 | 1,978 |
2021-01-04 | $25.03 | $25.06 | $25.01 | $25.01 | $24.20 | 4,294 |
2020-12-31 | $25.07 | $25.09 | $25.05 | $25.05 | $24.24 | 10,296 |
2020-12-30 | $25.08 | $25.08 | $25.01 | $25.04 | $24.23 | 6,840 |
2020-12-29 | $25.02 | $25.03 | $24.99 | $25.00 | $24.19 | 1,497 |
2020-12-28 | $25.09 | $25.09 | $24.98 | $25.07 | $24.26 | 4,318 |
2020-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 101 |
2020-12-23 | $25.00 | $25.03 | $25.00 | $25.02 | $24.22 | 8,207 |
2020-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 2 |
2020-12-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.22 | 453 |
2020-12-18 | $25.06 | $25.07 | $25.03 | $25.03 | $24.22 | 2,461 |
2020-12-17 | $25.00 | $25.01 | $24.97 | $24.99 | $24.18 | 3,367 |
2020-12-16 | $25.05 | $25.05 | $25.04 | $25.05 | $24.19 | 403 |
2020-12-15 | $25.05 | $25.11 | $25.05 | $25.11 | $24.25 | 901 |
2020-12-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.17 | 153 |
2020-12-11 | $25.09 | $25.09 | $25.06 | $25.06 | $24.20 | 1,001 |
2020-12-10 | $25.02 | $25.05 | $25.02 | $25.04 | $24.18 | 1,948 |
2020-12-09 | $25.02 | $25.05 | $25.02 | $25.04 | $24.18 | 1,981 |
2020-12-08 | $25.06 | $25.06 | $25.06 | $25.06 | $24.20 | 151 |
2020-12-07 | $25.08 | $25.14 | $25.04 | $25.05 | $24.20 | 2,562 |
2020-12-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.20 | 3 |
2020-12-03 | $25.10 | $25.10 | $25.07 | $25.09 | $24.23 | 459 |
2020-12-02 | $25.12 | $25.12 | $25.07 | $25.07 | $24.21 | 400 |
2020-12-01 | $25.07 | $25.07 | $25.05 | $25.05 | $24.20 | 807 |
2020-11-30 | $25.04 | $25.09 | $25.03 | $25.09 | $24.18 | 3,094 |
2020-11-27 | $25.15 | $25.15 | $25.12 | $25.12 | $24.21 | 683 |
2020-11-25 | $25.06 | $25.15 | $25.06 | $25.11 | $24.20 | 2,992 |
2020-11-24 | $25.02 | $25.06 | $25.02 | $25.05 | $24.15 | 5,768 |
2020-11-23 | $25.06 | $25.11 | $25.02 | $25.06 | $24.16 | 2,212 |
2020-11-20 | $25.08 | $25.12 | $25.08 | $25.08 | $24.18 | 3,807 |
2020-11-19 | $25.07 | $25.07 | $25.05 | $25.06 | $24.16 | 1,251 |
2020-11-18 | $25.12 | $25.12 | $25.08 | $25.09 | $24.19 | 6,183 |
2020-11-17 | $25.09 | $25.09 | $25.09 | $25.09 | $24.18 | 10 |
2020-11-16 | $25.10 | $25.10 | $25.08 | $25.08 | $24.17 | 3,894 |
2020-11-13 | $25.06 | $25.06 | $25.02 | $25.06 | $24.16 | 1,678 |
2020-11-12 | $25.06 | $25.06 | $25.06 | $25.06 | $24.16 | 198 |
2020-11-11 | $25.16 | $25.16 | $25.06 | $25.06 | $24.16 | 198 |
2020-11-10 | $25.10 | $25.10 | $25.05 | $25.06 | $24.16 | 1,306 |
2020-11-09 | $25.08 | $25.08 | $25.06 | $25.06 | $24.16 | 1,328 |
2020-11-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.17 | 161 |
2020-11-05 | $25.10 | $25.10 | $25.07 | $25.07 | $24.17 | 1,000 |
2020-11-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.17 | 1,273 |
2020-11-03 | $25.04 | $25.05 | $25.04 | $25.04 | $24.14 | 402 |
2020-11-02 | $25.01 | $25.06 | $25.01 | $25.03 | $24.13 | 5,501 |
2020-10-30 | $25.05 | $25.08 | $25.05 | $25.08 | $24.13 | 868 |
2020-10-29 | $25.09 | $25.09 | $25.08 | $25.08 | $24.13 | 695 |
2020-10-28 | $25.09 | $25.09 | $25.09 | $25.09 | $24.14 | 68 |
2020-10-27 | $25.06 | $25.09 | $25.06 | $25.09 | $24.14 | 864 |
2020-10-26 | $25.06 | $25.09 | $25.06 | $25.09 | $24.14 | 400 |
2020-10-23 | $25.10 | $25.10 | $25.08 | $25.08 | $24.13 | 401 |
2020-10-22 | $25.11 | $25.11 | $25.08 | $25.08 | $24.13 | 4,515 |
2020-10-21 | $25.06 | $25.10 | $25.05 | $25.10 | $24.15 | 1,817 |
2020-10-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.13 | 1,223 |
2020-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.15 | 1,223 |
2020-10-16 | $25.08 | $25.09 | $25.08 | $25.09 | $24.14 | 602 |
2020-10-15 | $25.08 | $25.08 | $25.08 | $25.08 | $24.13 | 1 |
2020-10-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.16 | 0 |
2020-10-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.16 | 0 |
2020-10-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.16 | 402 |
2020-10-09 | $25.10 | $25.10 | $25.09 | $25.09 | $24.14 | 402 |
2020-10-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.13 | 90 |
2020-10-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.14 | 278 |
2020-10-06 | $25.11 | $25.11 | $25.05 | $25.09 | $24.14 | 730 |
2020-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.15 | 25 |
2020-10-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.12 | 3 |
2020-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $24.12 | 70 |
2020-09-30 | $25.09 | $25.09 | $25.09 | $25.09 | $24.10 | 96 |
2020-09-29 | $25.09 | $25.10 | $25.09 | $25.10 | $24.10 | 103 |
2020-09-28 | $25.04 | $25.09 | $25.04 | $25.09 | $24.10 | 283 |
2020-09-25 | $25.09 | $25.09 | $25.09 | $25.09 | $24.10 | 6 |
2020-09-24 | $25.13 | $25.14 | $25.10 | $25.10 | $24.10 | 1,894 |
2020-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.12 | 11,281 |
2020-09-22 | $25.14 | $25.14 | $25.09 | $25.12 | $24.13 | 11,281 |
2020-09-21 | $25.10 | $25.13 | $25.10 | $25.12 | $24.13 | 7,370 |
2020-09-18 | $25.10 | $25.16 | $25.10 | $25.13 | $24.14 | 1,195 |
2020-09-17 | $25.11 | $25.14 | $25.11 | $25.14 | $24.14 | 1,200 |
2020-09-16 | $25.11 | $25.13 | $25.11 | $25.13 | $24.14 | 480 |
2020-09-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.14 | 36 |
2020-09-14 | $25.19 | $25.19 | $25.11 | $25.14 | $24.14 | 1,150 |
2020-09-11 | $25.19 | $25.19 | $25.19 | $25.19 | $24.19 | 11 |
2020-09-10 | $25.19 | $25.19 | $25.19 | $25.19 | $24.19 | 11 |
2020-09-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.19 | 92 |
2020-09-08 | $25.23 | $25.23 | $25.19 | $25.19 | $24.19 | 444 |
2020-09-04 | $25.15 | $25.15 | $25.15 | $25.15 | $24.15 | 23 |
2020-09-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.16 | 23 |
2020-09-02 | $25.13 | $25.13 | $25.13 | $25.13 | $24.14 | 50 |
2020-09-01 | $25.13 | $25.13 | $25.13 | $25.13 | $24.14 | 0 |
2020-08-31 | $25.18 | $25.18 | $25.18 | $25.18 | $24.13 | 0 |
2020-08-28 | $25.20 | $25.20 | $25.18 | $25.18 | $24.13 | 500 |
2020-08-27 | $25.20 | $25.20 | $25.17 | $25.17 | $24.12 | 182 |
2020-08-26 | $25.16 | $25.16 | $25.16 | $25.16 | $24.11 | 32 |
2020-08-25 | $25.12 | $25.16 | $25.12 | $25.16 | $24.11 | 346 |
2020-08-24 | $25.15 | $25.17 | $25.15 | $25.17 | $24.13 | 322 |
2020-08-21 | $25.18 | $25.19 | $25.16 | $25.16 | $24.12 | 1,324 |
2020-08-20 | $25.22 | $25.22 | $25.17 | $25.17 | $24.13 | 1,771 |
2020-08-19 | $25.13 | $25.16 | $25.13 | $25.16 | $24.12 | 250 |
2020-08-18 | $25.21 | $25.21 | $25.13 | $25.13 | $24.09 | 2,407 |
2020-08-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.12 | 83 |
2020-08-14 | $25.16 | $25.19 | $25.11 | $25.14 | $24.10 | 754 |
2020-08-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.07 | 201 |
2020-08-12 | $25.13 | $25.13 | $25.13 | $25.13 | $24.08 | 104 |
2020-08-11 | $25.20 | $25.21 | $25.19 | $25.19 | $24.14 | 11,612 |
2020-08-10 | $25.21 | $25.21 | $25.19 | $25.19 | $24.14 | 3,275 |
2020-08-07 | $25.22 | $25.22 | $25.19 | $25.19 | $24.14 | 112 |
2020-08-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 1 |
2020-08-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 22 |
2020-08-04 | $25.12 | $25.16 | $25.12 | $25.16 | $24.12 | 1,337 |
2020-08-03 | $25.20 | $25.20 | $25.13 | $25.16 | $24.12 | 977 |
2020-07-31 | $25.24 | $25.24 | $25.23 | $25.23 | $24.13 | 1,201 |
2020-07-30 | $25.23 | $25.23 | $25.22 | $25.22 | $24.13 | 900 |
2020-07-29 | $25.22 | $25.22 | $25.22 | $25.22 | $24.12 | 550 |
2020-07-28 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 4 |
2020-07-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 4 |
2020-07-24 | $25.14 | $25.18 | $25.14 | $25.18 | $24.09 | 835 |
2020-07-23 | $25.19 | $25.22 | $25.19 | $25.22 | $24.12 | 1,511 |
2020-07-22 | $25.22 | $25.22 | $25.22 | $25.22 | $24.12 | 20 |
2020-07-21 | $25.24 | $25.24 | $25.19 | $25.19 | $24.10 | 259 |
2020-07-20 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 0 |
2020-07-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.08 | 100 |
2020-07-16 | $25.21 | $25.21 | $25.20 | $25.20 | $24.11 | 589 |
2020-07-15 | $25.21 | $25.21 | $25.15 | $25.21 | $24.12 | 1,100 |
2020-07-14 | $25.15 | $25.15 | $25.15 | $25.15 | $24.06 | 100 |
2020-07-13 | $25.11 | $25.11 | $25.10 | $25.10 | $24.01 | 723 |
2020-07-10 | $25.11 | $25.12 | $25.11 | $25.11 | $24.02 | 95 |
2020-07-09 | $25.11 | $25.11 | $25.11 | $25.11 | $24.02 | 93 |
2020-07-08 | $25.10 | $25.11 | $25.10 | $25.11 | $24.02 | 700 |
2020-07-07 | $25.12 | $25.12 | $25.12 | $25.12 | $24.03 | 100 |
2020-07-06 | $25.12 | $25.12 | $25.11 | $25.11 | $24.02 | 200 |
2020-07-02 | $25.10 | $25.11 | $25.10 | $25.11 | $24.02 | 222 |
2020-07-01 | $25.12 | $25.12 | $25.10 | $25.10 | $24.01 | 100 |
2020-06-30 | $25.19 | $25.19 | $25.16 | $25.16 | $24.02 | 400 |
2020-06-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.06 | 38 |
2020-06-26 | $25.13 | $25.22 | $25.13 | $25.17 | $24.03 | 1,744 |
2020-06-25 | $25.09 | $25.15 | $25.09 | $25.15 | $24.01 | 776 |
2020-06-24 | $25.10 | $25.14 | $25.09 | $25.14 | $24.00 | 500 |
2020-06-23 | $25.13 | $25.13 | $25.13 | $25.13 | $23.99 | 2 |
2020-06-22 | $25.12 | $25.12 | $25.12 | $25.12 | $23.98 | 291 |
2020-06-19 | $25.15 | $25.15 | $25.15 | $25.15 | $24.01 | 16 |
2020-06-18 | $25.12 | $25.12 | $25.12 | $25.12 | $23.98 | 0 |
2020-06-17 | $25.12 | $25.12 | $25.12 | $25.12 | $23.98 | 0 |
2020-06-16 | $25.17 | $25.18 | $25.17 | $25.17 | $24.03 | 701 |
2020-06-15 | $25.12 | $25.24 | $25.12 | $25.14 | $24.00 | 1,152 |
2020-06-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.94 | 216 |
2020-06-11 | $25.18 | $25.18 | $25.07 | $25.07 | $23.93 | 1,182 |
2020-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.01 | 10 |
2020-06-09 | $25.19 | $25.19 | $25.17 | $25.17 | $24.03 | 1,580 |
2020-06-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.98 | 157 |
2020-06-05 | $25.11 | $25.14 | $25.11 | $25.12 | $23.98 | 938 |
2020-06-04 | $24.96 | $25.08 | $24.96 | $25.08 | $23.94 | 489 |
2020-06-03 | $25.18 | $25.18 | $25.14 | $25.14 | $24.00 | 2,021 |
2020-06-02 | $25.13 | $25.13 | $25.11 | $25.11 | $23.97 | 1,302 |
2020-06-01 | $25.03 | $25.05 | $25.03 | $25.05 | $23.92 | 351 |
2020-05-29 | $25.14 | $25.14 | $25.14 | $25.14 | $23.95 | 189 |
2020-05-28 | $25.12 | $25.12 | $25.12 | $25.12 | $23.93 | 67 |
2020-05-27 | $25.11 | $25.11 | $25.11 | $25.11 | $23.92 | 83 |
2020-05-26 | $25.04 | $25.08 | $25.03 | $25.08 | $23.89 | 2,237 |
2020-05-22 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 28 |
2020-05-21 | $25.10 | $25.11 | $25.07 | $25.07 | $23.89 | 803 |
2020-05-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.89 | 38 |
2020-05-19 | $25.01 | $25.07 | $25.01 | $25.05 | $23.87 | 465 |
2020-05-18 | $25.00 | $25.04 | $24.99 | $25.00 | $23.82 | 1,703 |
2020-05-15 | $24.98 | $24.98 | $24.98 | $24.98 | $23.80 | 26 |
2020-05-14 | $24.99 | $25.00 | $24.97 | $24.97 | $23.79 | 589 |
2020-05-13 | $24.98 | $24.98 | $24.98 | $24.98 | $23.80 | 118 |
2020-05-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.77 | 80 |
2020-05-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.75 | 19 |
2020-05-08 | $24.90 | $24.93 | $24.90 | $24.93 | $23.75 | 220 |
2020-05-07 | $24.89 | $24.89 | $24.89 | $24.89 | $23.71 | 169 |
2020-05-06 | $24.86 | $24.86 | $24.86 | $24.86 | $23.69 | 0 |
2020-05-05 | $24.85 | $24.89 | $24.85 | $24.86 | $23.69 | 572 |
2020-05-04 | $24.89 | $24.90 | $24.86 | $24.89 | $23.71 | 1,151 |
2020-05-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 300 |
2020-04-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.69 | 0 |
2020-04-29 | $24.87 | $24.92 | $24.87 | $24.92 | $23.69 | 556 |
2020-04-28 | $24.89 | $24.89 | $24.89 | $24.89 | $23.66 | 1 |
2020-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.67 | 115 |
2020-04-24 | $23.08 | $24.90 | $23.08 | $24.90 | $23.67 | 9,736 |
2020-04-23 | $24.83 | $24.94 | $24.83 | $24.89 | $23.66 | 1,213 |
2020-04-22 | $24.81 | $24.93 | $24.80 | $24.81 | $23.59 | 1,170 |
2020-04-21 | $24.91 | $24.91 | $24.91 | $24.91 | $23.68 | 0 |
2020-04-20 | $25.34 | $25.34 | $24.91 | $24.91 | $23.68 | 1,959 |
2020-04-17 | $24.91 | $24.99 | $24.85 | $24.96 | $23.73 | 35,626 |
2020-04-16 | $24.97 | $24.98 | $24.93 | $24.96 | $23.73 | 1,443 |
2020-04-15 | $24.91 | $25.07 | $24.91 | $25.00 | $23.77 | 9,372 |
2020-04-14 | $25.00 | $25.00 | $24.98 | $24.98 | $23.75 | 125 |
2020-04-13 | $26.44 | $26.44 | $24.89 | $24.94 | $23.71 | 2,968 |
2020-04-09 | $24.73 | $25.03 | $24.73 | $24.96 | $23.73 | 915 |
2020-04-08 | $24.70 | $24.97 | $24.49 | $24.97 | $23.74 | 32,259 |
2020-04-07 | $24.64 | $24.74 | $24.56 | $24.58 | $23.37 | 23,487 |
2020-04-06 | $24.29 | $24.45 | $24.23 | $24.44 | $23.24 | 6,474 |
2020-04-03 | $24.27 | $24.38 | $24.27 | $24.35 | $23.15 | 1,482 |
2020-04-02 | $24.35 | $24.35 | $24.35 | $24.35 | $23.15 | 93 |
2020-04-01 | $24.39 | $24.39 | $24.29 | $24.35 | $23.15 | 1,870 |
2020-03-31 | $24.45 | $24.46 | $24.45 | $24.45 | $23.20 | 600 |
2020-03-30 | $24.33 | $24.42 | $24.32 | $24.42 | $23.17 | 3,460 |
2020-03-27 | $24.30 | $24.32 | $23.85 | $24.32 | $23.07 | 5,038 |
2020-03-26 | $24.19 | $24.31 | $24.15 | $24.29 | $23.04 | 1,500 |
2020-03-25 | $23.86 | $24.15 | $23.86 | $24.15 | $22.91 | 1,379 |
2020-03-24 | $22.86 | $24.03 | $22.86 | $23.84 | $22.62 | 4,209 |
2020-03-23 | $23.43 | $23.69 | $23.26 | $23.32 | $22.12 | 10,569 |
2020-03-20 | $22.47 | $22.77 | $22.36 | $22.60 | $21.44 | 5,440 |
2020-03-19 | $21.48 | $22.68 | $21.48 | $22.02 | $20.89 | 12,623 |
2020-03-18 | $22.43 | $23.21 | $21.83 | $22.76 | $21.59 | 12,270 |
2020-03-17 | $23.39 | $23.80 | $23.23 | $23.23 | $22.04 | 21,687 |
2020-03-16 | $22.52 | $23.53 | $22.52 | $23.40 | $22.20 | 5,305 |
2020-03-13 | $24.19 | $24.19 | $24.08 | $24.08 | $22.84 | 3,350 |
2020-03-12 | $24.14 | $24.31 | $24.01 | $24.20 | $22.96 | 2,736 |
2020-03-11 | $24.57 | $24.65 | $24.38 | $24.53 | $23.27 | 2,083 |
2020-03-10 | $24.75 | $24.75 | $24.71 | $24.71 | $23.44 | 26,846 |
2020-03-09 | $25.02 | $25.02 | $24.75 | $24.80 | $23.53 | 2,093 |
2020-03-06 | $24.92 | $25.00 | $24.85 | $24.92 | $23.64 | 9,506 |
2020-03-05 | $24.91 | $24.94 | $24.91 | $24.94 | $23.66 | 317 |
2020-03-04 | $24.92 | $24.93 | $24.92 | $24.92 | $23.64 | 10,849 |
2020-03-03 | $24.82 | $24.94 | $24.82 | $24.94 | $23.66 | 400 |
2020-03-02 | $24.79 | $24.79 | $24.77 | $24.77 | $23.50 | 109 |
2020-02-28 | $24.89 | $24.89 | $24.71 | $24.87 | $23.54 | 7,022 |
2020-02-27 | $24.87 | $24.87 | $24.76 | $24.80 | $23.48 | 6,800 |
2020-02-26 | $24.76 | $24.76 | $24.76 | $24.76 | $23.44 | 0 |
2020-02-25 | $24.76 | $24.76 | $24.76 | $24.76 | $23.44 | 160 |
2020-02-24 | $24.76 | $24.76 | $24.76 | $24.76 | $23.44 | 1 |
2020-02-21 | $24.69 | $24.69 | $24.68 | $24.68 | $23.36 | 494 |
2020-02-20 | $24.64 | $24.67 | $24.64 | $24.67 | $23.36 | 39,164 |
2020-02-19 | $24.64 | $24.64 | $24.64 | $24.64 | $23.33 | 0 |
2020-02-18 | $24.64 | $24.64 | $24.64 | $24.64 | $23.33 | 0 |
2020-02-14 | $24.65 | $24.65 | $24.63 | $24.63 | $23.32 | 1,100 |
2020-02-13 | $24.62 | $24.63 | $24.62 | $24.63 | $23.32 | 802 |
2020-02-12 | $24.61 | $24.63 | $24.61 | $24.63 | $23.32 | 600 |
2020-02-11 | $24.64 | $24.64 | $24.63 | $24.63 | $23.32 | 138 |
2020-02-10 | $24.65 | $24.65 | $24.64 | $24.64 | $23.33 | 1,492 |
2020-02-07 | $24.64 | $24.64 | $24.62 | $24.64 | $23.33 | 3,117 |
2020-02-06 | $24.65 | $24.65 | $24.61 | $24.63 | $23.32 | 3,242 |
2020-02-05 | $24.66 | $24.66 | $24.66 | $24.66 | $23.34 | 30 |
2020-02-04 | $24.66 | $24.66 | $24.65 | $24.66 | $23.35 | 2,074 |
2020-02-03 | $24.66 | $24.68 | $24.66 | $24.66 | $23.35 | 2,205 |
2020-01-31 | $24.69 | $24.72 | $24.69 | $24.72 | $23.35 | 1,800 |
2020-01-30 | $24.68 | $24.68 | $24.67 | $24.67 | $23.31 | 1,000 |
2020-01-29 | $24.64 | $24.67 | $24.64 | $24.67 | $23.31 | 572 |
2020-01-28 | $24.65 | $24.65 | $24.65 | $24.65 | $23.29 | 0 |
2020-01-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.30 | 0 |
2020-01-24 | $24.61 | $24.66 | $24.61 | $24.62 | $23.26 | 10,622 |
2020-01-23 | $24.64 | $24.64 | $24.64 | $24.64 | $23.28 | 7 |
2020-01-22 | $24.61 | $24.64 | $24.61 | $24.64 | $23.28 | 634 |
2020-01-21 | $24.62 | $24.62 | $24.61 | $24.61 | $23.25 | 8,522 |
2020-01-17 | $24.62 | $24.63 | $24.62 | $24.63 | $23.27 | 4,849 |
2020-01-16 | $24.61 | $24.61 | $24.57 | $24.59 | $23.23 | 6,157 |
2020-01-15 | $24.61 | $24.61 | $24.61 | $24.61 | $23.25 | 0 |
2020-01-14 | $24.60 | $24.60 | $24.60 | $24.60 | $23.24 | 10,000 |
2020-01-13 | $24.59 | $24.59 | $24.59 | $24.59 | $23.23 | 0 |
2020-01-10 | $24.58 | $24.58 | $24.58 | $24.58 | $23.22 | 396 |
2020-01-09 | $24.53 | $24.57 | $24.53 | $24.57 | $23.21 | 800 |
2020-01-08 | $24.58 | $24.59 | $24.55 | $24.57 | $23.21 | 11,570 |
2020-01-07 | $24.58 | $24.60 | $24.58 | $24.59 | $23.23 | 1,298 |
2020-01-06 | $24.62 | $24.62 | $24.55 | $24.58 | $23.22 | 870 |
2020-01-03 | $24.58 | $24.58 | $24.58 | $24.58 | $23.22 | 0 |
2020-01-02 | $24.57 | $24.57 | $24.52 | $24.55 | $23.19 | 1,422 |
2019-12-31 | $24.54 | $24.54 | $24.54 | $24.54 | $23.18 | 81 |
2019-12-30 | $24.57 | $24.57 | $24.53 | $24.55 | $23.19 | 5,859 |
2019-12-27 | $24.54 | $24.55 | $24.54 | $24.55 | $23.19 | 277 |
2019-12-26 | $24.55 | $24.55 | $24.51 | $24.51 | $23.15 | 1,535 |
2019-12-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.14 | 73 |
2019-12-23 | $24.46 | $24.50 | $24.46 | $24.49 | $23.14 | 824 |
2019-12-20 | $24.49 | $24.49 | $24.49 | $24.49 | $23.14 | 0 |
2019-12-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.14 | 64 |
2019-12-18 | $24.55 | $24.55 | $24.54 | $24.55 | $23.12 | 451 |
2019-12-17 | $24.60 | $24.60 | $24.57 | $24.57 | $23.14 | 2,196 |
2019-12-16 | $24.55 | $24.58 | $24.54 | $24.54 | $23.11 | 3,629 |
2019-12-13 | $24.59 | $24.59 | $24.58 | $24.58 | $23.15 | 2,029 |
2019-12-12 | $24.56 | $24.56 | $24.56 | $24.56 | $23.13 | 4 |
2019-12-11 | $24.58 | $24.58 | $24.57 | $24.57 | $23.14 | 101 |
2019-12-10 | $24.52 | $24.56 | $24.52 | $24.56 | $23.13 | 13,502 |
2019-12-09 | $24.57 | $24.57 | $24.57 | $24.57 | $23.14 | 104 |
2019-12-06 | $24.57 | $24.57 | $24.57 | $24.57 | $23.14 | 89 |
2019-12-05 | $24.58 | $24.59 | $24.58 | $24.59 | $23.16 | 160 |
2019-12-04 | $24.58 | $24.58 | $24.58 | $24.58 | $23.15 | 1,469 |
2019-12-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.16 | 0 |
2019-12-02 | $24.60 | $24.60 | $24.56 | $24.56 | $23.13 | 162 |
2019-11-29 | $24.62 | $24.62 | $24.62 | $24.62 | $23.13 | 1,387 |
2019-11-27 | $24.64 | $24.64 | $24.59 | $24.62 | $23.13 | 700 |
2019-11-26 | $24.64 | $24.64 | $24.64 | $24.64 | $23.15 | 1 |
2019-11-25 | $24.61 | $24.61 | $24.61 | $24.61 | $23.12 | 0 |
2019-11-22 | $24.62 | $24.62 | $24.62 | $24.62 | $23.13 | 0 |
2019-11-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.13 | 13 |
2019-11-20 | $24.68 | $24.68 | $24.63 | $24.63 | $23.14 | 533 |
2019-11-19 | $24.64 | $24.64 | $24.61 | $24.61 | $23.12 | 444 |
2019-11-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.12 | 2 |
2019-11-15 | $24.59 | $24.59 | $24.59 | $24.59 | $23.11 | 134 |
2019-11-14 | $24.57 | $24.58 | $24.57 | $24.58 | $23.10 | 6,748 |
2019-11-13 | $24.52 | $24.57 | $24.52 | $24.55 | $23.07 | 1,715 |
2019-11-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 7 |
2019-11-11 | $24.54 | $24.54 | $24.53 | $24.53 | $23.05 | 790 |
2019-11-08 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 99 |
2019-11-07 | $24.47 | $24.52 | $24.47 | $24.52 | $23.04 | 1,473 |
2019-11-06 | $24.56 | $24.58 | $24.55 | $24.58 | $23.10 | 2,342 |
2019-11-05 | $24.58 | $24.58 | $24.56 | $24.56 | $23.08 | 225 |
2019-11-04 | $24.63 | $24.63 | $24.61 | $24.61 | $23.12 | 4,301 |
2019-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $23.13 | 41 |
2019-10-31 | $24.62 | $24.67 | $24.62 | $24.66 | $23.12 | 2,942 |
2019-10-30 | $24.62 | $24.62 | $24.62 | $24.62 | $23.08 | 0 |
2019-10-29 | $24.57 | $24.61 | $24.57 | $24.61 | $23.08 | 153 |
2019-10-28 | $24.62 | $24.62 | $24.57 | $24.60 | $23.07 | 2,111 |
2019-10-25 | $24.60 | $24.64 | $24.60 | $24.64 | $23.10 | 583 |
2019-10-24 | $24.64 | $24.64 | $24.64 | $24.64 | $23.10 | 0 |
2019-10-23 | $24.61 | $24.61 | $24.61 | $24.61 | $23.08 | 3 |
2019-10-22 | $24.62 | $24.62 | $24.62 | $24.62 | $23.08 | 2 |
2019-10-21 | $24.60 | $24.61 | $24.57 | $24.61 | $23.08 | 697 |
2019-10-18 | $24.66 | $24.66 | $24.63 | $24.63 | $23.09 | 650 |
2019-10-17 | $24.61 | $24.61 | $24.61 | $24.61 | $23.08 | 0 |
2019-10-16 | $24.60 | $24.60 | $24.60 | $24.60 | $23.07 | 243 |
2019-10-15 | $24.58 | $24.60 | $24.58 | $24.60 | $23.07 | 371 |
2019-10-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.08 | 1 |
2019-10-11 | $24.64 | $24.64 | $24.61 | $24.61 | $23.08 | 200 |
2019-10-10 | $24.67 | $24.67 | $24.66 | $24.66 | $23.12 | 356 |
2019-10-09 | $24.69 | $24.70 | $24.66 | $24.69 | $23.15 | 355 |
2019-10-08 | $24.70 | $24.70 | $24.66 | $24.70 | $23.16 | 1,611 |
2019-10-07 | $24.71 | $24.72 | $24.66 | $24.69 | $23.15 | 15,088 |
2019-10-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.17 | 0 |
2019-10-03 | $24.70 | $24.71 | $24.70 | $24.71 | $23.17 | 2,052 |
2019-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $23.09 | 0 |
2019-10-01 | $24.61 | $24.61 | $24.61 | $24.61 | $23.07 | 0 |
2019-09-30 | $24.61 | $24.61 | $24.61 | $24.61 | $23.03 | 4 |
2019-09-27 | $24.56 | $24.61 | $24.56 | $24.61 | $23.03 | 1,500 |
2019-09-26 | $24.56 | $24.59 | $24.56 | $24.59 | $23.01 | 2,181 |
2019-09-25 | $24.62 | $24.62 | $24.59 | $24.59 | $23.01 | 8,105 |
2019-09-24 | $24.65 | $24.65 | $24.54 | $24.60 | $23.02 | 2,484 |
2019-09-23 | $24.57 | $24.57 | $24.57 | $24.57 | $22.99 | 1 |
2019-09-20 | $24.48 | $24.55 | $24.48 | $24.55 | $22.97 | 300 |
2019-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.92 | 1 |
2019-09-18 | $24.53 | $24.53 | $24.49 | $24.49 | $22.91 | 410 |
2019-09-17 | $24.50 | $24.50 | $24.48 | $24.48 | $22.90 | 819 |
2019-09-16 | $24.45 | $24.45 | $24.45 | $24.45 | $22.88 | 20 |
2019-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $22.87 | 0 |
2019-09-12 | $24.49 | $24.54 | $24.49 | $24.50 | $22.92 | 639 |
2019-09-11 | $24.54 | $24.54 | $24.53 | $24.53 | $22.95 | 401 |
2019-09-10 | $24.52 | $24.52 | $24.52 | $24.52 | $22.94 | 88 |
2019-09-09 | $24.58 | $24.58 | $24.57 | $24.57 | $22.99 | 375 |
2019-09-06 | $24.60 | $24.61 | $24.56 | $24.61 | $23.03 | 4,074 |
2019-09-05 | $24.61 | $24.61 | $24.59 | $24.59 | $23.01 | 425 |
2019-09-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.09 | 0 |
2019-09-03 | $24.65 | $24.65 | $24.64 | $24.64 | $23.05 | 608 |
2019-08-30 | $24.68 | $24.68 | $24.68 | $24.68 | $23.04 | 0 |
2019-08-29 | $24.68 | $24.68 | $24.68 | $24.68 | $23.04 | 1 |
2019-08-28 | $24.68 | $24.68 | $24.66 | $24.66 | $23.02 | 200 |
2019-08-27 | $24.66 | $24.67 | $24.66 | $24.67 | $23.03 | 192 |
2019-08-26 | $24.62 | $24.64 | $24.61 | $24.64 | $23.00 | 556 |
2019-08-23 | $24.65 | $24.69 | $24.65 | $24.66 | $23.02 | 1,006 |
2019-08-22 | $24.66 | $24.66 | $24.61 | $24.61 | $22.98 | 200 |
2019-08-21 | $24.62 | $24.62 | $24.62 | $24.62 | $22.99 | 0 |
2019-08-20 | $24.57 | $24.60 | $24.56 | $24.57 | $22.94 | 4,644 |
2019-08-19 | $24.58 | $24.58 | $24.53 | $24.54 | $22.91 | 3,185 |
2019-08-16 | $24.54 | $24.65 | $24.54 | $24.61 | $22.98 | 5,049 |
2019-08-15 | $24.57 | $24.57 | $24.57 | $24.57 | $22.94 | 1,600 |
2019-08-14 | $24.55 | $24.55 | $24.55 | $24.55 | $22.92 | 4,800 |
2019-08-13 | $24.52 | $24.52 | $24.50 | $24.50 | $22.87 | 800 |
2019-08-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.93 | 100 |
2019-08-09 | $24.58 | $24.58 | $24.48 | $24.53 | $22.90 | 487 |
2019-08-08 | $24.59 | $24.59 | $24.53 | $24.53 | $22.90 | 2,487 |
2019-08-07 | $24.54 | $24.56 | $24.54 | $24.56 | $22.92 | 223 |
2019-08-06 | $24.54 | $24.56 | $24.54 | $24.56 | $22.93 | 373 |
2019-08-05 | $24.55 | $24.57 | $24.53 | $24.53 | $22.90 | 2,388 |
2019-08-02 | $24.47 | $24.47 | $24.47 | $24.47 | $22.85 | 200 |
2019-08-01 | $24.45 | $24.45 | $24.45 | $24.45 | $22.83 | 312 |
2019-07-31 | $24.50 | $24.50 | $24.43 | $24.46 | $22.79 | 1,515 |
2019-07-30 | $24.53 | $24.53 | $24.42 | $24.47 | $22.80 | 1,478 |
2019-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 0 |
2019-07-26 | $24.42 | $24.42 | $24.42 | $24.42 | $22.75 | 0 |
2019-07-25 | $24.45 | $24.45 | $24.44 | $24.44 | $22.77 | 120 |
2019-07-24 | $24.46 | $24.46 | $24.46 | $24.46 | $22.79 | 75 |
2019-07-23 | $24.46 | $24.47 | $24.45 | $24.45 | $22.78 | 1,600 |
2019-07-22 | $24.46 | $24.46 | $24.46 | $24.46 | $22.79 | 74 |
2019-07-19 | $24.41 | $24.50 | $24.41 | $24.45 | $22.78 | 2,477 |
2019-07-18 | $24.47 | $24.47 | $24.46 | $24.46 | $22.79 | 291 |
2019-07-17 | $24.41 | $24.45 | $24.38 | $24.42 | $22.75 | 1,788 |
2019-07-16 | $24.42 | $24.42 | $24.38 | $24.38 | $22.71 | 495 |
2019-07-15 | $24.43 | $24.45 | $24.42 | $24.42 | $22.75 | 2,083 |
2019-07-12 | $24.43 | $24.44 | $24.38 | $24.38 | $22.71 | 3,515 |
2019-07-11 | $24.40 | $24.40 | $24.40 | $24.40 | $22.73 | 0 |
2019-07-10 | $24.40 | $24.40 | $24.40 | $24.40 | $22.73 | 1 |
2019-07-09 | $24.33 | $24.34 | $24.33 | $24.34 | $22.68 | 291 |
2019-07-08 | $24.37 | $24.38 | $24.37 | $24.38 | $22.71 | 515 |
2019-07-05 | $24.45 | $24.45 | $24.38 | $24.38 | $22.71 | 504 |
2019-07-03 | $24.45 | $24.47 | $24.45 | $24.47 | $22.80 | 2,496 |
2019-07-02 | $24.46 | $24.46 | $24.46 | $24.46 | $22.79 | 498 |
2019-07-01 | $24.50 | $24.50 | $24.44 | $24.44 | $22.77 | 165 |
2019-06-28 | $24.48 | $24.51 | $24.48 | $24.51 | $22.78 | 675 |
2019-06-27 | $24.49 | $24.49 | $24.49 | $24.49 | $22.76 | 0 |
2019-06-26 | $24.51 | $24.51 | $24.45 | $24.45 | $22.73 | 792 |
2019-06-25 | $24.49 | $24.49 | $24.49 | $24.49 | $22.76 | 0 |
2019-06-24 | $24.52 | $24.52 | $24.48 | $24.48 | $22.75 | 2,083 |
2019-06-21 | $24.40 | $24.44 | $24.40 | $24.44 | $22.72 | 129 |
2019-06-20 | $24.50 | $24.50 | $24.48 | $24.48 | $22.76 | 652 |
2019-06-19 | $24.38 | $24.45 | $24.34 | $24.45 | $22.72 | 1,373 |
2019-06-18 | $24.35 | $24.38 | $24.35 | $24.38 | $22.66 | 104 |
2019-06-17 | $24.32 | $24.32 | $24.32 | $24.32 | $22.60 | 380 |
2019-06-14 | $24.30 | $24.36 | $24.30 | $24.36 | $22.64 | 674 |
2019-06-13 | $24.35 | $24.35 | $24.35 | $24.35 | $22.63 | 1,929 |
2019-06-12 | $24.28 | $24.32 | $24.27 | $24.32 | $22.60 | 2,528 |
2019-06-11 | $24.25 | $24.25 | $24.24 | $24.25 | $22.54 | 630 |
2019-06-10 | $24.28 | $24.28 | $24.28 | $24.28 | $22.57 | 98 |
2019-06-07 | $24.33 | $24.33 | $24.33 | $24.33 | $22.61 | 120 |
2019-06-06 | $24.33 | $24.33 | $24.30 | $24.30 | $22.59 | 1,500 |
2019-06-05 | $24.32 | $24.33 | $24.27 | $24.31 | $22.60 | 2,683 |
2019-06-04 | $24.28 | $24.28 | $24.23 | $24.27 | $22.56 | 326 |
2019-06-03 | $24.29 | $24.29 | $24.29 | $24.29 | $22.58 | 643 |
2019-05-31 | $24.28 | $24.28 | $24.28 | $24.28 | $22.52 | 0 |
2019-05-30 | $24.20 | $24.20 | $24.19 | $24.19 | $22.43 | 265 |
2019-05-29 | $24.20 | $24.20 | $24.18 | $24.19 | $22.43 | 1,816 |
2019-05-28 | $24.09 | $24.12 | $24.09 | $24.12 | $22.37 | 1,015 |
2019-05-24 | $24.12 | $24.12 | $24.12 | $24.12 | $22.37 | 0 |
2019-05-23 | $24.13 | $24.13 | $24.13 | $24.13 | $22.38 | 20 |
2019-05-22 | $24.15 | $24.15 | $24.09 | $24.09 | $22.34 | 524 |
2019-05-21 | $24.11 | $24.11 | $24.11 | $24.11 | $22.36 | 0 |
2019-05-20 | $24.13 | $24.14 | $24.13 | $24.14 | $22.39 | 2,088 |
2019-05-17 | $24.06 | $24.10 | $24.06 | $24.10 | $22.35 | 418 |
2019-05-16 | $24.13 | $24.15 | $24.13 | $24.15 | $22.40 | 805 |
2019-05-15 | $24.16 | $24.18 | $24.09 | $24.16 | $22.41 | 1,540 |
2019-05-14 | $24.09 | $24.13 | $24.09 | $24.13 | $22.38 | 935 |
2019-05-13 | $24.14 | $24.14 | $24.14 | $24.14 | $22.39 | 136 |
2019-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.35 | 0 |
2019-05-09 | $24.10 | $24.10 | $24.10 | $24.10 | $22.35 | 26 |
2019-05-08 | $24.08 | $24.08 | $24.08 | $24.08 | $22.33 | 90 |
2019-05-07 | $24.08 | $24.08 | $24.08 | $24.08 | $22.33 | 283 |
2019-05-06 | $24.07 | $24.07 | $24.07 | $24.07 | $22.32 | 0 |
2019-05-03 | $24.08 | $24.08 | $24.05 | $24.05 | $22.30 | 1,067 |
2019-05-02 | $24.04 | $24.04 | $24.03 | $24.03 | $22.29 | 1,262 |
2019-05-01 | $24.09 | $24.10 | $24.07 | $24.07 | $22.32 | 2,479 |
2019-04-30 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
2019-04-29 | $24.12 | $24.12 | $24.12 | $24.12 | $22.32 | 0 |
2019-04-26 | $24.08 | $24.11 | $24.08 | $24.11 | $22.31 | 208 |
2019-04-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.30 | 113 |
2019-04-24 | $24.12 | $24.12 | $24.10 | $24.10 | $22.30 | 166 |
2019-04-23 | $24.09 | $24.09 | $24.05 | $24.05 | $22.26 | 100 |
2019-04-22 | $24.04 | $24.04 | $24.04 | $24.04 | $22.25 | 1 |
2019-04-18 | $24.07 | $24.07 | $24.04 | $24.04 | $22.25 | 1,050 |
2019-04-17 | $24.05 | $24.08 | $24.03 | $24.03 | $22.24 | 916 |
2019-04-16 | $23.97 | $24.02 | $23.97 | $24.02 | $22.22 | 110 |
2019-04-15 | $24.04 | $24.04 | $24.04 | $24.04 | $22.25 | 67 |
2019-04-12 | $24.04 | $24.04 | $24.04 | $24.04 | $22.25 | 62 |
2019-04-11 | $24.08 | $24.08 | $24.08 | $24.08 | $22.28 | 0 |
2019-04-10 | $24.08 | $24.08 | $24.08 | $24.08 | $22.28 | 15 |
2019-04-09 | $24.07 | $24.07 | $24.05 | $24.05 | $22.26 | 371 |
2019-04-08 | $24.05 | $24.05 | $24.05 | $24.05 | $22.26 | 98 |
2019-04-05 | $24.08 | $24.09 | $24.05 | $24.05 | $22.26 | 3,192 |
2019-04-04 | $24.04 | $24.04 | $24.04 | $24.04 | $22.25 | 79 |
2019-04-03 | $24.04 | $24.05 | $24.04 | $24.05 | $22.26 | 2,082 |
2019-04-02 | $24.04 | $24.06 | $24.04 | $24.06 | $22.26 | 552 |
2019-04-01 | $24.03 | $24.03 | $24.03 | $24.03 | $22.24 | 229 |
2019-03-29 | $24.17 | $24.17 | $24.09 | $24.14 | $22.29 | 2,698 |
2019-03-28 | $24.20 | $24.21 | $24.17 | $24.20 | $22.34 | 6,317 |
2019-03-27 | $24.20 | $24.20 | $24.20 | $24.20 | $22.34 | 2 |
2019-03-26 | $24.18 | $24.18 | $24.12 | $24.16 | $22.31 | 4,090 |
2019-03-25 | $24.10 | $24.17 | $24.08 | $24.17 | $22.32 | 7,543 |
2019-03-22 | $24.11 | $24.13 | $24.11 | $24.13 | $22.28 | 1,395 |
2019-03-21 | $24.09 | $24.10 | $24.07 | $24.07 | $22.22 | 687 |
2019-03-20 | $23.99 | $24.04 | $23.99 | $24.04 | $22.20 | 740 |
2019-03-19 | $23.97 | $24.04 | $23.97 | $23.98 | $22.14 | 282 |
2019-03-18 | $23.94 | $23.98 | $23.94 | $23.98 | $22.14 | 1,053 |
2019-03-15 | $24.02 | $24.02 | $23.99 | $23.99 | $22.15 | 1,503 |
2019-03-14 | $23.96 | $23.96 | $23.96 | $23.96 | $22.12 | 2 |
2019-03-13 | $23.93 | $23.97 | $23.93 | $23.96 | $22.12 | 2,441 |
2019-03-12 | $23.95 | $23.95 | $23.95 | $23.95 | $22.11 | 87 |
2019-03-11 | $23.91 | $23.95 | $23.89 | $23.93 | $22.09 | 1,464 |
2019-03-08 | $23.91 | $23.91 | $23.91 | $23.91 | $22.08 | 92 |
2019-03-07 | $23.86 | $23.93 | $23.86 | $23.90 | $22.07 | 1,468 |
2019-03-06 | $23.87 | $23.87 | $23.87 | $23.87 | $22.04 | 76 |
2019-03-05 | $23.86 | $23.86 | $23.86 | $23.86 | $22.03 | 30 |
2019-03-04 | $23.81 | $23.85 | $23.81 | $23.85 | $22.02 | 2,961 |
2019-03-01 | $23.84 | $23.84 | $23.84 | $23.84 | $22.01 | 2 |
2019-02-28 | $23.85 | $23.88 | $23.85 | $23.88 | $22.00 | 9,727 |
2019-02-27 | $23.88 | $23.90 | $23.88 | $23.90 | $22.02 | 253 |
2019-02-26 | $23.88 | $23.90 | $23.85 | $23.87 | $21.99 | 758,992 |
2019-02-25 | $23.87 | $23.91 | $23.87 | $23.91 | $22.02 | 2,130 |
2019-02-22 | $23.85 | $23.95 | $23.84 | $23.91 | $22.03 | 4,617 |
2019-02-21 | $23.80 | $23.85 | $23.80 | $23.84 | $21.96 | 3,569 |
2019-02-20 | $23.81 | $23.84 | $23.81 | $23.84 | $21.96 | 2,481 |
2019-02-19 | $23.79 | $23.86 | $23.79 | $23.86 | $21.98 | 4,414 |
2019-02-15 | $23.87 | $23.87 | $23.85 | $23.85 | $21.97 | 419 |
2019-02-14 | $23.85 | $23.85 | $23.85 | $23.85 | $21.97 | 83 |
2019-02-13 | $23.82 | $23.86 | $23.78 | $23.81 | $21.94 | 4,725 |
2019-02-12 | $23.84 | $23.88 | $23.84 | $23.88 | $22.00 | 1,944 |
2019-02-11 | $23.91 | $23.91 | $23.89 | $23.89 | $22.01 | 1,832 |
2019-02-08 | $23.81 | $23.91 | $23.81 | $23.87 | $21.99 | 6,976 |
2019-02-07 | $23.86 | $23.88 | $23.86 | $23.86 | $21.98 | 842 |
2019-02-06 | $23.82 | $23.89 | $23.82 | $23.84 | $21.96 | 5,456 |
2019-02-05 | $23.84 | $23.87 | $23.83 | $23.83 | $21.95 | 1,071 |
2019-02-04 | $23.84 | $23.84 | $23.82 | $23.82 | $21.94 | 990 |
2019-02-01 | $23.79 | $23.84 | $23.77 | $23.82 | $21.94 | 1,628 |
2019-01-31 | $23.94 | $23.94 | $23.91 | $23.91 | $21.98 | 896 |
2019-01-30 | $23.76 | $23.85 | $23.76 | $23.85 | $21.92 | 282 |
2019-01-29 | $23.71 | $23.82 | $23.71 | $23.78 | $21.86 | 2,214 |
2019-01-28 | $23.71 | $23.73 | $23.71 | $23.71 | $21.79 | 3,194 |
2019-01-25 | $23.76 | $23.76 | $23.72 | $23.75 | $21.83 | 1,063 |
2019-01-24 | $23.79 | $23.80 | $23.74 | $23.76 | $21.84 | 3,204 |
2019-01-23 | $23.73 | $23.73 | $23.73 | $23.73 | $21.81 | 112 |
2019-01-22 | $23.67 | $23.69 | $23.66 | $23.69 | $21.77 | 1,146 |
2019-01-18 | $23.65 | $23.66 | $23.65 | $23.65 | $21.74 | 1,451 |
2019-01-17 | $23.70 | $23.70 | $23.65 | $23.65 | $21.74 | 2,655 |
2019-01-16 | $23.57 | $23.64 | $23.57 | $23.64 | $21.73 | 1,439 |
2019-01-15 | $23.69 | $23.69 | $23.63 | $23.66 | $21.75 | 10,588 |
2019-01-14 | $23.60 | $23.65 | $23.56 | $23.61 | $21.70 | 9,603 |
2019-01-11 | $23.55 | $23.62 | $23.55 | $23.59 | $21.68 | 5,374 |
2019-01-10 | $23.65 | $23.65 | $23.54 | $23.62 | $21.71 | 7,659 |
2019-01-09 | $23.57 | $23.57 | $23.57 | $23.57 | $21.66 | 176 |
2019-01-08 | $23.57 | $23.57 | $23.54 | $23.54 | $21.64 | 2,058 |
2019-01-07 | $23.53 | $23.60 | $23.52 | $23.55 | $21.64 | 7,268 |
2019-01-04 | $23.53 | $23.57 | $23.53 | $23.57 | $21.66 | 781 |
2019-01-03 | $23.66 | $23.66 | $23.60 | $23.65 | $21.74 | 1,346 |
2019-01-02 | $23.52 | $23.57 | $23.52 | $23.57 | $21.66 | 1,115 |
2018-12-31 | $23.57 | $23.57 | $23.55 | $23.56 | $21.65 | 2,585 |
2018-12-28 | $23.47 | $23.54 | $23.47 | $23.52 | $21.61 | 2,396 |
2018-12-27 | $23.48 | $23.49 | $23.42 | $23.49 | $21.59 | 509 |
2018-12-26 | $23.41 | $23.43 | $23.39 | $23.43 | $21.53 | 2,178 |
2018-12-24 | $23.47 | $23.47 | $23.44 | $23.46 | $21.56 | 5,291 |
2018-12-21 | $23.45 | $23.45 | $23.41 | $23.45 | $21.55 | 614 |
2018-12-20 | $23.40 | $23.42 | $23.37 | $23.41 | $21.52 | 1,756 |
2018-12-19 | $23.52 | $23.52 | $23.44 | $23.46 | $21.57 | 2,843 |
2018-12-18 | $23.46 | $23.49 | $23.41 | $23.45 | $21.55 | 3,779 |
2018-12-17 | $23.50 | $23.52 | $23.43 | $23.48 | $21.52 | 4,397 |
2018-12-14 | $23.39 | $23.46 | $23.39 | $23.46 | $21.51 | 4,129 |
2018-12-13 | $23.49 | $23.49 | $23.38 | $23.43 | $21.48 | 2,383 |
2018-12-12 | $23.36 | $23.42 | $23.35 | $23.41 | $21.46 | 1,169 |
2018-12-11 | $23.38 | $23.42 | $23.38 | $23.42 | $21.47 | 1,806 |
2018-12-10 | $23.40 | $23.49 | $23.37 | $23.38 | $21.44 | 3,472 |
2018-12-07 | $23.40 | $23.40 | $23.38 | $23.38 | $21.44 | 797 |
2018-12-06 | $23.39 | $23.45 | $23.35 | $23.36 | $21.42 | 5,247 |
2018-12-04 | $23.35 | $23.39 | $23.35 | $23.35 | $21.41 | 1,982 |
2018-12-03 | $23.34 | $23.43 | $23.34 | $23.41 | $21.46 | 2,434 |
2018-11-30 | $23.48 | $23.48 | $23.40 | $23.40 | $21.40 | 1,059 |
2018-11-29 | $23.48 | $23.48 | $23.48 | $23.48 | $21.48 | 456 |
2018-11-28 | $23.37 | $23.37 | $23.37 | $23.37 | $21.38 | 524 |
2018-11-27 | $23.41 | $23.47 | $23.38 | $23.42 | $21.42 | 2,699 |
2018-11-26 | $23.44 | $23.45 | $23.41 | $23.41 | $21.41 | 2,821 |
2018-11-23 | $23.46 | $23.46 | $23.46 | $23.46 | $21.45 | 427 |
2018-11-21 | $23.44 | $23.44 | $23.43 | $23.43 | $21.43 | 754 |
2018-11-20 | $23.46 | $23.47 | $23.41 | $23.45 | $21.45 | 1,568 |
2018-11-19 | $23.48 | $23.48 | $23.42 | $23.42 | $21.42 | 1,338 |
2018-11-16 | $23.44 | $23.49 | $23.34 | $23.45 | $21.45 | 9,593 |
2018-11-15 | $23.44 | $23.44 | $23.34 | $23.34 | $21.35 | 7,131 |
2018-11-14 | $23.41 | $23.42 | $23.35 | $23.42 | $21.42 | 4,869 |
2018-11-13 | $23.34 | $23.42 | $23.34 | $23.39 | $21.39 | 1,721 |
2018-11-12 | $23.43 | $23.43 | $23.43 | $23.43 | $21.43 | 335 |
2018-11-09 | $23.35 | $23.35 | $23.35 | $23.35 | $21.36 | 6 |
2018-11-08 | $23.40 | $23.40 | $23.35 | $23.35 | $21.36 | 1,092 |
2018-11-07 | $23.35 | $23.41 | $23.35 | $23.35 | $21.36 | 3,268 |
2018-11-06 | $23.34 | $23.44 | $23.34 | $23.34 | $21.35 | 3,899 |
2018-11-05 | $23.37 | $23.37 | $23.35 | $23.35 | $21.36 | 2,104 |
2018-11-02 | $23.35 | $23.35 | $23.35 | $23.35 | $21.36 | 375 |
2018-11-01 | $23.41 | $23.41 | $23.41 | $23.41 | $21.41 | 998 |
2018-10-31 | $23.42 | $23.49 | $23.42 | $23.44 | $21.39 | 963 |
2018-10-30 | $23.48 | $23.48 | $23.46 | $23.46 | $21.41 | 1,005 |
2018-10-29 | $23.49 | $23.49 | $23.49 | $23.49 | $21.43 | 2,038 |
2018-10-26 | $23.51 | $23.51 | $23.49 | $23.49 | $21.43 | 2,587 |
2018-10-25 | $23.52 | $23.52 | $23.44 | $23.44 | $21.39 | 919 |
2018-10-24 | $23.46 | $23.48 | $23.46 | $23.48 | $21.42 | 3,191 |
2018-10-23 | $23.46 | $23.46 | $23.46 | $23.46 | $21.41 | 148 |
2018-10-22 | $23.39 | $23.39 | $23.39 | $23.39 | $21.34 | 45 |
2018-10-19 | $23.40 | $23.41 | $23.39 | $23.39 | $21.34 | 988 |
2018-10-18 | $23.40 | $23.49 | $23.40 | $23.49 | $21.43 | 997 |
2018-10-17 | $23.50 | $23.50 | $23.39 | $23.40 | $21.35 | 2,458 |
2018-10-16 | $23.42 | $23.47 | $23.42 | $23.43 | $21.38 | 3,386 |
2018-10-15 | $23.42 | $23.42 | $23.42 | $23.42 | $21.37 | 208 |
2018-10-12 | $23.43 | $23.51 | $23.43 | $23.43 | $21.38 | 2,101 |
2018-10-11 | $23.47 | $23.47 | $23.47 | $23.47 | $21.42 | 412 |
2018-10-10 | $23.40 | $23.40 | $23.40 | $23.40 | $21.35 | 125 |
2018-10-09 | $23.38 | $23.40 | $23.38 | $23.40 | $21.35 | 899 |
2018-10-08 | $23.48 | $23.48 | $23.48 | $23.48 | $21.42 | 1,449 |
2018-10-05 | $23.43 | $23.45 | $23.37 | $23.43 | $21.38 | 1,881 |
2018-10-04 | $23.45 | $23.45 | $23.45 | $23.45 | $21.40 | 79 |
2018-10-03 | $23.45 | $23.45 | $23.45 | $23.45 | $21.40 | 800 |
2018-10-02 | $23.51 | $23.51 | $23.51 | $23.51 | $21.45 | 672 |
2018-10-01 | $23.48 | $23.48 | $23.48 | $23.48 | $21.42 | 1,242 |
2018-09-28 | $23.55 | $23.62 | $23.54 | $23.54 | $21.43 | 3,825 |
2018-09-27 | $23.54 | $23.54 | $23.53 | $23.53 | $21.42 | 1,515 |
2018-09-26 | $23.56 | $23.56 | $23.50 | $23.56 | $21.45 | 763 |
2018-09-25 | $23.53 | $23.53 | $23.49 | $23.51 | $21.40 | 2,820 |
2018-09-24 | $23.53 | $23.53 | $23.53 | $23.53 | $21.42 | 6 |
2018-09-21 | $23.55 | $23.58 | $23.53 | $23.53 | $21.42 | 2,282 |
2018-09-20 | $23.56 | $23.57 | $23.52 | $23.52 | $21.41 | 4,115 |
2018-09-19 | $23.56 | $23.56 | $23.49 | $23.49 | $21.38 | 1,651 |
2018-09-18 | $23.53 | $23.53 | $23.51 | $23.51 | $21.40 | 563 |
2018-09-17 | $23.58 | $23.58 | $23.54 | $23.54 | $21.43 | 1,711 |
2018-09-14 | $23.61 | $23.61 | $23.54 | $23.54 | $21.43 | 1,254 |
2018-09-13 | $23.63 | $23.63 | $23.60 | $23.60 | $21.48 | 588 |
2018-09-12 | $23.64 | $23.64 | $23.58 | $23.61 | $21.49 | 1,058 |
2018-09-11 | $23.53 | $23.63 | $23.53 | $23.57 | $21.45 | 1,583 |
2018-09-10 | $23.58 | $23.63 | $23.57 | $23.57 | $21.46 | 7,790 |
2018-09-07 | $23.57 | $23.65 | $23.57 | $23.57 | $21.46 | 3,265 |
2018-09-06 | $23.63 | $23.69 | $23.63 | $23.69 | $21.57 | 1,036 |
2018-09-05 | $23.66 | $23.66 | $23.59 | $23.64 | $21.52 | 2,584 |
2018-09-04 | $23.71 | $23.71 | $23.65 | $23.65 | $21.53 | 1,929 |
2018-08-31 | $23.68 | $23.79 | $23.68 | $23.72 | $21.54 | 3,784 |
2018-08-30 | $23.66 | $23.71 | $23.66 | $23.71 | $21.53 | 1,587 |
2018-08-29 | $23.69 | $23.70 | $23.68 | $23.70 | $21.52 | 912 |
2018-08-28 | $23.66 | $23.76 | $23.65 | $23.65 | $21.48 | 2,650 |
2018-08-27 | $23.71 | $23.71 | $23.68 | $23.68 | $21.51 | 4,350 |
2018-08-24 | $23.70 | $23.76 | $23.70 | $23.76 | $21.58 | 1,644 |
2018-08-23 | $23.72 | $23.72 | $23.70 | $23.70 | $21.52 | 941 |
2018-08-22 | $23.72 | $23.73 | $23.68 | $23.68 | $21.51 | 800 |
2018-08-21 | $23.72 | $23.72 | $23.61 | $23.64 | $21.47 | 935 |
2018-08-20 | $23.78 | $23.78 | $23.67 | $23.67 | $21.50 | 2,011 |
2018-08-17 | $23.69 | $23.69 | $23.65 | $23.65 | $21.48 | 3,533 |
2018-08-16 | $23.67 | $23.67 | $23.64 | $23.64 | $21.47 | 940 |
2018-08-15 | $23.66 | $23.66 | $23.65 | $23.65 | $21.48 | 1,639 |
2018-08-14 | $23.64 | $23.67 | $23.64 | $23.67 | $21.50 | 776 |
2018-08-13 | $23.66 | $23.66 | $23.63 | $23.63 | $21.46 | 696 |
2018-08-10 | $23.60 | $23.60 | $23.57 | $23.58 | $21.42 | 2,848 |
2018-08-09 | $23.57 | $23.57 | $23.57 | $23.57 | $21.41 | 11 |
2018-08-08 | $23.57 | $23.57 | $23.57 | $23.57 | $21.41 | 400 |
2018-08-07 | $23.61 | $23.61 | $23.61 | $23.61 | $21.44 | 548 |
2018-08-06 | $23.64 | $23.64 | $23.63 | $23.63 | $21.46 | 744 |
2018-08-03 | $23.56 | $23.58 | $23.56 | $23.58 | $21.42 | 326 |
2018-08-02 | $23.61 | $23.61 | $23.52 | $23.53 | $21.37 | 4,055 |
2018-08-01 | $23.51 | $23.51 | $23.51 | $23.51 | $21.35 | 6,497 |
2018-07-31 | $23.62 | $23.62 | $23.60 | $23.60 | $21.38 | 1,769 |
2018-07-30 | $23.56 | $23.61 | $23.56 | $23.57 | $21.36 | 10,786 |
2018-07-27 | $23.56 | $23.60 | $23.56 | $23.56 | $21.35 | 2,624 |
2018-07-26 | $23.60 | $23.63 | $23.57 | $23.57 | $21.36 | 10,160 |
2018-07-25 | $23.59 | $23.60 | $23.56 | $23.56 | $21.35 | 4,457 |
2018-07-24 | $23.56 | $23.56 | $23.55 | $23.55 | $21.34 | 2,396 |
2018-07-23 | $23.59 | $23.60 | $23.54 | $23.54 | $21.33 | 9,900 |
2018-07-20 | $23.59 | $23.59 | $23.58 | $23.58 | $21.37 | 447 |
2018-07-19 | $23.61 | $23.62 | $23.60 | $23.60 | $21.38 | 1,459 |
2018-07-18 | $23.58 | $23.62 | $23.58 | $23.62 | $21.40 | 2,139 |
2018-07-17 | $23.62 | $23.62 | $23.59 | $23.60 | $21.38 | 1,557 |
2018-07-16 | $23.61 | $23.61 | $23.61 | $23.61 | $21.39 | 762 |
2018-07-13 | $23.58 | $23.64 | $23.58 | $23.64 | $21.42 | 2,427 |
2018-07-12 | $23.58 | $23.59 | $23.56 | $23.56 | $21.35 | 3,286 |
2018-07-11 | $23.58 | $23.58 | $23.55 | $23.55 | $21.34 | 1,274 |
2018-07-10 | $23.58 | $23.59 | $23.55 | $23.55 | $21.34 | 4,154 |
2018-07-09 | $23.56 | $23.56 | $23.56 | $23.56 | $21.35 | 599 |
2018-07-06 | $23.56 | $23.58 | $23.56 | $23.56 | $21.35 | 771 |
2018-07-05 | $23.54 | $23.54 | $23.54 | $23.54 | $21.33 | 418 |
2018-07-03 | $23.51 | $23.51 | $23.51 | $23.51 | $21.30 | 188 |
2018-07-02 | $23.51 | $23.51 | $23.51 | $23.51 | $21.30 | 700 |
2018-06-29 | $23.58 | $23.58 | $23.56 | $23.56 | $21.30 | 1,272 |
2018-06-28 | $23.65 | $23.65 | $23.59 | $23.60 | $21.33 | 1,562 |
2018-06-27 | $23.62 | $23.66 | $23.56 | $23.63 | $21.36 | 4,675 |
2018-06-26 | $23.62 | $23.62 | $23.53 | $23.53 | $21.27 | 533 |
2018-06-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.24 | 81 |
2018-06-22 | $23.58 | $23.58 | $23.50 | $23.50 | $21.24 | 1,734 |
2018-06-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.23 | 387 |
2018-06-20 | $23.52 | $23.57 | $23.52 | $23.52 | $21.26 | 3,072 |
2018-06-19 | $23.60 | $23.60 | $23.54 | $23.56 | $21.30 | 475 |
2018-06-18 | $23.49 | $23.60 | $23.49 | $23.60 | $21.33 | 981 |
2018-06-15 | $23.52 | $23.52 | $23.52 | $23.52 | $21.26 | 1,102 |
2018-06-14 | $23.49 | $23.56 | $23.48 | $23.56 | $21.30 | 1,644 |
2018-06-13 | $23.53 | $23.53 | $23.53 | $23.53 | $21.27 | 1,220 |
2018-06-12 | $23.51 | $23.51 | $23.51 | $23.51 | $21.25 | 108 |
2018-06-11 | $23.56 | $23.56 | $23.51 | $23.51 | $21.25 | 751 |
2018-06-08 | $23.58 | $23.58 | $23.56 | $23.56 | $21.30 | 912 |
2018-06-07 | $23.52 | $23.54 | $23.52 | $23.54 | $21.28 | 2,308 |
2018-06-06 | $23.55 | $23.55 | $23.49 | $23.54 | $21.28 | 8,808 |
2018-06-05 | $23.59 | $23.60 | $23.57 | $23.57 | $21.31 | 2,855 |
2018-06-04 | $23.57 | $23.57 | $23.55 | $23.55 | $21.29 | 2,243 |
2018-06-01 | $23.61 | $23.61 | $23.55 | $23.55 | $21.29 | 1,319 |
2018-05-31 | $23.58 | $23.58 | $23.58 | $23.58 | $21.27 | 400 |
2018-05-30 | $23.70 | $23.73 | $23.61 | $23.62 | $21.30 | 2,764 |
2018-05-29 | $23.70 | $23.77 | $23.64 | $23.76 | $21.43 | 13,629 |
2018-05-25 | $23.64 | $23.65 | $23.63 | $23.65 | $21.33 | 1,360 |
2018-05-24 | $23.53 | $23.60 | $23.53 | $23.60 | $21.28 | 769 |
2018-05-23 | $23.51 | $23.51 | $23.42 | $23.46 | $21.16 | 2,649 |
2018-05-22 | $23.39 | $23.43 | $23.39 | $23.39 | $21.10 | 1,225 |
2018-05-21 | $23.39 | $23.42 | $23.38 | $23.39 | $21.10 | 3,128 |
2018-05-18 | $23.44 | $23.53 | $23.43 | $23.53 | $21.22 | 5,825 |
2018-05-17 | $23.45 | $23.50 | $23.42 | $23.42 | $21.12 | 2,461 |
2018-05-16 | $23.45 | $23.45 | $23.43 | $23.43 | $21.13 | 1,604 |
2018-05-15 | $23.52 | $23.53 | $23.45 | $23.46 | $21.16 | 2,417 |
2018-05-14 | $23.54 | $23.55 | $23.54 | $23.55 | $21.24 | 584 |
2018-05-11 | $23.52 | $23.52 | $23.49 | $23.49 | $21.19 | 5,004 |
2018-05-10 | $23.52 | $23.54 | $23.52 | $23.52 | $21.21 | 1,344 |
2018-05-09 | $23.54 | $23.54 | $23.54 | $23.54 | $21.23 | 101 |
2018-05-08 | $23.55 | $23.55 | $23.49 | $23.54 | $21.23 | 2,780 |
2018-05-07 | $23.58 | $23.61 | $23.51 | $23.55 | $21.24 | 3,473 |
2018-05-04 | $23.51 | $23.56 | $23.49 | $23.50 | $21.19 | 3,878 |
2018-05-03 | $23.53 | $23.53 | $23.50 | $23.50 | $21.19 | 413 |
2018-05-02 | $23.48 | $23.52 | $23.47 | $23.49 | $21.19 | 1,867 |
2018-05-01 | $23.49 | $23.49 | $23.49 | $23.49 | $21.19 | 311 |
2018-04-30 | $23.59 | $23.59 | $23.59 | $23.59 | $21.23 | 101 |
2018-04-27 | $23.55 | $23.55 | $23.55 | $23.55 | $21.19 | 1,045 |
2018-04-26 | $23.57 | $23.60 | $23.52 | $23.58 | $21.22 | 5,290 |
2018-04-25 | $23.52 | $23.57 | $23.52 | $23.53 | $21.17 | 1,674 |
2018-04-24 | $23.52 | $23.58 | $23.52 | $23.58 | $21.22 | 647 |
2018-04-23 | $23.53 | $23.57 | $23.53 | $23.54 | $21.18 | 1,640 |
2018-04-20 | $23.55 | $23.62 | $23.55 | $23.62 | $21.25 | 2,610 |
2018-04-19 | $23.66 | $23.66 | $23.62 | $23.62 | $21.25 | 1,951 |
2018-04-18 | $23.69 | $23.69 | $23.61 | $23.61 | $21.25 | 788 |
2018-04-17 | $23.68 | $23.71 | $23.62 | $23.69 | $21.32 | 2,132 |
2018-04-16 | $23.65 | $23.70 | $23.63 | $23.70 | $21.33 | 2,078 |
2018-04-13 | $23.70 | $23.73 | $23.60 | $23.60 | $21.24 | 4,637 |
2018-04-12 | $23.84 | $23.84 | $23.70 | $23.71 | $21.34 | 1,337 |
2018-04-11 | $23.73 | $23.73 | $23.67 | $23.67 | $21.30 | 1,758 |
2018-04-10 | $23.74 | $23.75 | $23.73 | $23.75 | $21.37 | 1,447 |
2018-04-09 | $23.76 | $23.76 | $23.67 | $23.67 | $21.30 | 617 |
2018-04-06 | $23.72 | $23.72 | $23.66 | $23.68 | $21.31 | 3,889 |
2018-04-05 | $23.63 | $23.63 | $23.63 | $23.63 | $21.26 | 1 |
2018-04-04 | $23.61 | $23.63 | $23.61 | $23.63 | $21.26 | 1,207 |
2018-04-03 | $23.71 | $23.71 | $23.60 | $23.60 | $21.24 | 2,592 |
2018-04-02 | $23.62 | $23.72 | $23.62 | $23.65 | $21.28 | 2,308 |
2018-03-29 | $23.78 | $23.80 | $23.77 | $23.78 | $21.35 | 7,539 |
2018-03-28 | $23.79 | $23.79 | $23.72 | $23.72 | $21.29 | 2,353 |
2018-03-27 | $23.70 | $23.70 | $23.61 | $23.70 | $21.28 | 5,513 |
2018-03-26 | $23.65 | $23.65 | $23.65 | $23.65 | $21.23 | 1,378 |
2018-03-23 | $23.72 | $23.73 | $23.60 | $23.73 | $21.30 | 2,946 |
2018-03-22 | $23.61 | $23.73 | $23.61 | $23.68 | $21.26 | 6,859 |
2018-03-21 | $23.60 | $23.60 | $23.60 | $23.60 | $21.19 | 591 |
2018-03-20 | $23.68 | $23.68 | $23.58 | $23.58 | $21.17 | 730 |
2018-03-19 | $23.75 | $23.75 | $23.62 | $23.62 | $21.21 | 4,557 |
2018-03-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.31 | 1,021 |
2018-03-15 | $23.64 | $23.78 | $23.64 | $23.66 | $21.24 | 1,848 |
2018-03-14 | $23.65 | $23.69 | $23.65 | $23.66 | $21.24 | 1,397 |
2018-03-13 | $23.67 | $23.67 | $23.67 | $23.67 | $21.25 | 0 |
2018-03-12 | $23.62 | $23.77 | $23.62 | $23.67 | $21.25 | 2,206 |
2018-03-09 | $23.71 | $23.71 | $23.64 | $23.64 | $21.22 | 2,600 |
2018-03-08 | $23.65 | $23.73 | $23.64 | $23.73 | $21.30 | 4,658 |
2018-03-07 | $23.78 | $23.78 | $23.75 | $23.75 | $21.32 | 503 |
2018-03-06 | $23.75 | $23.75 | $23.65 | $23.65 | $21.23 | 1,470 |
2018-03-05 | $23.79 | $23.93 | $23.67 | $23.68 | $21.26 | 3,537 |
2018-03-02 | $23.64 | $23.76 | $23.64 | $23.64 | $21.22 | 1,105 |
2018-03-01 | $23.73 | $23.78 | $23.64 | $23.78 | $21.35 | 5,109 |
2018-02-28 | $23.69 | $23.82 | $23.68 | $23.77 | $21.29 | 5,677 |
2018-02-27 | $23.82 | $23.82 | $23.82 | $23.82 | $21.34 | 127 |
2018-02-26 | $23.74 | $23.77 | $23.74 | $23.77 | $21.29 | 1,638 |
2018-02-23 | $23.84 | $23.84 | $23.84 | $23.84 | $21.35 | 315 |
2018-02-22 | $23.68 | $23.83 | $23.68 | $23.70 | $21.23 | 997 |
2018-02-21 | $23.76 | $23.83 | $23.76 | $23.83 | $21.34 | 1,053 |
2018-02-20 | $23.81 | $23.83 | $23.74 | $23.83 | $21.34 | 1,909 |
2018-02-16 | $23.80 | $23.88 | $23.80 | $23.88 | $21.39 | 297 |
2018-02-15 | $23.64 | $23.84 | $23.64 | $23.84 | $21.35 | 1,530 |
2018-02-14 | $23.76 | $23.83 | $23.70 | $23.72 | $21.25 | 1,649 |
2018-02-13 | $23.91 | $23.92 | $23.83 | $23.91 | $21.42 | 2,113 |
2018-02-12 | $23.92 | $23.92 | $23.90 | $23.90 | $21.41 | 304 |
2018-02-09 | $23.93 | $23.93 | $23.82 | $23.92 | $21.43 | 4,367 |
2018-02-08 | $23.87 | $23.92 | $23.77 | $23.80 | $21.32 | 5,852 |
2018-02-07 | $23.90 | $23.94 | $23.78 | $23.78 | $21.30 | 3,788 |
2018-02-06 | $23.84 | $23.94 | $23.84 | $23.94 | $21.44 | 7,336 |
2018-02-05 | $23.83 | $23.94 | $23.83 | $23.94 | $21.44 | 3,817 |
2018-02-02 | $23.86 | $23.91 | $23.82 | $23.85 | $21.36 | 8,460 |
2018-02-01 | $24.01 | $24.01 | $23.86 | $23.86 | $21.37 | 2,089 |
2018-01-31 | $23.98 | $23.98 | $23.92 | $23.93 | $21.39 | 50,411 |
2018-01-30 | $24.08 | $24.08 | $23.98 | $23.98 | $21.43 | 2,305 |
2018-01-29 | $24.05 | $24.06 | $23.98 | $24.06 | $21.50 | 4,216 |
2018-01-26 | $24.13 | $24.13 | $24.00 | $24.00 | $21.45 | 2,880 |
2018-01-25 | $24.10 | $24.11 | $24.09 | $24.09 | $21.53 | 1,084 |
2018-01-24 | $24.05 | $24.12 | $24.02 | $24.02 | $21.47 | 5,600 |
2018-01-23 | $24.10 | $24.13 | $24.10 | $24.12 | $21.56 | 3,045 |
2018-01-22 | $24.11 | $24.13 | $24.11 | $24.11 | $21.55 | 4,690 |
2018-01-19 | $24.13 | $24.13 | $24.11 | $24.11 | $21.55 | 2,771 |
2018-01-18 | $24.13 | $24.16 | $24.12 | $24.12 | $21.56 | 1,497 |
2018-01-17 | $24.17 | $24.18 | $24.05 | $24.15 | $21.58 | 6,331 |
2018-01-16 | $24.20 | $24.20 | $24.20 | $24.20 | $21.63 | 0 |
2018-01-12 | $24.16 | $24.20 | $24.14 | $24.20 | $21.63 | 1,098 |
2018-01-11 | $24.18 | $24.18 | $24.14 | $24.16 | $21.59 | 3,173 |
2018-01-10 | $24.13 | $24.18 | $24.13 | $24.18 | $21.61 | 591 |
2018-01-09 | $24.19 | $24.21 | $24.11 | $24.14 | $21.57 | 7,292 |
2018-01-08 | $24.18 | $24.18 | $24.18 | $24.18 | $21.61 | 2,270 |
2018-01-05 | $24.27 | $24.27 | $24.18 | $24.18 | $21.61 | 1,784 |
2018-01-04 | $24.13 | $24.20 | $24.13 | $24.20 | $21.63 | 1,584 |
2018-01-03 | $24.28 | $24.29 | $24.15 | $24.15 | $21.58 | 12,261 |
2018-01-02 | $24.12 | $24.32 | $24.12 | $24.27 | $21.69 | 5,100 |
2017-12-29 | $24.25 | $24.27 | $24.25 | $24.27 | $21.69 | 1,286 |
2017-12-28 | $24.26 | $24.26 | $24.26 | $24.26 | $21.68 | 473 |
2017-12-27 | $24.14 | $24.17 | $24.14 | $24.17 | $21.60 | 1,465 |
2017-12-26 | $24.11 | $24.25 | $24.11 | $24.13 | $21.56 | 5,998 |
2017-12-22 | $24.25 | $24.25 | $24.11 | $24.19 | $21.62 | 4,506 |
2017-12-21 | $24.13 | $24.26 | $24.13 | $24.19 | $21.62 | 8,513 |
2017-12-20 | $24.19 | $24.30 | $24.19 | $24.30 | $21.67 | 3,009 |
2017-12-19 | $24.34 | $24.34 | $24.20 | $24.20 | $21.58 | 5,447 |
2017-12-18 | $24.34 | $24.34 | $24.34 | $24.34 | $21.70 | 2,594 |
2017-12-15 | $24.23 | $24.33 | $24.20 | $24.24 | $21.61 | 10,755 |
2017-12-14 | $24.38 | $24.38 | $24.32 | $24.32 | $21.69 | 498 |
2017-12-13 | $24.33 | $24.35 | $24.33 | $24.35 | $21.71 | 2,594 |
2017-12-12 | $24.19 | $24.30 | $24.19 | $24.30 | $21.67 | 757 |
2017-12-11 | $24.34 | $24.34 | $24.22 | $24.29 | $21.66 | 8,490 |
2017-12-08 | $24.33 | $24.33 | $24.33 | $24.33 | $21.69 | 610 |
2017-12-07 | $24.36 | $24.36 | $24.21 | $24.24 | $21.61 | 7,315 |
2017-12-06 | $24.35 | $24.35 | $24.31 | $24.31 | $21.67 | 2,473 |
2017-12-05 | $24.24 | $24.30 | $24.20 | $24.26 | $21.63 | 7,711 |
2017-12-04 | $24.19 | $24.21 | $24.19 | $24.21 | $21.59 | 674 |
2017-12-01 | $24.35 | $24.35 | $24.23 | $24.24 | $21.61 | 9,474 |
2017-11-30 | $24.31 | $24.31 | $24.27 | $24.27 | $21.59 | 9,966 |
2017-11-29 | $24.30 | $24.37 | $24.29 | $24.33 | $21.65 | 1,707 |
2017-11-28 | $24.44 | $24.44 | $24.34 | $24.34 | $21.65 | 4,334 |
2017-11-27 | $24.32 | $24.37 | $24.32 | $24.37 | $21.68 | 1,308 |
2017-11-24 | $24.39 | $24.41 | $24.39 | $24.41 | $21.72 | 1,558 |
2017-11-22 | $24.39 | $24.42 | $24.39 | $24.42 | $21.73 | 1,463 |
2017-11-21 | $24.36 | $24.36 | $24.33 | $24.36 | $21.67 | 2,615 |
2017-11-20 | $24.30 | $24.37 | $24.30 | $24.36 | $21.67 | 1,167 |
2017-11-17 | $24.40 | $24.40 | $24.40 | $24.40 | $21.71 | 277 |
2017-11-16 | $24.37 | $24.37 | $24.37 | $24.37 | $21.68 | 1,303 |
2017-11-15 | $24.40 | $24.40 | $24.30 | $24.40 | $21.71 | 1,695 |
2017-11-14 | $24.35 | $24.35 | $24.29 | $24.31 | $21.62 | 23,277 |
2017-11-13 | $24.39 | $24.39 | $24.37 | $24.39 | $21.70 | 1,757 |
2017-11-10 | $24.42 | $24.42 | $24.34 | $24.37 | $21.68 | 4,684 |
2017-11-09 | $24.43 | $24.46 | $24.42 | $24.46 | $21.76 | 2,140 |
2017-11-08 | $24.45 | $24.48 | $24.43 | $24.48 | $21.77 | 1,268 |
2017-11-07 | $24.49 | $24.49 | $24.49 | $24.49 | $21.78 | 827 |
2017-11-06 | $24.51 | $24.51 | $24.51 | $24.51 | $21.81 | 690 |
2017-11-03 | $24.42 | $24.49 | $24.42 | $24.47 | $21.77 | 3,001 |
2017-11-02 | $24.45 | $24.51 | $24.45 | $24.48 | $21.78 | 3,968 |
2017-11-01 | $24.50 | $24.50 | $24.40 | $24.40 | $21.71 | 7,265 |
2017-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $21.79 | 1,292 |
2017-10-30 | $24.54 | $24.55 | $24.54 | $24.55 | $21.79 | 1,471 |
2017-10-27 | $24.46 | $24.52 | $24.43 | $24.51 | $21.76 | 3,776 |
2017-10-26 | $24.50 | $24.50 | $24.40 | $24.40 | $21.66 | 1,057 |
2017-10-25 | $24.48 | $24.48 | $24.44 | $24.44 | $21.69 | 718 |
2017-10-24 | $24.48 | $24.50 | $24.48 | $24.48 | $21.73 | 1,630 |
2017-10-23 | $24.55 | $24.55 | $24.55 | $24.55 | $21.79 | 925 |
2017-10-20 | $24.50 | $24.52 | $24.46 | $24.46 | $21.71 | 1,199 |
2017-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $21.77 | 112 |
2017-10-18 | $24.47 | $24.53 | $24.47 | $24.52 | $21.77 | 3,288 |
2017-10-17 | $24.48 | $24.51 | $24.48 | $24.48 | $21.73 | 767 |
2017-10-16 | $24.51 | $24.58 | $24.50 | $24.51 | $21.75 | 3,242 |
2017-10-13 | $24.52 | $24.54 | $24.52 | $24.54 | $21.78 | 2,180 |
2017-10-12 | $24.46 | $24.50 | $24.46 | $24.49 | $21.74 | 6,557 |
2017-10-11 | $24.49 | $24.54 | $24.48 | $24.54 | $21.78 | 2,928 |
2017-10-10 | $24.48 | $24.52 | $24.47 | $24.48 | $21.73 | 17,272 |
2017-10-09 | $24.53 | $24.53 | $24.50 | $24.52 | $21.76 | 513 |
2017-10-06 | $24.43 | $24.53 | $24.43 | $24.53 | $21.77 | 1,518 |
2017-10-05 | $24.50 | $24.54 | $24.50 | $24.54 | $21.78 | 1,660 |
2017-10-04 | $24.55 | $24.55 | $24.47 | $24.51 | $21.76 | 10,863 |
2017-10-03 | $24.52 | $24.53 | $24.52 | $24.53 | $21.77 | 1,269 |
2017-10-02 | $24.54 | $24.54 | $24.44 | $24.50 | $21.75 | 7,477 |
2017-09-29 | $24.52 | $24.57 | $24.52 | $24.57 | $21.76 | 4,840 |
2017-09-28 | $24.48 | $24.55 | $24.48 | $24.52 | $21.72 | 1,851 |
2017-09-27 | $24.59 | $24.59 | $24.59 | $24.59 | $21.78 | 76 |
2017-09-26 | $24.51 | $24.59 | $24.51 | $24.59 | $21.78 | 633 |
2017-09-25 | $24.58 | $24.60 | $24.58 | $24.60 | $21.78 | 782 |
2017-09-22 | $24.54 | $24.56 | $24.54 | $24.56 | $21.75 | 396 |
2017-09-21 | $24.53 | $24.53 | $24.53 | $24.53 | $21.73 | 302 |
2017-09-20 | $24.57 | $24.58 | $24.57 | $24.57 | $21.76 | 805 |
2017-09-19 | $24.52 | $24.58 | $24.52 | $24.58 | $21.77 | 2,112 |
2017-09-18 | $24.55 | $24.58 | $24.53 | $24.53 | $21.73 | 5,142 |
2017-09-15 | $24.56 | $24.56 | $24.54 | $24.54 | $21.74 | 1,804 |
2017-09-14 | $24.60 | $24.60 | $24.60 | $24.60 | $21.79 | 493 |
2017-09-13 | $24.60 | $24.60 | $24.60 | $24.60 | $21.79 | 71 |
2017-09-12 | $24.55 | $24.61 | $24.55 | $24.60 | $21.79 | 1,361 |
2017-09-11 | $24.67 | $24.67 | $24.60 | $24.60 | $21.79 | 629 |
2017-09-08 | $24.67 | $24.71 | $24.67 | $24.71 | $21.89 | 926 |
2017-09-07 | $24.72 | $24.76 | $24.69 | $24.72 | $21.89 | 2,671 |
2017-09-06 | $24.70 | $24.72 | $24.67 | $24.67 | $21.85 | 11,133 |
2017-09-05 | $24.60 | $24.72 | $24.60 | $24.65 | $21.83 | 15,331 |
2017-09-01 | $24.60 | $24.60 | $24.57 | $24.59 | $21.78 | 1,748 |
2017-08-31 | $24.69 | $24.71 | $24.63 | $24.71 | $21.84 | 6,737 |
2017-08-30 | $24.69 | $24.69 | $24.61 | $24.65 | $21.79 | 3,086 |
2017-08-29 | $24.66 | $24.67 | $24.60 | $24.62 | $21.76 | 14,109 |
2017-08-28 | $24.61 | $24.63 | $24.58 | $24.59 | $21.73 | 12,352 |
2017-08-25 | $24.58 | $24.58 | $24.57 | $24.58 | $21.72 | 2,271 |
2017-08-24 | $24.60 | $24.65 | $24.59 | $24.59 | $21.73 | 1,204 |
2017-08-23 | $24.65 | $24.66 | $24.65 | $24.66 | $21.79 | 1,166 |
2017-08-22 | $24.61 | $24.62 | $24.54 | $24.54 | $21.69 | 5,924 |
2017-08-21 | $24.66 | $24.66 | $24.56 | $24.56 | $21.70 | 38,832 |
2017-08-18 | $24.60 | $24.67 | $24.60 | $24.63 | $21.77 | 2,488 |
2017-08-17 | $24.65 | $24.66 | $24.58 | $24.58 | $21.72 | 2,679 |
2017-08-16 | $24.51 | $24.63 | $24.51 | $24.56 | $21.70 | 10,278 |
2017-08-15 | $24.53 | $24.61 | $24.53 | $24.61 | $21.75 | 2,547 |
2017-08-14 | $24.66 | $24.66 | $24.62 | $24.65 | $21.78 | 5,762 |
2017-08-11 | $24.57 | $24.67 | $24.57 | $24.66 | $21.79 | 1,936 |
2017-08-10 | $24.59 | $24.66 | $24.58 | $24.66 | $21.79 | 3,634 |
2017-08-09 | $24.62 | $24.62 | $24.55 | $24.55 | $21.70 | 872 |
2017-08-08 | $24.61 | $24.63 | $24.57 | $24.63 | $21.76 | 1,160 |
2017-08-07 | $24.53 | $24.53 | $24.53 | $24.53 | $21.68 | 239 |
2017-08-04 | $24.55 | $24.62 | $24.55 | $24.62 | $21.76 | 3,690 |
2017-08-03 | $24.66 | $24.66 | $24.66 | $24.66 | $21.79 | 120 |
2017-08-02 | $24.55 | $24.64 | $24.55 | $24.56 | $21.70 | 2,325 |
2017-08-01 | $24.63 | $24.63 | $24.55 | $24.63 | $21.77 | 5,207 |
2017-07-31 | $24.66 | $24.69 | $24.59 | $24.68 | $21.76 | 5,781 |
2017-07-28 | $24.69 | $24.69 | $24.60 | $24.60 | $21.69 | 2,022 |
2017-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.74 | 154 |
2017-07-26 | $24.60 | $24.60 | $24.53 | $24.58 | $21.67 | 1,810 |
2017-07-25 | $24.59 | $24.61 | $24.59 | $24.60 | $21.69 | 971 |
2017-07-24 | $24.58 | $24.66 | $24.58 | $24.61 | $21.70 | 1,051 |
2017-07-21 | $24.66 | $24.67 | $24.59 | $24.60 | $21.69 | 6,386 |
2017-07-20 | $24.65 | $24.65 | $24.57 | $24.65 | $21.74 | 2,778 |
2017-07-19 | $24.66 | $24.66 | $24.55 | $24.56 | $21.66 | 4,893 |
2017-07-18 | $24.59 | $24.63 | $24.59 | $24.59 | $21.68 | 6,408 |
2017-07-17 | $24.59 | $24.59 | $24.53 | $24.53 | $21.63 | 3,140 |
2017-07-14 | $24.57 | $24.60 | $24.55 | $24.60 | $21.69 | 872 |
2017-07-13 | $24.47 | $24.47 | $24.47 | $24.47 | $21.58 | 3,225 |
2017-07-12 | $24.57 | $24.57 | $24.56 | $24.56 | $21.65 | 354 |
2017-07-11 | $24.45 | $24.46 | $24.42 | $24.46 | $21.57 | 1,476 |
2017-07-10 | $24.40 | $24.45 | $24.40 | $24.45 | $21.56 | 2,358 |
2017-07-07 | $24.44 | $24.44 | $24.35 | $24.43 | $21.54 | 1,660 |
2017-07-06 | $24.42 | $24.43 | $24.41 | $24.42 | $21.53 | 1,214 |
2017-07-05 | $24.47 | $24.47 | $24.47 | $24.47 | $21.57 | 234 |
2017-07-03 | $24.42 | $24.43 | $24.42 | $24.43 | $21.54 | 1,198 |
2017-06-30 | $24.50 | $24.55 | $24.50 | $24.54 | $21.59 | 2,020 |
2017-06-29 | $24.50 | $24.50 | $24.50 | $24.50 | $21.56 | 608 |
2017-06-28 | $24.51 | $24.58 | $24.51 | $24.52 | $21.57 | 3,552 |
2017-06-27 | $24.53 | $24.59 | $24.53 | $24.57 | $21.61 | 2,636 |
2017-06-26 | $24.63 | $24.63 | $24.63 | $24.63 | $21.67 | 155 |
2017-06-23 | $24.64 | $24.64 | $24.60 | $24.64 | $21.68 | 2,612 |
2017-06-22 | $24.60 | $24.60 | $24.60 | $24.60 | $21.64 | 210 |
2017-06-21 | $24.60 | $24.61 | $24.55 | $24.60 | $21.64 | 2,580 |
2017-06-20 | $24.60 | $24.61 | $24.53 | $24.61 | $21.65 | 2,263 |
2017-06-19 | $24.62 | $24.62 | $24.57 | $24.57 | $21.62 | 2,260 |
2017-06-16 | $24.64 | $24.64 | $24.58 | $24.58 | $21.62 | 3,102 |
2017-06-15 | $24.60 | $24.63 | $24.53 | $24.53 | $21.58 | 1,638 |
2017-06-14 | $24.61 | $24.62 | $24.61 | $24.62 | $21.66 | 756 |
2017-06-13 | $24.58 | $24.59 | $24.50 | $24.59 | $21.63 | 2,516 |
2017-06-12 | $24.58 | $24.60 | $24.52 | $24.60 | $21.64 | 4,944 |
2017-06-09 | $24.60 | $24.60 | $24.57 | $24.57 | $21.61 | 2,413 |
2017-06-08 | $24.55 | $24.60 | $24.54 | $24.60 | $21.64 | 4,111 |
2017-06-07 | $24.61 | $24.61 | $24.61 | $24.61 | $21.65 | 1,100 |
2017-06-06 | $24.64 | $24.64 | $24.64 | $24.64 | $21.68 | 1,397 |
2017-06-05 | $24.62 | $24.62 | $24.50 | $24.61 | $21.65 | 7,753 |
2017-06-02 | $24.51 | $24.61 | $24.51 | $24.61 | $21.65 | 1,652 |
2017-06-01 | $24.53 | $24.56 | $24.53 | $24.56 | $21.61 | 6,768 |
2017-05-31 | $24.63 | $24.63 | $24.63 | $24.63 | $21.62 | 993 |
2017-05-30 | $24.61 | $24.65 | $24.56 | $24.62 | $21.61 | 1,838 |
2017-05-26 | $24.52 | $24.61 | $24.52 | $24.61 | $21.60 | 986 |
2017-05-25 | $24.62 | $24.62 | $24.58 | $24.58 | $21.58 | 1,366 |
2017-05-24 | $24.50 | $24.61 | $24.50 | $24.55 | $21.55 | 1,344 |
2017-05-23 | $24.63 | $24.63 | $24.44 | $24.63 | $21.62 | 1,510 |
2017-05-22 | $24.56 | $24.56 | $24.56 | $24.56 | $21.56 | 266 |
2017-05-19 | $24.47 | $24.64 | $24.47 | $24.61 | $21.61 | 3,876 |
2017-05-18 | $24.51 | $24.67 | $24.51 | $24.63 | $21.62 | 2,595 |
2017-05-17 | $24.57 | $24.65 | $24.52 | $24.52 | $21.52 | 1,751 |
2017-05-16 | $24.40 | $24.57 | $24.40 | $24.57 | $21.57 | 1,584 |
2017-05-15 | $24.56 | $24.56 | $24.51 | $24.51 | $21.51 | 1,864 |
2017-05-12 | $24.39 | $24.44 | $24.35 | $24.41 | $21.42 | 1,840 |
2017-05-11 | $24.29 | $24.37 | $24.29 | $24.37 | $21.39 | 1,100 |
2017-05-10 | $24.36 | $24.39 | $24.32 | $24.39 | $21.41 | 2,227 |
2017-05-09 | $24.37 | $24.37 | $24.27 | $24.27 | $21.30 | 711 |
2017-05-08 | $24.35 | $24.38 | $24.34 | $24.36 | $21.38 | 12,529 |
2017-05-05 | $24.36 | $24.39 | $24.36 | $24.39 | $21.41 | 1,239 |
2017-05-04 | $24.39 | $24.39 | $24.35 | $24.35 | $21.37 | 1,345 |
2017-05-03 | $24.45 | $24.45 | $24.40 | $24.44 | $21.45 | 1,093 |
2017-05-02 | $24.42 | $24.48 | $24.40 | $24.48 | $21.49 | 3,446 |
2017-05-01 | $24.35 | $24.39 | $24.31 | $24.38 | $21.40 | 2,648 |
2017-04-28 | $24.46 | $24.46 | $24.43 | $24.43 | $21.40 | 920 |
2017-04-27 | $24.40 | $24.49 | $24.38 | $24.49 | $21.44 | 2,908 |
2017-04-26 | $24.39 | $24.40 | $24.38 | $24.40 | $21.37 | 928 |
2017-04-25 | $24.43 | $24.45 | $24.40 | $24.40 | $21.37 | 2,800 |
2017-04-24 | $24.40 | $24.41 | $24.40 | $24.40 | $21.37 | 5,747 |
2017-04-21 | $24.51 | $24.51 | $24.50 | $24.51 | $21.47 | 2,781 |
2017-04-20 | $24.50 | $24.50 | $24.43 | $24.44 | $21.40 | 14,924 |
2017-04-19 | $24.54 | $24.58 | $24.43 | $24.43 | $21.40 | 2,468 |
2017-04-18 | $24.64 | $24.64 | $24.59 | $24.59 | $21.54 | 2,177 |
2017-04-17 | $24.54 | $24.54 | $24.50 | $24.50 | $21.46 | 1,861 |
2017-04-13 | $24.51 | $24.56 | $24.36 | $24.55 | $21.50 | 5,158 |
2017-04-12 | $24.40 | $24.43 | $24.40 | $24.43 | $21.40 | 2,744 |
2017-04-11 | $24.38 | $24.39 | $24.34 | $24.39 | $21.36 | 5,949 |
2017-04-10 | $24.36 | $24.36 | $24.32 | $24.36 | $21.33 | 1,309 |
2017-04-07 | $24.32 | $24.33 | $24.32 | $24.32 | $21.30 | 1,303 |
2017-04-06 | $24.38 | $24.38 | $24.26 | $24.31 | $21.29 | 9,075 |
2017-04-05 | $24.23 | $24.32 | $24.23 | $24.32 | $21.30 | 1,458 |
2017-04-04 | $24.30 | $24.36 | $24.23 | $24.36 | $21.33 | 3,206 |
2017-04-03 | $24.40 | $24.40 | $24.21 | $24.26 | $21.25 | 20,661 |
2017-03-31 | $24.20 | $24.37 | $24.18 | $24.36 | $21.29 | 5,718 |
2017-03-30 | $24.31 | $24.34 | $24.31 | $24.34 | $21.27 | 555 |
2017-03-29 | $24.33 | $24.33 | $24.31 | $24.31 | $21.24 | 861 |
2017-03-28 | $24.35 | $24.35 | $24.27 | $24.32 | $21.25 | 1,200 |
2017-03-27 | $24.33 | $24.33 | $24.20 | $24.33 | $21.26 | 4,424 |
2017-03-24 | $24.23 | $24.25 | $24.13 | $24.25 | $21.19 | 4,084 |
2017-03-23 | $24.30 | $24.31 | $24.24 | $24.24 | $21.18 | 8,789 |
2017-03-22 | $24.31 | $24.32 | $24.31 | $24.32 | $21.25 | 1,387 |
2017-03-21 | $24.18 | $24.23 | $24.12 | $24.23 | $21.18 | 4,418 |
2017-03-20 | $24.20 | $24.20 | $24.10 | $24.10 | $21.06 | 2,096 |
2017-03-17 | $24.04 | $24.04 | $24.03 | $24.03 | $21.00 | 2,594 |
2017-03-16 | $24.19 | $24.19 | $24.12 | $24.15 | $21.10 | 1,439 |
2017-03-15 | $23.98 | $24.20 | $23.98 | $24.10 | $21.06 | 6,843 |
2017-03-14 | $24.05 | $24.06 | $24.02 | $24.04 | $21.01 | 3,007 |
2017-03-13 | $24.03 | $24.03 | $23.90 | $23.90 | $20.88 | 6,966 |
2017-03-10 | $24.05 | $24.08 | $24.01 | $24.02 | $20.99 | 1,645 |
2017-03-09 | $24.06 | $24.08 | $23.95 | $23.95 | $20.93 | 4,886 |
2017-03-08 | $24.09 | $24.09 | $24.00 | $24.02 | $20.98 | 1,998 |
2017-03-07 | $24.21 | $24.21 | $24.12 | $24.12 | $21.08 | 6,389 |
2017-03-06 | $24.20 | $24.21 | $24.10 | $24.14 | $21.09 | 19,399 |
2017-03-03 | $24.05 | $24.15 | $24.05 | $24.15 | $21.10 | 13,445 |
2017-03-02 | $24.17 | $24.18 | $24.10 | $24.10 | $21.06 | 2,780 |
2017-03-01 | $24.24 | $24.24 | $24.16 | $24.17 | $21.12 | 30,483 |
2017-02-28 | $24.41 | $24.42 | $24.33 | $24.38 | $21.26 | 9,549 |
2017-02-27 | $24.41 | $24.45 | $24.29 | $24.39 | $21.26 | 4,364 |
2017-02-24 | $24.41 | $24.46 | $24.30 | $24.46 | $21.32 | 1,613 |
2017-02-23 | $24.36 | $24.37 | $24.31 | $24.36 | $21.24 | 7,082 |
2017-02-22 | $24.33 | $24.34 | $24.22 | $24.25 | $21.14 | 6,272 |
2017-02-21 | $24.27 | $24.27 | $24.18 | $24.27 | $21.16 | 8,028 |
2017-02-17 | $24.30 | $24.34 | $24.16 | $24.25 | $21.14 | 79,923 |
2017-02-16 | $24.17 | $24.28 | $24.11 | $24.25 | $21.14 | 3,627 |
2017-02-15 | $24.19 | $24.27 | $24.11 | $24.16 | $21.06 | 4,592 |
2017-02-14 | $24.20 | $24.20 | $24.14 | $24.17 | $21.07 | 11,207 |
2017-02-13 | $24.26 | $24.31 | $24.23 | $24.28 | $21.17 | 8,683 |
2017-02-10 | $24.29 | $24.29 | $24.22 | $24.23 | $21.12 | 14,684 |
2017-02-09 | $24.35 | $24.35 | $24.25 | $24.29 | $21.18 | 2,947 |
2017-02-08 | $24.40 | $24.41 | $24.30 | $24.41 | $21.28 | 5,819 |
2017-02-07 | $24.30 | $24.33 | $24.20 | $24.33 | $21.21 | 7,751 |
2017-02-06 | $24.32 | $24.32 | $24.18 | $24.21 | $21.10 | 2,849 |
2017-02-03 | $24.23 | $24.31 | $24.13 | $24.25 | $21.14 | 2,415 |
2017-02-02 | $24.28 | $24.28 | $24.15 | $24.25 | $21.14 | 22,120 |
2017-02-01 | $24.16 | $24.24 | $24.04 | $24.20 | $21.10 | 5,716 |
2017-01-31 | $24.27 | $24.31 | $24.23 | $24.25 | $21.09 | 12,002 |
2017-01-30 | $24.26 | $24.26 | $24.13 | $24.22 | $21.06 | 2,957 |
2017-01-27 | $24.23 | $24.24 | $24.15 | $24.15 | $21.01 | 3,574 |
2017-01-26 | $24.19 | $24.19 | $24.05 | $24.19 | $21.04 | 11,208 |
2017-01-25 | $24.17 | $24.25 | $24.17 | $24.20 | $21.05 | 2,581 |
2017-01-24 | $24.29 | $24.29 | $24.20 | $24.20 | $21.05 | 6,939 |
2017-01-23 | $24.21 | $24.31 | $24.20 | $24.31 | $21.15 | 4,571 |
2017-01-20 | $24.19 | $24.19 | $24.04 | $24.15 | $21.01 | 2,340 |
2017-01-19 | $24.19 | $24.19 | $24.18 | $24.18 | $21.03 | 656 |
2017-01-18 | $24.27 | $24.34 | $24.22 | $24.22 | $21.07 | 3,451 |
2017-01-17 | $24.29 | $24.29 | $24.26 | $24.28 | $21.12 | 1,897 |
2017-01-13 | $24.24 | $24.26 | $24.12 | $24.21 | $21.06 | 9,273 |
2017-01-12 | $24.18 | $24.36 | $24.18 | $24.32 | $21.15 | 9,519 |
2017-01-11 | $24.28 | $24.29 | $24.26 | $24.26 | $21.10 | 871 |
2017-01-10 | $24.13 | $24.25 | $24.13 | $24.23 | $21.08 | 2,696 |
2017-01-09 | $24.20 | $24.25 | $24.20 | $24.25 | $21.09 | 783 |
2017-01-06 | $24.09 | $24.23 | $24.09 | $24.19 | $21.04 | 2,520 |
2017-01-05 | $24.31 | $24.31 | $24.20 | $24.26 | $21.10 | 4,117 |
2017-01-04 | $24.14 | $24.14 | $24.11 | $24.11 | $20.97 | 4,669 |
2017-01-03 | $23.91 | $24.15 | $23.91 | $24.15 | $21.01 | 2,331 |
2016-12-30 | $24.14 | $24.18 | $24.03 | $24.17 | $21.02 | 63,219 |
2016-12-29 | $24.09 | $24.09 | $23.97 | $24.09 | $20.95 | 18,279 |
2016-12-28 | $24.00 | $24.01 | $23.96 | $24.01 | $20.88 | 3,651 |
2016-12-27 | $23.99 | $23.99 | $23.91 | $23.98 | $20.86 | 6,375 |
2016-12-23 | $23.99 | $24.02 | $23.91 | $23.91 | $20.80 | 3,536 |
2016-12-22 | $23.96 | $24.00 | $23.96 | $23.96 | $20.84 | 1,776 |
2016-12-21 | $24.07 | $24.07 | $24.00 | $24.01 | $20.84 | 2,443 |
2016-12-20 | $24.00 | $24.00 | $23.95 | $24.00 | $20.83 | 15,956 |
2016-12-19 | $24.06 | $24.06 | $23.98 | $24.05 | $20.87 | 6,190 |
2016-12-16 | $23.90 | $23.96 | $23.90 | $23.92 | $20.76 | 4,557 |
2016-12-15 | $23.95 | $23.96 | $23.90 | $23.93 | $20.77 | 2,784 |
2016-12-14 | $24.21 | $24.21 | $24.06 | $24.06 | $20.89 | 1,674 |
2016-12-13 | $24.19 | $24.19 | $24.13 | $24.14 | $20.95 | 7,708 |
2016-12-12 | $24.02 | $24.11 | $24.02 | $24.08 | $20.90 | 1,806 |
2016-12-09 | $24.17 | $24.21 | $24.09 | $24.11 | $20.93 | 13,136 |
2016-12-08 | $24.09 | $24.25 | $24.09 | $24.20 | $21.01 | 39,009 |
2016-12-07 | $24.16 | $24.26 | $24.11 | $24.26 | $21.06 | 9,028 |
2016-12-06 | $24.10 | $24.20 | $24.08 | $24.19 | $21.00 | 9,708 |
2016-12-05 | $24.10 | $24.17 | $24.06 | $24.15 | $20.96 | 5,336 |
2016-12-02 | $24.18 | $24.18 | $24.15 | $24.18 | $20.99 | 6,263 |
2016-12-01 | $24.10 | $24.10 | $23.97 | $24.04 | $20.87 | 3,912 |
2016-11-30 | $24.22 | $24.23 | $24.16 | $24.22 | $20.98 | 2,594 |
2016-11-29 | $24.27 | $24.32 | $24.17 | $24.31 | $21.05 | 4,785 |
2016-11-28 | $24.27 | $24.28 | $24.20 | $24.24 | $20.99 | 4,596 |
2016-11-25 | $24.26 | $24.26 | $24.09 | $24.17 | $20.93 | 7,715 |
2016-11-23 | $24.15 | $24.22 | $24.11 | $24.22 | $20.98 | 4,183 |
2016-11-22 | $24.33 | $24.35 | $24.29 | $24.33 | $21.07 | 6,489 |
2016-11-21 | $24.29 | $24.33 | $24.18 | $24.30 | $21.05 | 4,060 |
2016-11-18 | $24.31 | $24.38 | $24.25 | $24.30 | $21.05 | 7,609 |
2016-11-17 | $24.40 | $24.45 | $24.37 | $24.37 | $21.11 | 2,660 |
2016-11-16 | $24.42 | $24.42 | $24.41 | $24.41 | $21.14 | 1,117 |
2016-11-15 | $24.35 | $24.48 | $24.34 | $24.44 | $21.17 | 3,633 |
2016-11-14 | $24.50 | $24.56 | $24.40 | $24.40 | $21.13 | 7,771 |
2016-11-11 | $24.58 | $24.58 | $24.56 | $24.57 | $21.28 | 1,121 |
2016-11-10 | $24.61 | $24.67 | $24.61 | $24.67 | $21.37 | 709 |
2016-11-09 | $24.74 | $24.79 | $24.55 | $24.55 | $21.26 | 6,061 |
2016-11-08 | $24.89 | $24.89 | $24.78 | $24.79 | $21.47 | 8,592 |
2016-11-07 | $24.91 | $24.95 | $24.90 | $24.91 | $21.58 | 3,136 |
2016-11-04 | $24.96 | $24.96 | $24.88 | $24.96 | $21.62 | 2,472 |
2016-11-03 | $24.93 | $24.94 | $24.80 | $24.85 | $21.52 | 4,791 |
2016-11-02 | $24.96 | $24.96 | $24.96 | $24.96 | $21.62 | 519 |
2016-11-01 | $24.90 | $24.91 | $24.76 | $24.88 | $21.55 | 15,634 |
2016-10-31 | $24.97 | $24.97 | $24.89 | $24.89 | $21.51 | 1,185 |
2016-10-28 | $24.86 | $24.89 | $24.85 | $24.87 | $21.49 | 1,835 |
2016-10-27 | $24.87 | $24.93 | $24.85 | $24.85 | $21.47 | 6,019 |
2016-10-26 | $24.98 | $25.01 | $24.90 | $24.99 | $21.59 | 3,444 |
2016-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $21.64 | 430 |
2016-10-24 | $25.04 | $25.05 | $24.93 | $25.00 | $21.60 | 3,069 |
2016-10-21 | $25.02 | $25.05 | $25.02 | $25.03 | $21.63 | 1,186 |
2016-10-20 | $25.09 | $25.09 | $25.01 | $25.01 | $21.61 | 2,161 |
2016-10-19 | $25.07 | $25.10 | $25.03 | $25.09 | $21.68 | 3,367 |
2016-10-18 | $25.06 | $25.06 | $25.01 | $25.04 | $21.64 | 1,567 |
2016-10-17 | $25.03 | $25.03 | $25.02 | $25.02 | $21.62 | 1,588 |
2016-10-14 | $25.02 | $25.02 | $24.97 | $24.99 | $21.60 | 1,749 |
2016-10-13 | $25.01 | $25.02 | $24.89 | $24.89 | $21.51 | 730 |
2016-10-12 | $24.87 | $24.87 | $24.87 | $24.87 | $21.49 | 97 |
2016-10-11 | $24.93 | $24.97 | $24.87 | $24.87 | $21.49 | 361 |
2016-10-10 | $24.96 | $24.97 | $24.82 | $24.97 | $21.58 | 3,740 |
2016-10-07 | $25.02 | $25.02 | $24.95 | $25.01 | $21.61 | 3,170 |
2016-10-06 | $24.96 | $24.96 | $24.95 | $24.95 | $21.56 | 1,343 |
2016-10-05 | $25.04 | $25.04 | $24.92 | $25.01 | $21.61 | 5,939 |
2016-10-04 | $25.00 | $25.05 | $24.99 | $25.05 | $21.65 | 1,991 |
2016-10-03 | $25.07 | $25.09 | $25.05 | $25.06 | $21.66 | 1,348 |
2016-09-30 | $25.11 | $25.20 | $25.09 | $25.20 | $21.73 | 2,181 |
2016-09-29 | $25.21 | $25.21 | $25.14 | $25.14 | $21.68 | 2,019 |
2016-09-28 | $25.19 | $25.23 | $25.06 | $25.19 | $21.72 | 6,303 |
2016-09-27 | $25.17 | $25.17 | $25.13 | $25.13 | $21.67 | 4,189 |
2016-09-26 | $25.14 | $25.18 | $25.05 | $25.13 | $21.67 | 2,724 |
2016-09-23 | $25.09 | $25.14 | $25.06 | $25.11 | $21.65 | 1,641 |
2016-09-22 | $25.11 | $25.13 | $25.05 | $25.13 | $21.67 | 6,115 |
2016-09-21 | $25.03 | $25.11 | $25.02 | $25.10 | $21.64 | 4,504 |
2016-09-20 | $24.95 | $25.05 | $24.95 | $25.00 | $21.56 | 6,508 |
2016-09-19 | $25.01 | $25.05 | $24.96 | $25.01 | $21.56 | 6,470 |
2016-09-16 | $25.02 | $25.05 | $24.94 | $25.02 | $21.57 | 15,614 |
2016-09-15 | $25.02 | $25.05 | $24.95 | $25.02 | $21.57 | 14,240 |
2016-09-14 | $25.06 | $25.07 | $24.96 | $25.05 | $21.60 | 6,040 |
2016-09-13 | $25.00 | $25.01 | $24.91 | $24.98 | $21.54 | 17,518 |
2016-09-12 | $25.03 | $25.03 | $24.98 | $24.98 | $21.54 | 25,742 |
2016-09-09 | $24.97 | $25.07 | $24.97 | $25.02 | $21.57 | 2,636 |
2016-09-08 | $25.17 | $25.17 | $25.09 | $25.09 | $21.63 | 1,853 |
2016-09-07 | $25.17 | $25.20 | $25.16 | $25.20 | $21.73 | 12,077 |
2016-09-06 | $25.18 | $25.21 | $25.14 | $25.17 | $21.70 | 2,323 |
2016-09-02 | $25.06 | $25.15 | $25.06 | $25.08 | $21.62 | 11,837 |
2016-09-01 | $25.08 | $25.16 | $24.98 | $25.14 | $21.68 | 1,441 |
2016-08-31 | $25.20 | $25.20 | $25.08 | $25.16 | $21.65 | 9,220 |
2016-08-30 | $25.14 | $25.17 | $25.10 | $25.17 | $21.65 | 4,992 |
2016-08-29 | $25.12 | $25.20 | $25.07 | $25.14 | $21.63 | 9,033 |
2016-08-26 | $25.09 | $25.18 | $25.05 | $25.11 | $21.60 | 10,992 |
2016-08-25 | $25.15 | $25.22 | $25.07 | $25.20 | $21.68 | 16,337 |
2016-08-24 | $25.16 | $25.25 | $25.11 | $25.23 | $21.71 | 14,824 |
2016-08-23 | $25.12 | $25.23 | $25.11 | $25.17 | $21.65 | 16,411 |
2016-08-22 | $25.20 | $25.20 | $25.04 | $25.13 | $21.62 | 10,034 |
2016-08-19 | $25.12 | $25.17 | $25.04 | $25.17 | $21.65 | 9,190 |
2016-08-18 | $25.07 | $25.24 | $25.07 | $25.19 | $21.67 | 16,000 |
2016-08-17 | $25.06 | $25.16 | $25.06 | $25.08 | $21.58 | 108,831 |
2016-08-16 | $25.07 | $25.14 | $25.02 | $25.12 | $21.61 | 16,942 |
2016-08-15 | $25.10 | $25.21 | $25.07 | $25.19 | $21.67 | 7,923 |
2016-08-12 | $25.17 | $25.20 | $25.06 | $25.15 | $21.64 | 13,641 |
2016-08-11 | $25.07 | $25.13 | $25.00 | $25.02 | $21.53 | 51,410 |
2016-08-10 | $25.14 | $25.23 | $25.08 | $25.23 | $21.70 | 21,156 |
2016-08-09 | $25.07 | $25.15 | $24.98 | $25.07 | $21.57 | 7,314 |
2016-08-08 | $24.92 | $25.13 | $24.91 | $25.13 | $21.62 | 22,421 |
2016-08-05 | $25.10 | $25.13 | $25.04 | $25.04 | $21.54 | 10,822 |
2016-08-04 | $25.17 | $25.17 | $25.07 | $25.10 | $21.59 | 174,981 |
2016-08-03 | $25.17 | $25.18 | $25.09 | $25.09 | $21.58 | 1,829 |
2016-08-02 | $25.15 | $25.18 | $25.15 | $25.18 | $21.66 | 2,026 |
2016-08-01 | $25.05 | $25.23 | $25.05 | $25.20 | $21.68 | 2,451 |
2016-07-29 | $25.27 | $25.32 | $25.19 | $25.31 | $21.73 | 3,850 |
2016-07-28 | $25.17 | $25.17 | $25.13 | $25.17 | $21.61 | 2,519 |
2016-07-27 | $25.10 | $25.16 | $25.09 | $25.12 | $21.56 | 3,812 |
2016-07-26 | $25.17 | $25.20 | $25.14 | $25.16 | $21.60 | 6,118 |
2016-07-25 | $25.10 | $25.77 | $25.10 | $25.17 | $21.61 | 1,399 |
2016-07-22 | $100.85 | $101.11 | $100.61 | $100.81 | $21.63 | 8,028 |
2016-07-21 | $100.81 | $100.92 | $100.75 | $100.75 | $21.62 | 2,236 |
2016-07-20 | $100.79 | $100.82 | $100.25 | $100.50 | $21.57 | 6,568 |
2016-07-19 | $100.86 | $100.86 | $100.72 | $100.75 | $21.62 | 1,404 |
2016-07-18 | $100.21 | $100.81 | $100.21 | $100.63 | $21.60 | 4,264 |
2016-07-15 | $100.55 | $100.55 | $100.55 | $100.55 | $21.58 | 1,588 |
2016-07-14 | $100.71 | $100.94 | $100.24 | $100.78 | $21.63 | 5,620 |
2016-07-13 | $100.95 | $101.03 | $100.95 | $101.03 | $21.68 | 3,056 |
2016-07-12 | $101.85 | $101.85 | $100.66 | $100.85 | $21.64 | 16,024 |
2016-07-11 | $101.66 | $101.66 | $101.66 | $101.66 | $21.82 | 704 |
2016-07-08 | $101.01 | $101.66 | $101.01 | $101.66 | $21.82 | 4,512 |
2016-07-07 | $100.74 | $101.47 | $100.73 | $100.87 | $21.65 | 12,080 |
2016-07-06 | $102.00 | $102.00 | $100.71 | $100.71 | $21.61 | 4,792 |
2016-07-05 | $100.89 | $100.89 | $100.89 | $100.89 | $21.65 | 2,532 |
2016-07-01 | $100.49 | $100.49 | $100.28 | $100.30 | $21.53 | 4,128 |
2016-06-30 | $100.65 | $100.65 | $100.65 | $100.65 | $21.41 | 448 |
2016-06-29 | $100.65 | $100.76 | $100.65 | $100.65 | $21.41 | 2,116 |
2016-06-28 | $100.57 | $100.69 | $100.56 | $100.69 | $21.42 | 3,688 |
2016-06-27 | $100.10 | $100.39 | $100.10 | $100.39 | $21.35 | 5,948 |
2016-06-24 | $100.20 | $100.20 | $100.20 | $100.20 | $21.31 | 2,400 |
2016-06-23 | $99.62 | $99.63 | $99.41 | $99.41 | $21.15 | 3,440 |
2016-06-22 | $98.98 | $99.64 | $98.97 | $99.64 | $21.19 | 8,844 |
2016-06-21 | $99.79 | $99.79 | $99.49 | $99.49 | $21.16 | 1,144 |
2016-06-20 | $99.90 | $99.90 | $99.52 | $99.88 | $21.25 | 6,096 |
2016-06-17 | $99.96 | $99.99 | $99.84 | $99.99 | $21.27 | 2,640 |
2016-06-16 | $99.86 | $99.86 | $99.86 | $99.86 | $21.24 | 384 |
2016-06-15 | $99.86 | $99.86 | $99.86 | $99.86 | $21.24 | 1,340 |
2016-06-14 | $99.90 | $99.90 | $99.86 | $99.86 | $21.24 | 1,812 |
2016-06-13 | $100.36 | $100.36 | $99.88 | $100.01 | $21.27 | 4,304 |
2016-06-10 | $99.80 | $99.80 | $99.34 | $99.80 | $21.23 | 5,844 |
2016-06-09 | $99.73 | $99.95 | $99.39 | $99.51 | $21.17 | 3,828 |
2016-06-08 | $99.33 | $99.60 | $99.33 | $99.40 | $21.14 | 3,156 |
2016-06-07 | $99.02 | $99.56 | $99.02 | $99.56 | $21.18 | 4,692 |
2016-06-06 | $99.35 | $99.38 | $99.07 | $99.38 | $21.14 | 9,380 |
2016-06-03 | $99.33 | $99.33 | $99.26 | $99.26 | $21.11 | 4,560 |
2016-06-02 | $98.81 | $98.81 | $98.25 | $98.25 | $20.90 | 2,128 |
2016-06-01 | $98.20 | $98.51 | $98.20 | $98.51 | $20.95 | 3,028 |
2016-05-31 | $99.12 | $99.12 | $98.51 | $98.77 | $20.82 | 43,304 |
2016-05-27 | $98.69 | $98.70 | $98.58 | $98.70 | $20.80 | 36,856 |
2016-05-26 | $98.64 | $98.64 | $98.64 | $98.64 | $20.79 | 312 |
2016-05-25 | $98.57 | $98.64 | $98.43 | $98.64 | $20.79 | 5,308 |
2016-05-24 | $98.76 | $98.76 | $98.28 | $98.43 | $20.75 | 8,164 |
2016-05-23 | $98.27 | $98.33 | $98.27 | $98.33 | $20.73 | 1,152 |
2016-05-20 | $98.57 | $98.57 | $98.57 | $98.57 | $20.78 | 780 |
2016-05-19 | $98.90 | $98.90 | $98.90 | $98.90 | $20.85 | 68 |
2016-05-18 | $98.90 | $98.90 | $98.90 | $98.90 | $20.85 | 1,492 |
2016-05-17 | $99.03 | $99.23 | $99.03 | $99.07 | $20.88 | 5,344 |
2016-05-16 | $99.24 | $99.24 | $99.24 | $99.24 | $20.92 | 1,040 |
2016-05-13 | $99.50 | $99.50 | $98.81 | $99.29 | $20.93 | 6,764 |
2016-05-12 | $98.92 | $99.38 | $98.92 | $99.28 | $20.93 | 5,168 |
2016-05-11 | $99.32 | $99.38 | $99.25 | $99.26 | $20.92 | 5,908 |
2016-05-10 | $99.33 | $99.45 | $99.01 | $99.45 | $20.96 | 10,476 |
2016-05-09 | $99.18 | $99.18 | $99.18 | $99.18 | $20.91 | 928 |
2016-05-06 | $99.18 | $99.18 | $99.18 | $99.18 | $20.91 | 144 |
2016-05-05 | $99.18 | $99.18 | $99.00 | $99.18 | $20.91 | 5,564 |
2016-05-04 | $99.18 | $99.18 | $99.18 | $99.18 | $20.91 | 1,648 |
2016-05-03 | $99.31 | $99.31 | $99.07 | $99.14 | $20.90 | 14,680 |
2016-05-02 | $98.94 | $98.94 | $98.85 | $98.85 | $20.84 | 1,580 |
2016-04-29 | $99.17 | $99.17 | $99.02 | $99.17 | $20.71 | 3,152 |
2016-04-28 | $98.92 | $99.16 | $98.91 | $99.16 | $20.71 | 9,952 |
2016-04-27 | $98.81 | $98.81 | $98.81 | $98.81 | $20.64 | 5,480 |
2016-04-26 | $98.68 | $98.75 | $98.33 | $98.34 | $20.54 | 4,548 |
2016-04-25 | $98.76 | $98.84 | $98.71 | $98.71 | $20.62 | 6,568 |
2016-04-22 | $98.94 | $98.94 | $98.64 | $98.91 | $20.66 | 2,264 |
2016-04-21 | $98.50 | $98.80 | $98.50 | $98.69 | $20.61 | 7,852 |
2016-04-20 | $99.17 | $99.17 | $99.01 | $99.01 | $20.68 | 1,428 |
2016-04-19 | $98.88 | $99.00 | $98.88 | $99.00 | $20.68 | 2,408 |
2016-04-18 | $99.14 | $99.14 | $99.09 | $99.09 | $20.70 | 3,564 |
2016-04-15 | $98.83 | $99.01 | $98.83 | $99.01 | $20.68 | 4,424 |
2016-04-14 | $98.83 | $98.91 | $98.80 | $98.91 | $20.66 | 2,696 |
2016-04-13 | $98.74 | $98.78 | $98.72 | $98.78 | $20.63 | 4,668 |
2016-04-12 | $98.81 | $98.81 | $98.76 | $98.76 | $20.63 | 2,252 |
2016-04-11 | $99.01 | $99.20 | $99.01 | $99.04 | $20.69 | 1,852 |
2016-04-08 | $98.91 | $98.99 | $98.90 | $98.99 | $20.68 | 3,208 |
2016-04-07 | $98.77 | $98.95 | $98.48 | $98.79 | $20.63 | 6,108 |
2016-04-06 | $98.09 | $98.64 | $97.96 | $98.43 | $20.56 | 5,520 |
2016-04-05 | $98.82 | $98.82 | $98.82 | $98.82 | $20.64 | 1,952 |
2016-04-04 | $98.13 | $98.63 | $97.93 | $98.63 | $20.60 | 3,504 |
2016-04-01 | $98.33 | $98.33 | $98.33 | $98.33 | $20.54 | 1,636 |
2016-03-31 | $98.64 | $98.64 | $98.07 | $98.55 | $20.40 | 17,568 |
2016-03-30 | $98.53 | $98.53 | $98.42 | $98.42 | $20.37 | 2,384 |
2016-03-29 | $97.93 | $97.93 | $97.93 | $97.93 | $20.27 | 668 |
2016-03-28 | $97.61 | $97.93 | $97.61 | $97.93 | $20.27 | 2,532 |
2016-03-24 | $97.85 | $97.85 | $97.75 | $97.75 | $20.23 | 3,040 |
2016-03-23 | $97.80 | $97.82 | $97.67 | $97.67 | $20.21 | 4,176 |
2016-03-22 | $97.62 | $97.62 | $97.01 | $97.10 | $20.10 | 13,360 |
2016-03-21 | $97.46 | $97.46 | $97.46 | $97.46 | $20.17 | 1,156 |
2016-03-18 | $97.56 | $97.59 | $97.56 | $97.59 | $20.20 | 1,852 |
2016-03-17 | $97.29 | $97.33 | $96.91 | $96.91 | $20.06 | 5,680 |
2016-03-16 | $96.48 | $97.17 | $96.19 | $97.17 | $20.11 | 22,336 |
2016-03-15 | $96.26 | $96.57 | $96.26 | $96.56 | $19.98 | 5,388 |
2016-03-14 | $96.28 | $96.38 | $96.23 | $96.27 | $19.93 | 37,008 |
2016-03-11 | $96.41 | $96.48 | $96.19 | $96.19 | $19.91 | 5,568 |
2016-03-10 | $96.30 | $96.36 | $96.30 | $96.36 | $19.94 | 57,664 |
2016-03-09 | $96.54 | $96.54 | $96.48 | $96.48 | $19.97 | 2,908 |
2016-03-08 | $96.58 | $96.58 | $96.58 | $96.58 | $19.99 | 1,876 |
2016-03-07 | $96.05 | $96.05 | $95.78 | $95.78 | $19.82 | 4,088 |
2016-03-04 | $96.05 | $96.25 | $96.05 | $96.25 | $19.92 | 9,020 |
2016-03-03 | $95.99 | $95.99 | $95.99 | $95.99 | $19.87 | 336 |
2016-03-02 | $96.06 | $96.06 | $95.82 | $95.99 | $19.87 | 1,552 |
2016-03-01 | $96.59 | $96.59 | $96.24 | $96.24 | $19.92 | 9,372 |
2016-02-29 | $96.73 | $96.73 | $96.73 | $96.73 | $19.83 | 1,284 |
2016-02-26 | $96.51 | $96.63 | $96.51 | $96.63 | $19.81 | 20,944 |
2016-02-25 | $96.46 | $96.88 | $96.46 | $96.88 | $19.86 | 12,764 |
2016-02-24 | $96.56 | $96.58 | $96.56 | $96.58 | $19.80 | 5,276 |
2016-02-23 | $95.71 | $96.11 | $95.71 | $96.11 | $19.71 | 6,480 |
2016-02-22 | $95.87 | $95.90 | $95.87 | $95.90 | $19.66 | 1,960 |
2016-02-19 | $95.85 | $95.85 | $95.85 | $95.85 | $19.65 | 360 |
2016-02-18 | $96.26 | $96.26 | $95.82 | $95.85 | $19.65 | 12,944 |
2016-02-17 | $95.72 | $95.79 | $95.72 | $95.79 | $19.64 | 2,544 |
2016-02-16 | $95.94 | $95.94 | $95.94 | $95.94 | $19.67 | 2,040 |
2016-02-12 | $96.31 | $96.31 | $95.56 | $95.63 | $19.61 | 14,524 |
2016-02-11 | $96.50 | $96.50 | $96.50 | $96.50 | $19.79 | 840 |
2016-02-10 | $95.63 | $95.63 | $95.63 | $95.63 | $19.61 | 528 |
2016-02-09 | $96.22 | $96.53 | $95.63 | $95.63 | $19.61 | 3,776 |
2016-02-08 | $95.52 | $95.52 | $95.52 | $95.52 | $19.59 | 2,060 |
2016-02-05 | $95.32 | $95.32 | $95.05 | $95.05 | $19.49 | 1,864 |
2016-02-04 | $96.09 | $96.09 | $95.83 | $95.83 | $19.65 | 6,440 |
2016-02-03 | $95.80 | $96.04 | $95.30 | $96.04 | $19.69 | 3,604 |
2016-02-02 | $95.91 | $95.91 | $95.74 | $95.83 | $19.65 | 2,380 |
2016-02-01 | $96.00 | $96.00 | $94.72 | $95.23 | $19.53 | 6,876 |
2016-01-29 | $96.19 | $96.19 | $95.67 | $95.67 | $19.43 | 2,416 |
2016-01-28 | $95.81 | $95.81 | $95.47 | $95.47 | $19.39 | 1,912 |
2016-01-27 | $95.49 | $95.49 | $95.18 | $95.18 | $19.33 | 1,632 |
2016-01-26 | $95.50 | $95.50 | $95.50 | $95.50 | $19.39 | 4,524 |
2016-01-25 | $95.74 | $95.74 | $95.74 | $95.74 | $19.44 | 1,752 |
2016-01-22 | $95.52 | $95.52 | $95.52 | $95.52 | $19.40 | 796 |
2016-01-21 | $95.64 | $95.64 | $94.82 | $94.82 | $19.26 | 2,828 |
2016-01-20 | $96.03 | $96.03 | $95.55 | $95.55 | $19.40 | 3,404 |
2016-01-19 | $95.82 | $95.82 | $94.92 | $94.92 | $19.28 | 4,924 |
2016-01-15 | $96.12 | $96.12 | $96.12 | $96.12 | $19.52 | 460 |
2016-01-14 | $96.06 | $96.20 | $96.06 | $96.12 | $19.52 | 3,020 |
2016-01-13 | $96.16 | $96.16 | $96.07 | $96.07 | $19.51 | 1,524 |
2016-01-12 | $96.08 | $96.42 | $96.08 | $96.42 | $19.58 | 3,044 |
2016-01-11 | $95.58 | $95.58 | $95.58 | $95.58 | $19.41 | 1,940 |
2016-01-08 | $95.80 | $95.85 | $95.80 | $95.85 | $19.47 | 7,296 |
2016-01-07 | $95.24 | $95.80 | $95.24 | $95.71 | $19.44 | 31,372 |
2016-01-06 | $95.34 | $95.57 | $94.99 | $95.56 | $19.41 | 11,824 |
2016-01-05 | $95.09 | $95.09 | $95.09 | $95.09 | $19.31 | 1,896 |
2016-01-04 | $94.64 | $94.79 | $94.40 | $94.64 | $19.22 | 29,200 |
2015-12-31 | $94.80 | $94.80 | $94.80 | $94.80 | $19.25 | 776 |
2015-12-30 | $94.82 | $94.82 | $94.82 | $94.82 | $19.26 | 972 |
2015-12-29 | $94.80 | $94.82 | $94.40 | $94.82 | $19.26 | 3,704 |
2015-12-28 | $95.16 | $95.16 | $94.81 | $94.81 | $19.25 | 54,576 |
2015-12-24 | $94.95 | $94.95 | $94.95 | $94.95 | $19.28 | 2,580 |
2015-12-23 | $95.33 | $95.33 | $95.33 | $95.33 | $19.16 | 768 |
2015-12-22 | $94.93 | $95.22 | $94.93 | $94.93 | $19.08 | 4,444 |
2015-12-21 | $95.20 | $95.20 | $95.17 | $95.17 | $19.12 | 1,164 |
2015-12-18 | $95.08 | $95.10 | $95.08 | $95.10 | $19.11 | 1,292 |
2015-12-17 | $95.02 | $95.02 | $94.95 | $94.95 | $19.08 | 9,396 |
2015-12-16 | $95.00 | $95.00 | $94.65 | $94.65 | $19.02 | 9,720 |
2015-12-15 | $95.19 | $95.19 | $95.19 | $95.19 | $19.13 | 1,544 |
2015-12-14 | $95.84 | $95.84 | $95.09 | $95.09 | $19.11 | 184,592 |
2015-12-11 | $95.58 | $95.74 | $95.58 | $95.74 | $19.24 | 8,148 |
2015-12-10 | $96.00 | $96.00 | $95.53 | $95.57 | $19.20 | 5,476 |
2015-12-09 | $95.49 | $95.49 | $95.49 | $95.49 | $19.19 | 2,628 |
2015-12-08 | $95.58 | $95.67 | $95.58 | $95.67 | $19.22 | 2,084 |
2015-12-07 | $95.42 | $95.42 | $95.42 | $95.42 | $19.17 | 1,228 |
2015-12-04 | $95.76 | $95.78 | $95.42 | $95.42 | $19.17 | 4,004 |
2015-12-03 | $95.32 | $95.32 | $95.16 | $95.16 | $19.12 | 2,328 |
2015-12-02 | $96.07 | $96.07 | $96.07 | $96.07 | $19.30 | 1,684 |
2015-12-01 | $95.96 | $96.17 | $95.96 | $96.07 | $19.30 | 4,048 |
2015-11-30 | $96.05 | $96.39 | $96.05 | $96.39 | $19.19 | 4,352 |
2015-11-27 | $96.12 | $96.45 | $96.12 | $96.40 | $19.19 | 3,576 |
2015-11-25 | $96.23 | $96.23 | $95.72 | $96.19 | $19.15 | 4,884 |
2015-11-24 | $96.13 | $96.13 | $95.78 | $96.06 | $19.12 | 2,696 |
2015-11-23 | $96.10 | $96.10 | $95.57 | $95.74 | $19.06 | 3,220 |
2015-11-20 | $95.98 | $95.98 | $95.98 | $95.98 | $19.11 | 1,260 |
2015-11-19 | $95.52 | $95.52 | $95.52 | $95.52 | $19.01 | 1,684 |
2015-11-18 | $95.52 | $95.52 | $95.52 | $95.52 | $19.01 | 1,352 |
2015-11-17 | $95.67 | $95.67 | $95.52 | $95.52 | $19.01 | 2,984 |
2015-11-16 | $96.07 | $96.07 | $95.69 | $95.69 | $19.05 | 3,092 |
2015-11-13 | $95.12 | $95.43 | $95.12 | $95.43 | $19.00 | 2,916 |
2015-11-12 | $95.47 | $95.47 | $95.30 | $95.30 | $18.97 | 1,940 |
2015-11-11 | $95.47 | $95.47 | $95.47 | $95.47 | $19.00 | 1,708 |
2015-11-10 | $95.36 | $95.36 | $95.36 | $95.36 | $18.98 | 1,152 |
2015-11-09 | $94.79 | $94.79 | $94.79 | $94.79 | $18.87 | 2,348 |
2015-11-06 | $95.41 | $95.41 | $95.34 | $95.34 | $18.98 | 2,220 |
2015-11-05 | $95.82 | $96.01 | $95.52 | $95.74 | $19.06 | 20,272 |
2015-11-04 | $95.97 | $95.97 | $95.93 | $95.93 | $19.10 | 2,004 |
2015-11-03 | $95.78 | $95.78 | $95.78 | $95.78 | $19.07 | 368 |
2015-11-02 | $95.78 | $95.78 | $95.78 | $95.78 | $19.07 | 2,036 |
2015-10-30 | $96.26 | $96.26 | $96.26 | $96.26 | $18.98 | 476 |
2015-10-29 | $96.26 | $96.26 | $96.26 | $96.26 | $18.98 | 1,696 |
2015-10-28 | $97.39 | $97.39 | $96.51 | $96.51 | $19.03 | 5,548 |
2015-10-27 | $97.00 | $97.23 | $97.00 | $97.00 | $19.12 | 3,616 |
2015-10-26 | $96.78 | $96.78 | $96.78 | $96.78 | $19.08 | 544 |
2015-10-23 | $96.80 | $96.92 | $96.80 | $96.92 | $19.11 | 1,840 |
2015-10-22 | $96.76 | $96.86 | $96.76 | $96.77 | $19.08 | 31,352 |
2015-10-21 | $96.76 | $96.79 | $96.76 | $96.79 | $19.08 | 2,680 |
2015-10-20 | $96.24 | $96.49 | $96.24 | $96.49 | $19.02 | 2,864 |
2015-10-19 | $96.70 | $96.70 | $96.58 | $96.58 | $19.04 | 1,644 |
2015-10-16 | $96.53 | $96.75 | $96.47 | $96.47 | $19.02 | 5,436 |
2015-10-15 | $96.59 | $96.86 | $96.49 | $96.86 | $19.10 | 17,828 |
2015-10-14 | $96.64 | $96.76 | $96.64 | $96.76 | $19.08 | 4,356 |
2015-10-13 | $96.09 | $96.09 | $96.09 | $96.09 | $18.95 | 268 |
2015-10-12 | $96.04 | $96.51 | $96.04 | $96.09 | $18.95 | 4,508 |
2015-10-09 | $95.70 | $96.18 | $95.41 | $95.41 | $18.81 | 4,124 |
2015-10-08 | $95.68 | $95.68 | $95.68 | $95.68 | $18.86 | 2,780 |
2015-10-07 | $97.16 | $97.16 | $95.45 | $95.56 | $18.84 | 44,772 |
2015-10-06 | $95.80 | $95.80 | $95.80 | $95.80 | $18.89 | 1,036 |
2015-10-05 | $95.38 | $96.26 | $95.38 | $95.80 | $18.89 | 2,204 |
2015-10-02 | $96.24 | $96.24 | $96.24 | $96.24 | $18.97 | 956 |
2015-10-01 | $96.82 | $96.82 | $96.06 | $96.06 | $18.94 | 2,512 |
2015-09-30 | $96.39 | $96.45 | $96.21 | $96.21 | $18.79 | 2,592 |
2015-09-29 | $96.76 | $96.76 | $96.37 | $96.39 | $18.82 | 2,196 |
2015-09-28 | $96.62 | $96.62 | $96.57 | $96.62 | $18.87 | 2,864 |
2015-09-25 | $95.45 | $95.50 | $95.45 | $95.50 | $18.65 | 1,608 |
2015-09-24 | $96.71 | $96.78 | $96.71 | $96.78 | $18.90 | 1,528 |
2015-09-23 | $96.71 | $96.71 | $96.71 | $96.71 | $18.88 | 916 |
2015-09-22 | $96.65 | $96.71 | $96.33 | $96.71 | $18.88 | 4,032 |
2015-09-21 | $95.99 | $95.99 | $95.96 | $95.96 | $18.74 | 2,952 |
2015-09-18 | $95.04 | $95.04 | $95.04 | $95.04 | $18.56 | 368 |
2015-09-17 | $95.06 | $95.46 | $95.04 | $95.04 | $18.56 | 4,232 |
2015-09-16 | $95.20 | $95.20 | $95.20 | $95.20 | $18.59 | 1,608 |
2015-09-15 | $95.45 | $95.46 | $95.19 | $95.42 | $18.63 | 10,684 |
2015-09-14 | $95.50 | $95.79 | $95.49 | $95.69 | $18.68 | 4,232 |
2015-09-11 | $96.19 | $96.19 | $96.19 | $96.19 | $18.78 | 1,240 |
2015-09-10 | $95.30 | $95.30 | $95.30 | $95.30 | $18.61 | 2,324 |
2015-09-09 | $96.11 | $96.11 | $96.11 | $96.11 | $18.77 | 1,248 |
2015-09-08 | $96.11 | $96.11 | $96.11 | $96.11 | $18.77 | 1,316 |
iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) News Headlines
Recent iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) News
Similar Companies to iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) 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 | -- | -- | -- |