iShares iBonds Mar 2023 Term Corporate ETF (IBDD) Exchange: NYSE ARCA
Data as of March 29, 2024
$26.59 ($0.02) 0.08%
iShares iBonds Mar 2023 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Mar 2023 Term Corporate ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $26.57 |
Previous Close | $26.59 |
High | $26.59 |
Low | $26.57 |
Adjusted Open | $26.57 |
Previous Adjusted Close | $26.59 |
Adjusted High | $26.59 |
Adjusted Low | $26.57 |
About iShares iBonds Mar 2023 Term Corporate ETF (IBDD)
The Fund seeks to meet its investment objective generally by investing in the securities of one or more Underlying Funds that themselves seek investment results corresponding to their own underlying indexes and component securities of the Bloomberg Barclays 2023 Maturity Corporate Index (the “Underlying Index”). As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time. The Fund invests in a combination of individual fixed-income securities and Underlying Funds (primarily consisting of other iShares funds) and may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).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 pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index 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.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 non-U.S. corporate issuers included in the Underlying Index 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 rating agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”) or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. (“Fitch”). 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 rating 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 securities maturing outside of the maturity range defined above. 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 bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. 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 per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.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, either directly, or through its holdings of the Underlying Funds, 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.Currently, the Fund invests in the following Underlying Fund: iShares iBonds Mar 2023 Term Corporate ex-Financials ETF.The Fund is a series of the iShares iBonds® fixed maturity series of bond 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 or the Underlying Funds that are affiliated with BFA. “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 or an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through an Underlying Fund) 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 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 (including indirect investments through an Underlying Fund) 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. On or around this date, 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 ETF (IBDD)
Historical Stock Data for iShares iBonds Mar 2023 Term Corporate ETF (IBDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-30 | $26.57 | $26.59 | $26.57 | $26.59 | $26.59 | 4,202 |
2023-03-29 | $26.55 | $26.57 | $26.54 | $26.57 | $26.57 | 1,473 |
2023-03-28 | $26.57 | $26.57 | $26.55 | $26.57 | $26.57 | 2,131 |
2023-03-27 | $26.54 | $26.55 | $26.53 | $26.55 | $26.55 | 19,093 |
2023-03-24 | $26.53 | $26.58 | $26.53 | $26.57 | $26.57 | 2,677 |
2023-03-23 | $26.53 | $26.56 | $26.53 | $26.56 | $26.56 | 7,857 |
2023-03-22 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 15,205 |
2023-03-21 | $26.55 | $26.56 | $26.52 | $26.56 | $26.56 | 2,825 |
2023-03-20 | $26.51 | $26.56 | $26.51 | $26.54 | $26.54 | 6,159 |
2023-03-17 | $26.51 | $26.53 | $26.48 | $26.50 | $26.50 | 10,401 |
2023-03-16 | $26.50 | $26.54 | $26.50 | $26.54 | $26.54 | 4,060 |
2023-03-15 | $26.50 | $26.55 | $26.48 | $26.54 | $26.54 | 13,676 |
2023-03-14 | $26.59 | $26.59 | $26.49 | $26.54 | $26.54 | 6,105 |
2023-03-13 | $26.49 | $26.53 | $26.48 | $26.52 | $26.52 | 1,744 |
2023-03-10 | $26.49 | $26.53 | $26.48 | $26.53 | $26.53 | 3,251 |
2023-03-09 | $26.49 | $26.53 | $26.48 | $26.53 | $26.53 | 4,122 |
2023-03-08 | $26.52 | $26.53 | $26.47 | $26.51 | $26.51 | 10,734 |
2023-03-07 | $26.52 | $26.54 | $26.51 | $26.54 | $26.54 | 3,608 |
2023-03-06 | $26.54 | $26.54 | $26.49 | $26.52 | $26.52 | 2,321 |
2023-03-03 | $26.50 | $26.51 | $26.47 | $26.51 | $26.51 | 2,311 |
2023-03-02 | $26.46 | $26.50 | $26.46 | $26.50 | $26.50 | 8,197 |
2023-03-01 | $26.46 | $26.50 | $26.45 | $26.45 | $26.45 | 13,910 |
2023-02-28 | $26.55 | $26.60 | $26.54 | $26.57 | $26.57 | 3,982 |
2023-02-27 | $26.60 | $26.63 | $26.58 | $26.59 | $26.59 | 1,070 |
2023-02-24 | $26.54 | $26.59 | $26.53 | $26.59 | $26.59 | 11,454 |
2023-02-23 | $26.56 | $26.57 | $26.55 | $26.57 | $26.57 | 1,044 |
2023-02-22 | $26.54 | $26.59 | $26.53 | $26.56 | $26.56 | 5,415 |
2023-02-21 | $26.55 | $26.56 | $26.55 | $26.56 | $26.56 | 380 |
2023-02-17 | $26.54 | $26.55 | $26.51 | $26.55 | $26.55 | 1,867 |
2023-02-16 | $26.52 | $26.56 | $26.51 | $26.56 | $26.56 | 5,358 |
2023-02-15 | $26.56 | $26.56 | $26.52 | $26.55 | $26.55 | 1,489 |
2023-02-14 | $26.56 | $26.56 | $26.49 | $26.53 | $26.53 | 3,094 |
2023-02-13 | $26.52 | $26.55 | $26.49 | $26.55 | $26.55 | 33,582 |
2023-02-10 | $26.49 | $26.53 | $26.48 | $26.53 | $26.53 | 146,428 |
2023-02-09 | $26.51 | $26.51 | $26.49 | $26.50 | $26.50 | 1,615 |
2023-02-08 | $26.52 | $26.52 | $26.48 | $26.50 | $26.50 | 2,124 |
2023-02-07 | $26.49 | $26.52 | $26.47 | $26.48 | $26.48 | 5,932 |
2023-02-06 | $26.51 | $26.51 | $26.47 | $26.49 | $26.49 | 4,030 |
2023-02-03 | $26.51 | $26.51 | $26.46 | $26.51 | $26.51 | 3,937 |
2023-02-02 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 5,574 |
2023-02-01 | $26.47 | $26.55 | $26.46 | $26.51 | $26.51 | 303,721 |
2023-01-31 | $26.56 | $26.59 | $26.56 | $26.59 | $26.51 | 351 |
2023-01-30 | $26.58 | $26.62 | $26.56 | $26.58 | $26.50 | 11,029 |
2023-01-27 | $26.55 | $26.59 | $26.55 | $26.58 | $26.50 | 10,464 |
2023-01-26 | $26.87 | $26.87 | $26.59 | $26.59 | $26.51 | 3,030 |
2023-01-25 | $26.58 | $26.58 | $26.55 | $26.56 | $26.48 | 17,457 |
2023-01-24 | $26.55 | $26.57 | $26.54 | $26.56 | $26.48 | 10,926 |
2023-01-23 | $26.50 | $26.55 | $26.50 | $26.55 | $26.47 | 4,732 |
2023-01-20 | $26.53 | $26.59 | $26.53 | $26.55 | $26.47 | 9,014 |
2023-01-19 | $26.55 | $26.55 | $26.52 | $26.54 | $26.46 | 10,900 |
2023-01-18 | $26.53 | $26.56 | $26.49 | $26.53 | $26.45 | 2,614 |
2023-01-17 | $26.69 | $26.69 | $26.53 | $26.53 | $26.45 | 8,392 |
2023-01-13 | $26.50 | $26.54 | $26.50 | $26.52 | $26.44 | 12,223 |
2023-01-12 | $26.52 | $26.52 | $26.49 | $26.52 | $26.44 | 2,020 |
2023-01-11 | $26.48 | $26.56 | $26.48 | $26.52 | $26.44 | 20,931 |
2023-01-10 | $26.51 | $26.51 | $26.48 | $26.50 | $26.42 | 4,558 |
2023-01-09 | $26.49 | $26.52 | $26.49 | $26.50 | $26.42 | 2,865 |
2023-01-06 | $26.50 | $26.54 | $26.50 | $26.52 | $26.44 | 7,203 |
2023-01-05 | $26.50 | $26.56 | $26.50 | $26.52 | $26.44 | 982,962 |
2023-01-04 | $26.52 | $26.53 | $26.47 | $26.48 | $26.40 | 8,713 |
2023-01-03 | $26.48 | $26.55 | $26.48 | $26.52 | $26.44 | 15,783 |
2022-12-30 | $26.49 | $26.53 | $26.49 | $26.51 | $26.51 | 133,295 |
2022-12-29 | $26.49 | $26.53 | $26.47 | $26.50 | $26.50 | 13,880 |
2022-12-28 | $26.48 | $26.51 | $26.45 | $26.46 | $26.46 | 8,609 |
2022-12-27 | $26.45 | $26.49 | $26.45 | $26.48 | $26.48 | 10,816 |
2022-12-23 | $26.42 | $26.47 | $26.42 | $26.46 | $26.46 | 9,127 |
2022-12-22 | $26.45 | $26.47 | $26.41 | $26.46 | $26.46 | 36,508 |
2022-12-21 | $26.45 | $26.46 | $26.44 | $26.45 | $26.45 | 45,092 |
2022-12-20 | $26.44 | $26.49 | $26.43 | $26.44 | $26.44 | 23,628 |
2022-12-19 | $26.43 | $26.44 | $26.43 | $26.44 | $26.44 | 9,722 |
2022-12-16 | $26.41 | $26.44 | $26.41 | $26.44 | $26.44 | 3,842 |
2022-12-15 | $26.44 | $26.45 | $26.41 | $26.41 | $26.41 | 10,768 |
2022-12-14 | $26.47 | $26.51 | $26.46 | $26.47 | $26.40 | 13,110 |
2022-12-13 | $26.50 | $26.53 | $26.46 | $26.50 | $26.44 | 21,247 |
2022-12-12 | $26.44 | $26.51 | $26.25 | $26.49 | $26.43 | 18,837 |
2022-12-09 | $26.46 | $26.48 | $26.43 | $26.46 | $26.40 | 4,526 |
2022-12-08 | $26.42 | $26.49 | $26.42 | $26.49 | $26.42 | 21,361 |
2022-12-07 | $26.45 | $26.47 | $26.45 | $26.47 | $26.40 | 2,738 |
2022-12-06 | $26.47 | $26.48 | $26.25 | $26.45 | $26.45 | 7,534 |
2022-12-05 | $26.47 | $26.53 | $26.47 | $26.48 | $26.48 | 142,038 |
2022-12-02 | $26.47 | $26.49 | $26.46 | $26.46 | $26.46 | 66,829 |
2022-12-01 | $26.45 | $26.47 | $26.43 | $26.44 | $26.44 | 8,044 |
2022-11-30 | $26.52 | $26.55 | $26.48 | $26.53 | $26.46 | 112,336 |
2022-11-29 | $26.45 | $26.54 | $26.45 | $26.52 | $26.46 | 12,373 |
2022-11-28 | $26.50 | $26.53 | $26.46 | $26.50 | $26.43 | 2,139 |
2022-11-25 | $26.53 | $26.54 | $26.51 | $26.51 | $26.45 | 17,806 |
2022-11-23 | $26.50 | $26.51 | $26.50 | $26.51 | $26.44 | 2,089 |
2022-11-22 | $26.47 | $26.50 | $26.47 | $26.49 | $26.43 | 12,842 |
2022-11-21 | $26.46 | $26.47 | $26.45 | $26.47 | $26.40 | 4,854 |
2022-11-18 | $26.46 | $26.52 | $26.46 | $26.50 | $26.43 | 10,235 |
2022-11-17 | $26.43 | $26.47 | $26.43 | $26.47 | $26.40 | 4,102 |
2022-11-16 | $26.45 | $26.46 | $26.45 | $26.45 | $26.39 | 1,193 |
2022-11-15 | $26.46 | $26.46 | $26.43 | $26.45 | $26.38 | 6,807 |
2022-11-14 | $26.45 | $26.46 | $26.43 | $26.43 | $26.37 | 7,729 |
2022-11-11 | $26.41 | $26.46 | $26.41 | $26.45 | $26.39 | 6,317 |
2022-11-10 | $26.43 | $26.48 | $26.43 | $26.46 | $26.39 | 2,362 |
2022-11-09 | $26.39 | $26.44 | $26.39 | $26.43 | $26.37 | 12,646 |
2022-11-08 | $26.40 | $26.44 | $26.40 | $26.43 | $26.37 | 17,837 |
2022-11-07 | $26.43 | $26.43 | $26.42 | $26.43 | $26.36 | 3,422 |
2022-11-04 | $26.43 | $26.44 | $26.40 | $26.42 | $26.35 | 6,803 |
2022-11-03 | $26.50 | $26.50 | $26.41 | $26.42 | $26.36 | 7,255 |
2022-11-02 | $26.41 | $26.43 | $26.38 | $26.41 | $26.35 | 12,240 |
2022-11-01 | $26.43 | $26.44 | $26.40 | $26.43 | $26.37 | 5,964 |
2022-10-31 | $26.44 | $26.68 | $26.44 | $26.46 | $26.34 | 16,266 |
2022-10-28 | $26.45 | $26.50 | $26.40 | $26.43 | $26.31 | 137,028 |
2022-10-27 | $26.41 | $26.46 | $26.41 | $26.44 | $26.32 | 5,134 |
2022-10-26 | $26.64 | $26.64 | $26.46 | $26.46 | $26.34 | 11,460 |
2022-10-25 | $26.64 | $26.64 | $26.46 | $26.48 | $26.36 | 14,930 |
2022-10-24 | $26.42 | $26.52 | $26.42 | $26.51 | $26.39 | 14,177 |
2022-10-21 | $26.42 | $26.48 | $26.41 | $26.45 | $26.45 | 5,077 |
2022-10-20 | $26.44 | $26.45 | $26.42 | $26.45 | $26.45 | 7,163 |
2022-10-19 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 6,645 |
2022-10-18 | $26.43 | $26.47 | $26.41 | $26.45 | $26.45 | 22,589 |
2022-10-17 | $26.45 | $26.45 | $26.43 | $26.43 | $26.43 | 8,316 |
2022-10-14 | $26.44 | $26.44 | $26.43 | $26.43 | $26.43 | 225 |
2022-10-13 | $26.44 | $26.44 | $26.41 | $26.44 | $26.44 | 3,262 |
2022-10-12 | $26.41 | $26.42 | $26.40 | $26.41 | $26.41 | 15,328 |
2022-10-11 | $26.44 | $26.46 | $26.41 | $26.41 | $26.41 | 31,068 |
2022-10-10 | $26.59 | $26.59 | $26.40 | $26.41 | $26.41 | 5,886 |
2022-10-07 | $26.42 | $26.44 | $26.40 | $26.42 | $26.42 | 4,603 |
2022-10-06 | $26.42 | $26.42 | $26.40 | $26.41 | $26.41 | 5,386 |
2022-10-05 | $26.44 | $26.44 | $26.40 | $26.41 | $26.41 | 6,451 |
2022-10-04 | $26.43 | $26.45 | $26.40 | $26.41 | $26.41 | 23,663 |
2022-10-03 | $26.40 | $26.45 | $26.40 | $26.43 | $26.43 | 88,904 |
2022-09-30 | $26.47 | $26.49 | $26.45 | $26.45 | $26.40 | 9,433 |
2022-09-29 | $26.42 | $26.47 | $26.42 | $26.45 | $26.39 | 3,659 |
2022-09-28 | $26.47 | $26.54 | $26.42 | $26.45 | $26.39 | 68,618 |
2022-09-27 | $26.41 | $26.65 | $26.36 | $26.43 | $26.38 | 34,919 |
2022-09-26 | $26.42 | $26.43 | $26.42 | $26.43 | $26.38 | 1,613 |
2022-09-23 | $26.44 | $26.44 | $26.41 | $26.43 | $26.37 | 11,013 |
2022-09-22 | $26.45 | $26.45 | $26.41 | $26.44 | $26.38 | 24,593 |
2022-09-21 | $26.40 | $26.44 | $26.40 | $26.44 | $26.38 | 9,961 |
2022-09-20 | $26.41 | $26.41 | $26.41 | $26.41 | $26.35 | 12 |
2022-09-19 | $26.41 | $26.42 | $26.40 | $26.42 | $26.36 | 3,766 |
2022-09-16 | $26.44 | $26.44 | $26.42 | $26.42 | $26.42 | 1,258 |
2022-09-15 | $26.42 | $26.45 | $26.42 | $26.44 | $26.44 | 24,829 |
2022-09-14 | $26.42 | $26.43 | $26.42 | $26.42 | $26.42 | 2,269 |
2022-09-13 | $26.48 | $26.48 | $26.42 | $26.42 | $26.42 | 2,904 |
2022-09-12 | $26.41 | $26.44 | $26.41 | $26.42 | $26.42 | 2,803 |
2022-09-09 | $26.43 | $26.45 | $26.42 | $26.43 | $26.43 | 5,537 |
2022-09-08 | $26.44 | $26.44 | $26.43 | $26.43 | $26.43 | 1,390 |
2022-09-07 | $26.46 | $26.46 | $26.42 | $26.42 | $26.42 | 2,501 |
2022-09-06 | $26.46 | $26.46 | $26.39 | $26.43 | $26.43 | 14,727 |
2022-09-02 | $26.47 | $26.48 | $26.44 | $26.44 | $26.44 | 3,158 |
2022-09-01 | $26.45 | $26.45 | $26.42 | $26.42 | $26.42 | 7,774 |
2022-08-31 | $26.47 | $26.48 | $26.47 | $26.47 | $26.42 | 4,451 |
2022-08-30 | $26.48 | $26.48 | $26.46 | $26.46 | $26.41 | 190 |
2022-08-29 | $26.47 | $26.47 | $26.44 | $26.46 | $26.41 | 3,295 |
2022-08-26 | $26.41 | $26.49 | $26.41 | $26.46 | $26.41 | 2,793 |
2022-08-25 | $26.50 | $26.50 | $26.43 | $26.47 | $26.42 | 11,016 |
2022-08-24 | $26.47 | $26.50 | $26.47 | $26.49 | $26.45 | 2,820 |
2022-08-23 | $26.50 | $26.50 | $26.45 | $26.46 | $26.41 | 2,829 |
2022-08-22 | $26.45 | $26.48 | $26.45 | $26.47 | $26.42 | 32,251 |
2022-08-19 | $26.50 | $26.50 | $26.43 | $26.46 | $26.41 | 2,001 |
2022-08-18 | $26.48 | $26.48 | $26.44 | $26.46 | $26.41 | 2,782 |
2022-08-17 | $26.46 | $26.47 | $26.46 | $26.46 | $26.41 | 2,833 |
2022-08-16 | $26.44 | $26.49 | $26.43 | $26.46 | $26.41 | 10,602 |
2022-08-15 | $26.47 | $26.47 | $26.46 | $26.46 | $26.41 | 5,981 |
2022-08-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.41 | 30 |
2022-08-11 | $26.43 | $26.50 | $26.43 | $26.46 | $26.41 | 4,349 |
2022-08-10 | $26.49 | $26.49 | $26.41 | $26.45 | $26.40 | 5,659 |
2022-08-09 | $26.44 | $26.45 | $26.41 | $26.42 | $26.37 | 4,340 |
2022-08-08 | $26.44 | $26.49 | $26.42 | $26.45 | $26.40 | 30,027 |
2022-08-05 | $26.41 | $26.46 | $26.40 | $26.43 | $26.38 | 4,414 |
2022-08-04 | $26.44 | $26.48 | $26.42 | $26.45 | $26.40 | 20,091 |
2022-08-03 | $26.47 | $26.47 | $26.41 | $26.44 | $26.39 | 6,305 |
2022-08-02 | $26.41 | $26.45 | $26.39 | $26.42 | $26.37 | 8,755 |
2022-08-01 | $26.49 | $26.49 | $26.45 | $26.45 | $26.40 | 2,275 |
2022-07-29 | $26.51 | $26.51 | $26.47 | $26.48 | $26.38 | 4,313 |
2022-07-28 | $26.47 | $26.52 | $26.47 | $26.48 | $26.39 | 6,282 |
2022-07-27 | $26.46 | $26.47 | $26.46 | $26.46 | $26.36 | 3,693 |
2022-07-26 | $26.44 | $26.45 | $26.44 | $26.45 | $26.36 | 1,021 |
2022-07-25 | $26.47 | $26.47 | $26.45 | $26.45 | $26.35 | 9,790 |
2022-07-22 | $26.45 | $26.47 | $26.44 | $26.45 | $26.36 | 3,329 |
2022-07-21 | $26.43 | $26.44 | $26.41 | $26.44 | $26.35 | 1,415 |
2022-07-20 | $26.45 | $26.47 | $26.42 | $26.44 | $26.34 | 3,361 |
2022-07-19 | $26.43 | $26.45 | $26.42 | $26.44 | $26.35 | 4,979 |
2022-07-18 | $26.47 | $26.47 | $26.44 | $26.44 | $26.34 | 4,173 |
2022-07-15 | $26.41 | $26.47 | $26.41 | $26.44 | $26.35 | 2,301 |
2022-07-14 | $26.41 | $26.43 | $26.41 | $26.43 | $26.34 | 15,059 |
2022-07-13 | $26.45 | $26.45 | $26.44 | $26.45 | $26.35 | 773 |
2022-07-12 | $26.47 | $26.47 | $26.40 | $26.45 | $26.35 | 22,734 |
2022-07-11 | $26.46 | $26.47 | $26.40 | $26.43 | $26.33 | 11,224 |
2022-07-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.34 | 58 |
2022-07-07 | $26.42 | $26.48 | $26.42 | $26.48 | $26.39 | 12,380 |
2022-07-06 | $26.47 | $26.49 | $26.44 | $26.45 | $26.35 | 4,251 |
2022-07-05 | $26.43 | $26.46 | $26.43 | $26.44 | $26.35 | 10,918 |
2022-07-01 | $26.43 | $26.47 | $26.42 | $26.45 | $26.36 | 3,713 |
2022-06-30 | $26.46 | $26.47 | $26.46 | $26.47 | $26.33 | 610 |
2022-06-29 | $26.46 | $26.46 | $26.46 | $26.46 | $26.32 | 63 |
2022-06-28 | $26.47 | $26.49 | $26.43 | $26.47 | $26.33 | 6,898 |
2022-06-27 | $26.46 | $26.50 | $26.44 | $26.48 | $26.34 | 4,816 |
2022-06-24 | $26.47 | $26.48 | $26.47 | $26.48 | $26.34 | 346 |
2022-06-23 | $26.43 | $26.47 | $26.43 | $26.47 | $26.33 | 1,222 |
2022-06-22 | $26.45 | $26.49 | $26.45 | $26.46 | $26.32 | 3,207 |
2022-06-21 | $26.51 | $26.51 | $26.42 | $26.44 | $26.30 | 2,360 |
2022-06-17 | $26.49 | $26.50 | $26.45 | $26.45 | $26.32 | 7,655 |
2022-06-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.31 | 265 |
2022-06-15 | $26.47 | $26.49 | $26.41 | $26.45 | $26.31 | 4,169 |
2022-06-14 | $26.45 | $26.50 | $26.43 | $26.46 | $26.32 | 42,684 |
2022-06-13 | $26.46 | $26.47 | $26.43 | $26.46 | $26.32 | 5,886 |
2022-06-10 | $26.48 | $26.50 | $26.48 | $26.48 | $26.34 | 34,694 |
2022-06-09 | $26.52 | $26.55 | $26.48 | $26.52 | $26.38 | 4,198 |
2022-06-08 | $26.51 | $26.57 | $26.51 | $26.53 | $26.39 | 24,514 |
2022-06-07 | $26.55 | $26.58 | $26.50 | $26.52 | $26.38 | 18,455 |
2022-06-06 | $26.51 | $26.52 | $26.50 | $26.50 | $26.36 | 15,389 |
2022-06-03 | $26.51 | $26.51 | $26.50 | $26.50 | $26.36 | 3,745 |
2022-06-02 | $26.51 | $26.53 | $26.50 | $26.50 | $26.36 | 66,232 |
2022-06-01 | $26.52 | $26.55 | $26.46 | $26.51 | $26.37 | 43,763 |
2022-05-31 | $26.55 | $26.58 | $26.52 | $26.53 | $26.36 | 2,574 |
2022-05-27 | $26.56 | $26.56 | $26.55 | $26.55 | $26.38 | 7,339 |
2022-05-26 | $26.56 | $26.57 | $26.55 | $26.55 | $26.37 | 2,962 |
2022-05-25 | $26.53 | $26.56 | $26.51 | $26.54 | $26.36 | 5,093 |
2022-05-24 | $26.52 | $26.54 | $26.50 | $26.52 | $26.35 | 1,143 |
2022-05-23 | $26.52 | $26.53 | $26.52 | $26.52 | $26.34 | 8,286 |
2022-05-20 | $26.50 | $26.53 | $26.50 | $26.52 | $26.35 | 5,867 |
2022-05-19 | $26.56 | $26.56 | $26.52 | $26.52 | $26.35 | 6,421 |
2022-05-18 | $26.48 | $26.50 | $26.48 | $26.50 | $26.32 | 2,169 |
2022-05-17 | $26.52 | $26.53 | $26.51 | $26.52 | $26.34 | 2,006 |
2022-05-16 | $26.52 | $26.52 | $26.50 | $26.51 | $26.34 | 2,934 |
2022-05-13 | $26.52 | $26.53 | $26.51 | $26.51 | $26.33 | 5,967 |
2022-05-12 | $26.50 | $26.56 | $26.25 | $26.52 | $26.34 | 17,452 |
2022-05-11 | $26.47 | $26.50 | $26.46 | $26.48 | $26.31 | 6,331 |
2022-05-10 | $26.51 | $26.51 | $26.46 | $26.49 | $26.31 | 7,063 |
2022-05-09 | $26.47 | $26.50 | $26.47 | $26.49 | $26.32 | 20,954 |
2022-05-06 | $26.47 | $26.49 | $26.47 | $26.49 | $26.32 | 2,563 |
2022-05-05 | $26.51 | $26.52 | $26.49 | $26.49 | $26.32 | 6,821 |
2022-05-04 | $26.54 | $26.54 | $26.44 | $26.47 | $26.30 | 4,777 |
2022-05-03 | $26.50 | $26.51 | $26.48 | $26.48 | $26.31 | 5,428 |
2022-05-02 | $26.50 | $26.50 | $26.44 | $26.47 | $26.30 | 1,081 |
2022-04-29 | $26.53 | $26.53 | $26.49 | $26.52 | $26.31 | 19,122 |
2022-04-28 | $26.52 | $26.54 | $26.50 | $26.52 | $26.31 | 2,217 |
2022-04-27 | $26.55 | $26.57 | $26.49 | $26.53 | $26.32 | 5,297 |
2022-04-26 | $26.54 | $26.55 | $26.49 | $26.52 | $26.31 | 4,395 |
2022-04-25 | $26.53 | $26.53 | $26.49 | $26.52 | $26.31 | 2,709 |
2022-04-22 | $26.57 | $26.57 | $26.53 | $26.53 | $26.32 | 525 |
2022-04-21 | $26.50 | $26.53 | $26.50 | $26.52 | $26.30 | 668 |
2022-04-20 | $26.52 | $26.55 | $26.52 | $26.54 | $26.32 | 4,076 |
2022-04-19 | $26.53 | $26.55 | $26.53 | $26.53 | $26.31 | 2,088 |
2022-04-18 | $26.60 | $26.60 | $26.54 | $26.54 | $26.33 | 4,894 |
2022-04-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.33 | 3,047 |
2022-04-13 | $26.55 | $26.56 | $26.50 | $26.55 | $26.33 | 7,628 |
2022-04-12 | $26.56 | $26.56 | $26.53 | $26.53 | $26.31 | 2,010 |
2022-04-11 | $26.57 | $26.57 | $26.54 | $26.54 | $26.33 | 1,340 |
2022-04-08 | $26.53 | $26.59 | $26.53 | $26.55 | $26.34 | 6,155 |
2022-04-07 | $26.47 | $26.52 | $26.47 | $26.51 | $26.30 | 6,195 |
2022-04-06 | $26.52 | $26.54 | $26.49 | $26.54 | $26.32 | 431 |
2022-04-05 | $26.54 | $26.54 | $26.54 | $26.54 | $26.32 | 99 |
2022-04-04 | $26.51 | $26.53 | $26.49 | $26.53 | $26.31 | 5,008 |
2022-04-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.31 | 42 |
2022-03-31 | $26.55 | $26.57 | $26.54 | $26.57 | $26.31 | 94,177 |
2022-03-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.31 | 10 |
2022-03-29 | $26.57 | $26.57 | $26.57 | $26.57 | $26.31 | 17 |
2022-03-28 | $26.58 | $26.77 | $26.55 | $26.55 | $26.30 | 101,523 |
2022-03-25 | $26.56 | $26.60 | $26.55 | $26.57 | $26.32 | 8,062 |
2022-03-24 | $26.56 | $26.63 | $26.56 | $26.57 | $26.31 | 7,907 |
2022-03-23 | $26.57 | $26.57 | $26.54 | $26.57 | $26.32 | 8,469 |
2022-03-22 | $26.52 | $26.57 | $26.52 | $26.57 | $26.32 | 14,388 |
2022-03-21 | $26.58 | $26.59 | $26.57 | $26.57 | $26.32 | 14,886 |
2022-03-18 | $26.57 | $26.59 | $26.57 | $26.57 | $26.31 | 1,290 |
2022-03-17 | $26.54 | $26.60 | $26.54 | $26.57 | $26.32 | 46,969 |
2022-03-16 | $26.61 | $26.61 | $26.54 | $26.54 | $26.29 | 2,270 |
2022-03-15 | $26.56 | $26.56 | $26.55 | $26.55 | $26.30 | 381 |
2022-03-14 | $26.60 | $26.62 | $26.58 | $26.58 | $26.33 | 3,297 |
2022-03-11 | $26.56 | $26.59 | $26.54 | $26.56 | $26.30 | 9,978 |
2022-03-10 | $26.57 | $26.58 | $26.56 | $26.56 | $26.31 | 2,767 |
2022-03-09 | $26.59 | $26.59 | $26.55 | $26.59 | $26.34 | 676 |
2022-03-08 | $26.59 | $26.59 | $26.57 | $26.57 | $26.32 | 1,285 |
2022-03-07 | $26.60 | $26.60 | $26.57 | $26.58 | $26.33 | 6,219 |
2022-03-04 | $26.59 | $26.59 | $26.58 | $26.59 | $26.34 | 8,481 |
2022-03-03 | $26.59 | $26.61 | $26.59 | $26.59 | $26.34 | 1,602 |
2022-03-02 | $26.59 | $26.61 | $26.57 | $26.60 | $26.35 | 3,807 |
2022-03-01 | $26.60 | $26.60 | $26.57 | $26.60 | $26.35 | 1,358 |
2022-02-28 | $26.66 | $26.67 | $26.63 | $26.65 | $26.36 | 37,914 |
2022-02-25 | $26.63 | $26.67 | $26.62 | $26.65 | $26.35 | 3,957 |
2022-02-24 | $26.63 | $26.67 | $26.63 | $26.65 | $26.35 | 5,172 |
2022-02-23 | $26.63 | $26.63 | $26.61 | $26.62 | $26.33 | 4,380 |
2022-02-22 | $26.63 | $26.65 | $26.62 | $26.65 | $26.36 | 5,544 |
2022-02-18 | $26.63 | $26.65 | $26.63 | $26.65 | $26.35 | 1,041 |
2022-02-17 | $26.63 | $26.65 | $26.63 | $26.65 | $26.35 | 113 |
2022-02-16 | $26.67 | $26.67 | $26.61 | $26.65 | $26.35 | 7,097 |
2022-02-15 | $26.63 | $26.67 | $26.63 | $26.63 | $26.34 | 2,542 |
2022-02-14 | $26.64 | $26.65 | $26.64 | $26.65 | $26.35 | 104 |
2022-02-11 | $26.67 | $26.68 | $26.64 | $26.67 | $26.38 | 2,413 |
2022-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.36 | 576 |
2022-02-09 | $26.64 | $26.67 | $26.64 | $26.67 | $26.37 | 1,220 |
2022-02-08 | $26.67 | $26.67 | $26.64 | $26.67 | $26.38 | 2,956 |
2022-02-07 | $26.67 | $26.70 | $26.66 | $26.68 | $26.39 | 9,174 |
2022-02-04 | $26.69 | $26.69 | $26.67 | $26.68 | $26.38 | 1,010 |
2022-02-03 | $26.66 | $26.68 | $26.66 | $26.68 | $26.38 | 303 |
2022-02-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.40 | 1,032 |
2022-02-01 | $26.67 | $26.71 | $26.67 | $26.69 | $26.39 | 4,675 |
2022-01-31 | $26.73 | $26.73 | $26.73 | $26.73 | $26.40 | 7 |
2022-01-28 | $26.72 | $26.73 | $26.71 | $26.73 | $26.40 | 4,707 |
2022-01-27 | $26.74 | $26.74 | $26.70 | $26.72 | $26.39 | 24,881 |
2022-01-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.42 | 43 |
2022-01-25 | $26.73 | $26.77 | $26.72 | $26.77 | $26.43 | 772 |
2022-01-24 | $26.76 | $26.76 | $26.71 | $26.74 | $26.41 | 2,291 |
2022-01-21 | $26.74 | $26.74 | $26.72 | $26.74 | $26.40 | 762 |
2022-01-20 | $26.76 | $26.76 | $26.74 | $26.74 | $26.41 | 3,244 |
2022-01-19 | $26.75 | $26.75 | $26.74 | $26.74 | $26.40 | 823 |
2022-01-18 | $26.79 | $26.80 | $26.77 | $26.77 | $26.43 | 954 |
2022-01-14 | $26.73 | $26.77 | $26.73 | $26.77 | $26.44 | 1,643 |
2022-01-13 | $26.74 | $26.78 | $26.74 | $26.78 | $26.44 | 7,132 |
2022-01-12 | $26.75 | $26.78 | $26.75 | $26.76 | $26.43 | 3,407 |
2022-01-11 | $26.74 | $26.77 | $26.74 | $26.77 | $26.44 | 973 |
2022-01-10 | $26.72 | $26.76 | $26.72 | $26.75 | $26.42 | 4,586 |
2022-01-07 | $26.71 | $26.80 | $26.71 | $26.75 | $26.42 | 7,166 |
2022-01-06 | $26.75 | $26.75 | $26.74 | $26.74 | $26.41 | 774 |
2022-01-05 | $26.79 | $26.79 | $26.76 | $26.76 | $26.43 | 1,756 |
2022-01-04 | $26.79 | $26.79 | $26.76 | $26.77 | $26.44 | 687 |
2022-01-03 | $26.76 | $26.77 | $26.76 | $26.77 | $26.44 | 1,605 |
2021-12-31 | $26.77 | $26.77 | $26.77 | $26.77 | $26.43 | 3,839 |
2021-12-30 | $26.82 | $26.82 | $26.75 | $26.78 | $26.44 | 3,839 |
2021-12-29 | $26.83 | $26.83 | $26.76 | $26.76 | $26.43 | 17,472 |
2021-12-28 | $26.77 | $26.77 | $26.76 | $26.76 | $26.43 | 5,033 |
2021-12-27 | $26.75 | $26.78 | $26.70 | $26.75 | $26.42 | 15,451 |
2021-12-23 | $26.77 | $26.77 | $26.75 | $26.76 | $26.43 | 10,901 |
2021-12-22 | $26.77 | $26.77 | $26.74 | $26.76 | $26.42 | 5,514 |
2021-12-21 | $26.72 | $26.79 | $26.72 | $26.76 | $26.42 | 4,853 |
2021-12-20 | $26.74 | $26.76 | $26.73 | $26.75 | $26.42 | 4,986 |
2021-12-17 | $26.78 | $26.78 | $26.78 | $26.78 | $26.44 | 2 |
2021-12-16 | $26.69 | $26.77 | $26.68 | $26.74 | $26.41 | 5,466 |
2021-12-15 | $26.80 | $26.80 | $26.79 | $26.80 | $26.42 | 1,524 |
2021-12-14 | $26.79 | $26.82 | $26.79 | $26.82 | $26.44 | 2,551 |
2021-12-13 | $26.77 | $26.79 | $26.77 | $26.79 | $26.41 | 7,434 |
2021-12-10 | $26.77 | $26.79 | $26.77 | $26.79 | $26.41 | 720 |
2021-12-09 | $26.81 | $26.81 | $26.75 | $26.79 | $26.41 | 2,026 |
2021-12-08 | $26.79 | $26.79 | $26.78 | $26.78 | $26.40 | 1,701 |
2021-12-07 | $26.74 | $26.80 | $26.60 | $26.80 | $26.42 | 26,469 |
2021-12-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.41 | 2 |
2021-12-03 | $26.80 | $26.80 | $26.79 | $26.79 | $26.41 | 569 |
2021-12-02 | $26.78 | $26.79 | $26.75 | $26.78 | $26.40 | 13,412 |
2021-12-01 | $26.78 | $26.80 | $26.78 | $26.79 | $26.41 | 1,187 |
2021-11-30 | $26.86 | $26.86 | $26.84 | $26.84 | $26.42 | 508 |
2021-11-29 | $26.82 | $26.84 | $26.82 | $26.84 | $26.41 | 223 |
2021-11-26 | $26.88 | $26.88 | $26.81 | $26.86 | $26.43 | 3,953 |
2021-11-24 | $26.40 | $26.83 | $26.40 | $26.83 | $26.41 | 574 |
2021-11-23 | $26.81 | $26.84 | $26.81 | $26.84 | $26.42 | 1,783 |
2021-11-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.43 | 77 |
2021-11-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.43 | 839 |
2021-11-18 | $26.83 | $26.87 | $26.83 | $26.85 | $26.42 | 1,078 |
2021-11-17 | $26.84 | $26.87 | $26.84 | $26.86 | $26.44 | 1,108 |
2021-11-16 | $26.85 | $26.85 | $26.83 | $26.85 | $26.43 | 1,039 |
2021-11-15 | $26.91 | $26.91 | $26.81 | $26.86 | $26.44 | 2,469 |
2021-11-12 | $26.83 | $26.85 | $26.83 | $26.85 | $26.43 | 2,811 |
2021-11-11 | $26.84 | $26.85 | $26.83 | $26.85 | $26.43 | 9,006 |
2021-11-10 | $26.84 | $26.90 | $26.83 | $26.84 | $26.42 | 8,410 |
2021-11-09 | $26.86 | $26.87 | $26.86 | $26.87 | $26.44 | 1,066 |
2021-11-08 | $26.82 | $26.87 | $26.82 | $26.85 | $26.43 | 2,038 |
2021-11-05 | $26.90 | $26.91 | $26.88 | $26.88 | $26.45 | 1,873 |
2021-11-04 | $26.86 | $26.89 | $26.86 | $26.89 | $26.46 | 927 |
2021-11-03 | $26.86 | $26.87 | $26.85 | $26.87 | $26.45 | 1,050 |
2021-11-02 | $26.83 | $26.85 | $26.83 | $26.85 | $26.42 | 2,064 |
2021-11-01 | $26.86 | $26.86 | $26.84 | $26.84 | $26.42 | 1,204 |
2021-10-29 | $26.96 | $26.96 | $26.87 | $26.89 | $26.43 | 4,181 |
2021-10-28 | $26.88 | $26.90 | $26.88 | $26.89 | $26.42 | 814 |
2021-10-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.42 | 402 |
2021-10-26 | $25.01 | $26.94 | $25.01 | $26.90 | $26.44 | 1,042 |
2021-10-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.44 | 77 |
2021-10-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.42 | 1,630 |
2021-10-21 | $26.91 | $26.91 | $26.87 | $26.91 | $26.45 | 3,593 |
2021-10-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.46 | 566 |
2021-10-19 | $26.89 | $26.90 | $26.89 | $26.90 | $26.44 | 566 |
2021-10-18 | $26.92 | $26.93 | $26.89 | $26.91 | $26.44 | 1,689 |
2021-10-15 | $26.94 | $26.94 | $26.92 | $26.92 | $26.45 | 400 |
2021-10-14 | $27.03 | $27.03 | $26.88 | $26.94 | $26.48 | 3,800 |
2021-10-13 | $26.96 | $26.97 | $26.92 | $26.92 | $26.46 | 3,530 |
2021-10-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.45 | 516 |
2021-10-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.46 | 516 |
2021-10-08 | $26.96 | $26.96 | $26.88 | $26.92 | $26.46 | 1,398 |
2021-10-07 | $26.89 | $26.93 | $26.88 | $26.93 | $26.46 | 4,057 |
2021-10-06 | $26.94 | $26.94 | $26.94 | $26.94 | $26.47 | 7 |
2021-10-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.45 | 141 |
2021-10-04 | $26.91 | $26.92 | $26.88 | $26.92 | $26.46 | 3,600 |
2021-10-01 | $26.92 | $26.94 | $26.92 | $26.94 | $26.47 | 404 |
2021-09-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.46 | 2,378 |
2021-09-29 | $26.95 | $26.98 | $26.95 | $26.97 | $26.46 | 2,378 |
2021-09-28 | $26.93 | $26.97 | $26.92 | $26.97 | $26.46 | 2,456 |
2021-09-27 | $27.02 | $27.02 | $26.99 | $26.99 | $26.48 | 490 |
2021-09-24 | $26.94 | $26.98 | $26.94 | $26.98 | $26.47 | 970 |
2021-09-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.47 | 259 |
2021-09-22 | $26.94 | $26.97 | $26.94 | $26.96 | $26.45 | 3,155 |
2021-09-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.47 | 8 |
2021-09-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.46 | 21 |
2021-09-17 | $26.98 | $26.98 | $26.96 | $26.96 | $26.45 | 110 |
2021-09-16 | $26.96 | $26.97 | $26.95 | $26.97 | $26.46 | 2,836 |
2021-09-15 | $26.92 | $26.97 | $26.92 | $26.97 | $26.46 | 2,113 |
2021-09-14 | $26.95 | $26.97 | $26.95 | $26.97 | $26.46 | 5,351 |
2021-09-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.44 | 266 |
2021-09-10 | $26.96 | $27.02 | $26.93 | $26.98 | $26.47 | 235,242 |
2021-09-09 | $26.98 | $27.02 | $26.97 | $26.97 | $26.46 | 19,229 |
2021-09-08 | $26.99 | $27.00 | $26.97 | $26.97 | $26.46 | 18,718 |
2021-09-07 | $26.98 | $27.04 | $26.98 | $27.00 | $26.49 | 19,647 |
2021-09-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.47 | 170 |
2021-09-02 | $26.94 | $26.96 | $26.93 | $26.94 | $26.44 | 2,103 |
2021-09-01 | $26.77 | $26.98 | $26.77 | $26.96 | $26.45 | 3,635 |
2021-08-31 | $27.00 | $27.03 | $27.00 | $27.03 | $26.48 | 937 |
2021-08-30 | $27.00 | $27.03 | $26.99 | $27.01 | $26.46 | 1,775 |
2021-08-27 | $26.99 | $27.03 | $26.99 | $27.01 | $26.46 | 2,003 |
2021-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1,011 |
2021-08-25 | $26.97 | $27.00 | $26.97 | $27.00 | $26.45 | 1,411 |
2021-08-24 | $26.98 | $26.99 | $26.98 | $26.98 | $26.43 | 1,399 |
2021-08-23 | $26.99 | $27.00 | $26.99 | $27.00 | $26.45 | 186 |
2021-08-20 | $26.96 | $27.01 | $26.96 | $26.98 | $26.43 | 1,892 |
2021-08-19 | $26.98 | $27.00 | $26.95 | $27.00 | $26.45 | 6,135 |
2021-08-18 | $27.01 | $27.01 | $27.00 | $27.00 | $26.45 | 6,275 |
2021-08-17 | $26.97 | $27.02 | $26.97 | $27.00 | $26.45 | 480 |
2021-08-16 | $26.96 | $27.02 | $26.96 | $27.02 | $26.47 | 227 |
2021-08-13 | $26.98 | $27.00 | $26.97 | $27.00 | $26.45 | 2,154 |
2021-08-12 | $27.00 | $27.00 | $26.98 | $27.00 | $26.45 | 5,130 |
2021-08-11 | $27.03 | $27.04 | $26.99 | $27.01 | $26.46 | 2,331 |
2021-08-10 | $26.98 | $27.02 | $26.98 | $26.98 | $26.43 | 2,823 |
2021-08-09 | $27.05 | $27.05 | $26.96 | $27.00 | $26.45 | 2,184 |
2021-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1,523 |
2021-08-05 | $27.03 | $27.03 | $27.00 | $27.00 | $26.45 | 750 |
2021-08-04 | $27.04 | $27.04 | $27.01 | $27.01 | $26.46 | 1,080 |
2021-08-03 | $27.23 | $27.23 | $27.00 | $27.00 | $26.45 | 748 |
2021-08-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.46 | 120 |
2021-07-30 | $27.08 | $27.08 | $27.06 | $27.06 | $26.46 | 270 |
2021-07-29 | $27.09 | $27.09 | $27.05 | $27.05 | $26.45 | 630 |
2021-07-28 | $27.07 | $27.07 | $27.00 | $27.04 | $26.45 | 410 |
2021-07-27 | $27.09 | $27.09 | $27.05 | $27.05 | $26.46 | 123 |
2021-07-26 | $26.99 | $27.09 | $26.99 | $27.01 | $26.42 | 3,772 |
2021-07-23 | $27.05 | $27.08 | $27.04 | $27.04 | $26.45 | 3,019 |
2021-07-22 | $27.04 | $27.04 | $27.04 | $27.04 | $26.44 | 61 |
2021-07-21 | $27.00 | $27.04 | $27.00 | $27.04 | $26.45 | 3,121 |
2021-07-20 | $27.08 | $27.08 | $26.99 | $27.04 | $26.44 | 863 |
2021-07-19 | $27.06 | $27.07 | $27.02 | $27.04 | $26.45 | 5,955 |
2021-07-16 | $27.06 | $27.06 | $27.06 | $27.06 | $26.46 | 1,586 |
2021-07-15 | $27.07 | $27.08 | $27.06 | $27.06 | $26.46 | 3,437 |
2021-07-14 | $27.07 | $27.07 | $26.99 | $27.03 | $26.44 | 1,082 |
2021-07-13 | $27.03 | $27.03 | $27.03 | $27.03 | $26.43 | 997 |
2021-07-12 | $26.99 | $27.03 | $26.99 | $27.03 | $26.43 | 5,770 |
2021-07-09 | $27.07 | $27.07 | $27.03 | $27.03 | $26.44 | 126 |
2021-07-08 | $27.01 | $27.03 | $26.92 | $27.02 | $26.42 | 8,504 |
2021-07-07 | $26.99 | $27.03 | $26.99 | $27.03 | $26.43 | 144 |
2021-07-06 | $25.35 | $27.03 | $25.35 | $27.03 | $26.43 | 5,256 |
2021-07-02 | $26.98 | $27.07 | $26.98 | $27.03 | $26.43 | 2,584 |
2021-07-01 | $27.03 | $27.03 | $27.03 | $27.03 | $26.43 | 68 |
2021-06-30 | $27.05 | $27.10 | $27.05 | $27.09 | $26.45 | 839 |
2021-06-29 | $27.02 | $27.08 | $26.98 | $27.08 | $26.44 | 15,808 |
2021-06-28 | $27.02 | $27.09 | $26.99 | $27.06 | $26.43 | 8,285 |
2021-06-25 | $27.01 | $27.06 | $27.01 | $27.06 | $26.42 | 2,367 |
2021-06-24 | $27.01 | $27.06 | $27.01 | $27.06 | $26.42 | 1,047 |
2021-06-23 | $27.11 | $27.11 | $27.08 | $27.08 | $26.44 | 135 |
2021-06-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.44 | 34 |
2021-06-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.44 | 752 |
2021-06-18 | $27.08 | $27.08 | $27.07 | $27.07 | $26.43 | 222 |
2021-06-17 | $27.11 | $27.11 | $27.07 | $27.07 | $26.43 | 5,070 |
2021-06-16 | $27.09 | $27.09 | $27.08 | $27.08 | $26.44 | 276 |
2021-06-15 | $27.13 | $27.13 | $27.04 | $27.08 | $26.44 | 1,725 |
2021-06-14 | $27.08 | $27.13 | $27.08 | $27.09 | $26.45 | 2,895 |
2021-06-11 | $27.05 | $27.09 | $27.05 | $27.09 | $26.45 | 1,346 |
2021-06-10 | $27.05 | $27.13 | $27.04 | $27.09 | $26.45 | 2,912 |
2021-06-09 | $27.05 | $27.13 | $27.05 | $27.10 | $26.46 | 7,552 |
2021-06-08 | $27.07 | $27.09 | $27.05 | $27.08 | $26.44 | 3,301 |
2021-06-07 | $27.06 | $27.07 | $27.05 | $27.07 | $26.43 | 2,471 |
2021-06-04 | $27.07 | $27.13 | $27.07 | $27.09 | $26.45 | 7,815 |
2021-06-03 | $27.08 | $27.10 | $27.05 | $27.08 | $26.44 | 7,100 |
2021-06-02 | $27.05 | $27.09 | $27.05 | $27.09 | $26.45 | 2,460 |
2021-06-01 | $27.06 | $27.09 | $27.05 | $27.06 | $26.42 | 12,234 |
2021-05-28 | $27.12 | $27.15 | $27.11 | $27.15 | $26.46 | 3,489 |
2021-05-27 | $27.14 | $27.17 | $27.11 | $27.14 | $26.46 | 2,305 |
2021-05-26 | $27.17 | $27.17 | $27.14 | $27.14 | $26.46 | 1,000 |
2021-05-25 | $27.11 | $27.16 | $27.11 | $27.14 | $26.46 | 932 |
2021-05-24 | $27.10 | $27.16 | $27.10 | $27.14 | $26.46 | 2,917 |
2021-05-21 | $27.10 | $27.14 | $27.10 | $27.14 | $26.46 | 433 |
2021-05-20 | $27.11 | $27.14 | $27.07 | $27.12 | $26.44 | 1,223 |
2021-05-19 | $27.12 | $27.14 | $27.07 | $27.11 | $26.43 | 7,509 |
2021-05-18 | $27.07 | $27.12 | $27.01 | $27.10 | $26.42 | 98,203 |
2021-05-17 | $27.09 | $27.16 | $27.09 | $27.12 | $26.44 | 3,034 |
2021-05-14 | $27.08 | $27.23 | $27.08 | $27.15 | $26.46 | 13,073 |
2021-05-13 | $27.06 | $27.14 | $27.06 | $27.11 | $26.43 | 1,553 |
2021-05-12 | $27.11 | $27.15 | $27.11 | $27.11 | $26.43 | 8,430 |
2021-05-11 | $27.15 | $27.16 | $27.08 | $27.12 | $26.44 | 17,335 |
2021-05-10 | $27.10 | $27.17 | $27.07 | $27.12 | $26.44 | 4,333 |
2021-05-07 | $27.07 | $27.15 | $27.07 | $27.12 | $26.44 | 14,442 |
2021-05-06 | $27.10 | $27.14 | $27.10 | $27.11 | $26.43 | 8,699 |
2021-05-05 | $27.13 | $27.15 | $27.13 | $27.14 | $26.46 | 1,800 |
2021-05-04 | $27.10 | $27.15 | $27.09 | $27.12 | $26.44 | 6,915 |
2021-05-03 | $27.14 | $27.14 | $27.13 | $27.13 | $26.45 | 2,050 |
2021-04-30 | $27.15 | $27.15 | $27.15 | $27.15 | $26.42 | 1 |
2021-04-29 | $27.15 | $27.19 | $27.09 | $27.15 | $26.42 | 3,818 |
2021-04-28 | $27.16 | $27.19 | $27.15 | $27.15 | $26.42 | 3,118 |
2021-04-27 | $27.09 | $27.19 | $27.09 | $27.16 | $26.43 | 8,610 |
2021-04-26 | $27.14 | $27.18 | $27.11 | $27.15 | $26.42 | 5,575 |
2021-04-23 | $27.13 | $27.18 | $27.13 | $27.14 | $26.41 | 2,832 |
2021-04-22 | $27.13 | $27.37 | $27.13 | $27.18 | $26.45 | 10,548 |
2021-04-21 | $27.09 | $27.34 | $27.09 | $27.17 | $26.44 | 9,835 |
2021-04-20 | $27.11 | $27.25 | $27.11 | $27.20 | $26.47 | 4,882 |
2021-04-19 | $27.17 | $27.17 | $27.09 | $27.14 | $26.41 | 3,570 |
2021-04-16 | $27.16 | $27.18 | $27.13 | $27.15 | $26.42 | 1,162 |
2021-04-15 | $27.15 | $27.17 | $27.12 | $27.15 | $26.43 | 4,479 |
2021-04-14 | $27.05 | $27.17 | $27.05 | $27.13 | $26.40 | 4,465 |
2021-04-13 | $27.17 | $27.33 | $27.10 | $27.10 | $26.38 | 4,403 |
2021-04-12 | $27.10 | $27.18 | $27.09 | $27.14 | $26.41 | 5,300 |
2021-04-09 | $27.16 | $27.17 | $27.13 | $27.13 | $26.40 | 2,322 |
2021-04-08 | $27.15 | $27.23 | $27.14 | $27.16 | $26.43 | 6,299 |
2021-04-07 | $27.11 | $27.18 | $27.09 | $27.17 | $26.45 | 2,159 |
2021-04-06 | $27.09 | $27.18 | $27.09 | $27.15 | $26.43 | 31,699 |
2021-04-05 | $27.12 | $27.22 | $27.12 | $27.15 | $26.42 | 3,876 |
2021-04-01 | $27.16 | $27.16 | $27.10 | $27.13 | $26.41 | 14,183 |
2021-03-31 | $27.21 | $27.21 | $27.08 | $27.17 | $26.39 | 7,479 |
2021-03-30 | $27.20 | $27.20 | $27.17 | $27.17 | $26.40 | 229 |
2021-03-29 | $27.17 | $27.21 | $27.17 | $27.18 | $26.41 | 4,612 |
2021-03-26 | $27.17 | $27.17 | $27.14 | $27.17 | $26.40 | 1,058 |
2021-03-25 | $27.17 | $27.18 | $27.15 | $27.17 | $26.39 | 2,443 |
2021-03-24 | $27.20 | $27.28 | $27.15 | $27.16 | $26.39 | 6,031 |
2021-03-23 | $27.20 | $27.22 | $27.14 | $27.17 | $26.40 | 5,530 |
2021-03-22 | $27.20 | $27.22 | $27.16 | $27.18 | $26.41 | 7,288 |
2021-03-19 | $27.21 | $27.22 | $27.14 | $27.19 | $26.41 | 1,549 |
2021-03-18 | $27.16 | $27.18 | $27.16 | $27.16 | $26.39 | 2,214 |
2021-03-17 | $27.19 | $27.22 | $27.12 | $27.18 | $26.41 | 5,715 |
2021-03-16 | $27.20 | $27.35 | $27.14 | $27.14 | $26.36 | 5,982 |
2021-03-15 | $27.15 | $27.15 | $27.12 | $27.15 | $26.38 | 3,958 |
2021-03-12 | $27.14 | $27.14 | $27.11 | $27.13 | $26.36 | 33,090 |
2021-03-11 | $27.17 | $27.18 | $27.11 | $27.14 | $26.37 | 5,643 |
2021-03-10 | $27.14 | $27.15 | $27.14 | $27.14 | $26.37 | 1,626 |
2021-03-09 | $27.10 | $27.14 | $27.10 | $27.11 | $26.34 | 8,388 |
2021-03-08 | $27.12 | $27.15 | $27.12 | $27.12 | $26.35 | 502 |
2021-03-05 | $27.15 | $27.19 | $26.95 | $27.14 | $26.37 | 15,430 |
2021-03-04 | $27.18 | $27.18 | $27.16 | $27.16 | $26.39 | 1,697 |
2021-03-03 | $27.20 | $27.22 | $27.15 | $27.19 | $26.41 | 12,713 |
2021-03-02 | $27.19 | $27.19 | $27.17 | $27.17 | $26.39 | 8,787 |
2021-03-01 | $27.15 | $27.20 | $27.15 | $27.18 | $26.40 | 4,609 |
2021-02-26 | $27.18 | $27.21 | $27.18 | $27.21 | $26.39 | 2,324 |
2021-02-25 | $27.27 | $27.27 | $27.21 | $27.21 | $26.39 | 3,307 |
2021-02-24 | $27.26 | $27.26 | $27.25 | $27.25 | $26.42 | 2,757 |
2021-02-23 | $27.20 | $27.25 | $27.20 | $27.25 | $26.42 | 1,222 |
2021-02-22 | $27.24 | $27.28 | $27.24 | $27.24 | $26.41 | 1,621 |
2021-02-19 | $27.19 | $27.22 | $27.19 | $27.21 | $26.39 | 2,102 |
2021-02-18 | $27.24 | $27.25 | $27.17 | $27.21 | $26.39 | 3,424 |
2021-02-17 | $27.05 | $27.25 | $27.05 | $27.21 | $26.39 | 11,581 |
2021-02-16 | $27.25 | $27.25 | $27.21 | $27.23 | $26.41 | 2,298 |
2021-02-12 | $27.25 | $27.26 | $27.22 | $27.25 | $26.42 | 2,081 |
2021-02-11 | $27.21 | $27.22 | $27.21 | $27.21 | $26.39 | 1,096 |
2021-02-10 | $27.22 | $27.29 | $27.21 | $27.26 | $26.43 | 6,171 |
2021-02-09 | $27.23 | $27.28 | $27.23 | $27.24 | $26.42 | 1,933 |
2021-02-08 | $27.25 | $27.28 | $27.25 | $27.25 | $26.43 | 2,287 |
2021-02-05 | $27.27 | $27.27 | $27.25 | $27.25 | $26.42 | 1,239 |
2021-02-04 | $27.21 | $27.27 | $27.19 | $27.22 | $26.40 | 3,547 |
2021-02-03 | $27.30 | $27.30 | $27.22 | $27.24 | $26.41 | 5,781 |
2021-02-02 | $27.21 | $27.28 | $27.20 | $27.28 | $26.46 | 5,423 |
2021-02-01 | $27.20 | $27.23 | $27.17 | $27.21 | $26.39 | 8,005 |
2021-01-29 | $27.24 | $27.29 | $27.24 | $27.27 | $26.39 | 4,062 |
2021-01-28 | $27.25 | $27.27 | $27.24 | $27.25 | $26.38 | 1,628 |
2021-01-27 | $27.25 | $27.28 | $27.22 | $27.25 | $26.38 | 2,525 |
2021-01-26 | $27.24 | $27.27 | $27.23 | $27.24 | $26.37 | 2,235 |
2021-01-25 | $27.24 | $27.27 | $27.20 | $27.24 | $26.37 | 13,726 |
2021-01-22 | $27.27 | $27.27 | $27.25 | $27.26 | $26.38 | 1,233 |
2021-01-21 | $27.22 | $27.27 | $27.22 | $27.25 | $26.38 | 2,845 |
2021-01-20 | $27.19 | $27.27 | $27.18 | $27.24 | $26.37 | 3,658 |
2021-01-19 | $26.77 | $27.26 | $26.77 | $27.26 | $26.39 | 3,388 |
2021-01-15 | $27.21 | $27.29 | $27.21 | $27.26 | $26.39 | 1,659 |
2021-01-14 | $27.25 | $27.28 | $27.22 | $27.26 | $26.38 | 21,302 |
2021-01-13 | $27.24 | $27.28 | $27.23 | $27.26 | $26.38 | 40,504 |
2021-01-12 | $27.31 | $27.31 | $27.28 | $27.28 | $26.40 | 1,799 |
2021-01-11 | $27.25 | $27.30 | $27.25 | $27.27 | $26.40 | 38,448 |
2021-01-08 | $27.28 | $27.30 | $27.24 | $27.27 | $26.39 | 5,778 |
2021-01-07 | $27.27 | $27.29 | $27.27 | $27.27 | $26.40 | 815 |
2021-01-06 | $27.25 | $27.27 | $27.25 | $27.27 | $26.39 | 1,769 |
2021-01-05 | $27.25 | $27.27 | $27.25 | $27.27 | $26.39 | 765 |
2021-01-04 | $27.26 | $27.32 | $27.25 | $27.29 | $26.41 | 1,120 |
2020-12-31 | $27.24 | $27.32 | $27.24 | $27.28 | $26.40 | 803 |
2020-12-30 | $27.24 | $27.30 | $27.24 | $27.27 | $26.39 | 887 |
2020-12-29 | $27.28 | $27.29 | $27.27 | $27.27 | $26.40 | 1,319 |
2020-12-28 | $27.32 | $27.32 | $27.24 | $27.26 | $26.38 | 3,806 |
2020-12-24 | $27.23 | $27.27 | $27.23 | $27.27 | $26.39 | 183 |
2020-12-23 | $27.21 | $27.28 | $27.20 | $27.25 | $26.38 | 9,213 |
2020-12-22 | $27.29 | $27.29 | $27.22 | $27.24 | $26.37 | 1,614 |
2020-12-21 | $27.26 | $27.26 | $27.20 | $27.24 | $26.37 | 4,967 |
2020-12-18 | $27.20 | $27.28 | $27.20 | $27.25 | $26.38 | 3,051 |
2020-12-17 | $27.19 | $27.25 | $27.19 | $27.22 | $26.35 | 1,872 |
2020-12-16 | $27.30 | $27.37 | $27.29 | $27.29 | $26.36 | 3,285 |
2020-12-15 | $27.34 | $27.34 | $27.26 | $27.30 | $26.37 | 31,118 |
2020-12-14 | $27.30 | $27.32 | $27.27 | $27.28 | $26.35 | 3,601 |
2020-12-11 | $27.33 | $27.33 | $27.27 | $27.30 | $26.37 | 2,958 |
2020-12-10 | $27.28 | $27.33 | $27.27 | $27.28 | $26.35 | 3,914 |
2020-12-09 | $27.31 | $27.31 | $27.29 | $27.29 | $26.36 | 695 |
2020-12-08 | $27.30 | $27.30 | $27.26 | $27.30 | $26.36 | 8,756 |
2020-12-07 | $27.28 | $27.30 | $27.26 | $27.30 | $26.37 | 1,763 |
2020-12-04 | $27.30 | $27.31 | $27.26 | $27.28 | $26.35 | 51,946 |
2020-12-03 | $27.32 | $27.32 | $27.25 | $27.28 | $26.35 | 3,520 |
2020-12-02 | $27.29 | $27.30 | $27.25 | $27.25 | $26.32 | 2,687 |
2020-12-01 | $27.32 | $27.32 | $27.17 | $27.29 | $26.36 | 2,206 |
2020-11-30 | $27.34 | $27.38 | $27.34 | $27.34 | $26.35 | 1,377 |
2020-11-27 | $27.36 | $27.36 | $27.31 | $27.31 | $26.33 | 4,414 |
2020-11-25 | $27.29 | $27.38 | $27.28 | $27.34 | $26.36 | 5,716 |
2020-11-24 | $27.36 | $27.36 | $27.30 | $27.34 | $26.35 | 3,909 |
2020-11-23 | $27.34 | $27.37 | $27.30 | $27.34 | $26.35 | 2,268 |
2020-11-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.32 | 109 |
2020-11-19 | $27.32 | $27.36 | $27.32 | $27.32 | $26.33 | 1,034 |
2020-11-18 | $27.27 | $27.34 | $27.27 | $27.31 | $26.32 | 2,439 |
2020-11-17 | $27.26 | $27.32 | $27.26 | $27.31 | $26.32 | 2,563 |
2020-11-16 | $27.36 | $27.36 | $27.30 | $27.32 | $26.33 | 1,239 |
2020-11-13 | $27.30 | $27.37 | $27.28 | $27.33 | $26.34 | 4,672 |
2020-11-12 | $27.29 | $27.29 | $27.24 | $27.28 | $26.30 | 10,744 |
2020-11-11 | $27.31 | $27.31 | $27.24 | $27.28 | $26.30 | 2,529 |
2020-11-10 | $27.29 | $27.34 | $27.25 | $27.27 | $26.29 | 7,274 |
2020-11-09 | $27.32 | $27.32 | $27.25 | $27.29 | $26.31 | 10,643 |
2020-11-06 | $27.36 | $27.36 | $27.28 | $27.32 | $26.33 | 2,213 |
2020-11-05 | $27.35 | $27.35 | $27.26 | $27.31 | $26.33 | 8,684 |
2020-11-04 | $27.26 | $27.34 | $27.26 | $27.30 | $26.32 | 1,400 |
2020-11-03 | $27.24 | $27.32 | $27.24 | $27.24 | $26.26 | 5,599 |
2020-11-02 | $27.30 | $27.32 | $27.28 | $27.31 | $26.33 | 6,453 |
2020-10-30 | $27.37 | $27.37 | $27.27 | $27.32 | $26.29 | 2,710 |
2020-10-29 | $27.37 | $27.38 | $27.29 | $27.29 | $26.26 | 9,295 |
2020-10-28 | $27.28 | $27.37 | $27.28 | $27.28 | $26.25 | 8,988 |
2020-10-27 | $27.30 | $27.32 | $27.29 | $27.32 | $26.29 | 6,034 |
2020-10-26 | $27.37 | $27.37 | $27.30 | $27.34 | $26.30 | 4,249 |
2020-10-23 | $27.38 | $27.38 | $27.33 | $27.36 | $26.32 | 3,746 |
2020-10-22 | $27.30 | $27.33 | $27.29 | $27.33 | $26.30 | 3,219 |
2020-10-21 | $27.34 | $27.37 | $27.30 | $27.34 | $26.31 | 3,913 |
2020-10-20 | $27.29 | $27.37 | $27.29 | $27.34 | $26.30 | 3,500 |
2020-10-19 | $27.32 | $27.37 | $27.23 | $27.29 | $26.26 | 4,931 |
2020-10-16 | $27.30 | $27.33 | $27.29 | $27.33 | $26.30 | 1,626 |
2020-10-15 | $28.71 | $28.71 | $27.26 | $27.31 | $26.28 | 4,456 |
2020-10-14 | $27.35 | $27.36 | $27.32 | $27.36 | $26.33 | 80,004 |
2020-10-13 | $27.33 | $27.36 | $27.33 | $27.36 | $26.33 | 3,669 |
2020-10-12 | $27.38 | $27.38 | $27.29 | $27.34 | $26.31 | 2,392 |
2020-10-09 | $27.34 | $27.38 | $27.30 | $27.34 | $26.31 | 2,931 |
2020-10-08 | $27.39 | $27.39 | $27.31 | $27.35 | $26.32 | 5,452 |
2020-10-07 | $27.34 | $27.39 | $27.30 | $27.33 | $26.29 | 14,259 |
2020-10-06 | $27.36 | $27.36 | $27.30 | $27.35 | $26.32 | 3,666 |
2020-10-05 | $27.29 | $27.31 | $27.29 | $27.31 | $26.28 | 699 |
2020-10-02 | $27.29 | $27.30 | $27.25 | $27.30 | $26.27 | 2,408 |
2020-10-01 | $27.51 | $27.51 | $27.28 | $27.30 | $26.27 | 1,890 |
2020-09-30 | $27.31 | $27.35 | $27.30 | $27.34 | $26.26 | 9,038 |
2020-09-29 | $27.37 | $27.37 | $27.30 | $27.34 | $26.26 | 9,628 |
2020-09-28 | $27.29 | $27.33 | $27.28 | $27.33 | $26.24 | 927 |
2020-09-25 | $27.30 | $27.39 | $27.30 | $27.35 | $26.26 | 3,222 |
2020-09-24 | $27.30 | $27.36 | $27.30 | $27.34 | $26.25 | 4,044 |
2020-09-23 | $27.39 | $27.40 | $27.33 | $27.37 | $26.28 | 7,401 |
2020-09-22 | $27.39 | $27.39 | $27.37 | $27.39 | $26.30 | 1,787 |
2020-09-21 | $27.40 | $27.40 | $27.33 | $27.38 | $26.30 | 8,520 |
2020-09-18 | $27.38 | $27.38 | $27.37 | $27.37 | $26.28 | 9,115 |
2020-09-17 | $27.35 | $27.41 | $27.35 | $27.35 | $26.27 | 3,185 |
2020-09-16 | $27.41 | $27.42 | $27.17 | $27.38 | $26.29 | 20,314 |
2020-09-15 | $27.41 | $27.41 | $27.33 | $27.37 | $26.29 | 2,115 |
2020-09-14 | $27.41 | $27.41 | $27.32 | $27.36 | $26.28 | 2,108 |
2020-09-11 | $27.41 | $27.41 | $27.37 | $27.37 | $26.29 | 490 |
2020-09-10 | $27.39 | $27.40 | $27.33 | $27.40 | $26.32 | 5,928 |
2020-09-09 | $27.33 | $27.39 | $27.32 | $27.36 | $26.27 | 4,599 |
2020-09-08 | $27.36 | $27.36 | $27.31 | $27.36 | $26.27 | 1,038 |
2020-09-04 | $27.37 | $27.39 | $27.35 | $27.39 | $26.30 | 1,112 |
2020-09-03 | $27.39 | $27.39 | $27.39 | $27.39 | $26.30 | 1,550 |
2020-09-02 | $27.42 | $27.43 | $27.34 | $27.39 | $26.30 | 4,448 |
2020-09-01 | $27.40 | $27.40 | $27.37 | $27.37 | $26.28 | 685 |
2020-08-31 | $27.35 | $27.42 | $27.35 | $27.42 | $26.28 | 4,909 |
2020-08-28 | $27.42 | $27.42 | $27.37 | $27.41 | $26.27 | 1,916 |
2020-08-27 | $27.42 | $27.44 | $27.41 | $27.41 | $26.27 | 3,656 |
2020-08-26 | $27.41 | $27.42 | $27.38 | $27.42 | $26.28 | 3,427 |
2020-08-25 | $27.35 | $27.44 | $27.35 | $27.39 | $26.25 | 7,990 |
2020-08-24 | $27.43 | $27.46 | $27.43 | $27.43 | $26.29 | 3,529 |
2020-08-21 | $27.45 | $27.46 | $27.43 | $27.46 | $26.32 | 2,163 |
2020-08-20 | $27.45 | $27.45 | $27.41 | $27.44 | $26.30 | 4,407 |
2020-08-19 | $27.46 | $27.46 | $27.40 | $27.44 | $26.30 | 2,999 |
2020-08-18 | $27.39 | $27.47 | $27.39 | $27.47 | $26.33 | 3,923 |
2020-08-17 | $27.41 | $27.43 | $27.38 | $27.41 | $26.27 | 4,210 |
2020-08-14 | $27.41 | $27.43 | $27.41 | $27.43 | $26.29 | 2,873 |
2020-08-13 | $27.45 | $27.52 | $27.43 | $27.43 | $26.29 | 11,230 |
2020-08-12 | $27.45 | $27.49 | $27.44 | $27.45 | $26.31 | 2,950 |
2020-08-11 | $27.44 | $27.44 | $27.41 | $27.43 | $26.29 | 4,575 |
2020-08-10 | $27.41 | $27.46 | $27.36 | $27.41 | $26.27 | 1,672 |
2020-08-07 | $27.45 | $27.45 | $27.36 | $27.40 | $26.26 | 2,699 |
2020-08-06 | $27.38 | $27.41 | $27.36 | $27.41 | $26.27 | 4,264 |
2020-08-05 | $27.33 | $27.42 | $27.33 | $27.36 | $26.23 | 8,232 |
2020-08-04 | $27.39 | $27.41 | $27.39 | $27.39 | $26.25 | 797 |
2020-08-03 | $27.36 | $27.41 | $27.35 | $27.37 | $26.23 | 5,833 |
2020-07-31 | $27.38 | $27.44 | $27.38 | $27.42 | $26.23 | 1,412 |
2020-07-30 | $27.41 | $27.41 | $27.38 | $27.39 | $26.20 | 2,841 |
2020-07-29 | $27.40 | $27.40 | $27.40 | $27.40 | $26.20 | 582 |
2020-07-28 | $27.34 | $27.35 | $27.34 | $27.35 | $26.16 | 918 |
2020-07-27 | $27.40 | $27.40 | $27.35 | $27.40 | $26.20 | 2,973 |
2020-07-24 | $27.40 | $27.40 | $27.34 | $27.39 | $26.20 | 1,596 |
2020-07-23 | $27.43 | $27.43 | $27.37 | $27.39 | $26.20 | 7,320 |
2020-07-22 | $27.46 | $27.47 | $27.40 | $27.42 | $26.23 | 19,077 |
2020-07-21 | $27.41 | $27.44 | $27.34 | $27.37 | $26.18 | 11,533 |
2020-07-20 | $27.33 | $27.36 | $27.30 | $27.34 | $26.15 | 560,647 |
2020-07-17 | $27.38 | $27.40 | $27.35 | $27.36 | $26.17 | 2,295 |
2020-07-16 | $27.41 | $27.43 | $27.32 | $27.36 | $26.17 | 8,930 |
2020-07-15 | $27.39 | $27.40 | $27.35 | $27.35 | $26.16 | 600 |
2020-07-14 | $27.33 | $27.33 | $27.29 | $27.31 | $26.12 | 5,100 |
2020-07-13 | $27.31 | $27.35 | $27.27 | $27.32 | $26.13 | 3,500 |
2020-07-10 | $27.33 | $27.37 | $27.33 | $27.33 | $26.14 | 2,300 |
2020-07-09 | $27.33 | $27.41 | $27.33 | $27.37 | $26.18 | 5,297 |
2020-07-08 | $27.31 | $27.38 | $27.31 | $27.36 | $26.17 | 2,400 |
2020-07-07 | $27.37 | $27.43 | $27.37 | $27.38 | $26.19 | 2,100 |
2020-07-06 | $27.35 | $27.37 | $27.31 | $27.34 | $26.15 | 2,600 |
2020-07-02 | $27.31 | $27.36 | $27.25 | $27.36 | $26.17 | 7,913 |
2020-07-01 | $27.31 | $27.38 | $27.31 | $27.34 | $26.15 | 1,100 |
2020-06-30 | $27.35 | $27.40 | $27.35 | $27.38 | $26.14 | 2,957 |
2020-06-29 | $27.36 | $27.36 | $27.29 | $27.36 | $26.12 | 4,701 |
2020-06-26 | $27.38 | $27.39 | $27.27 | $27.35 | $26.11 | 12,680 |
2020-06-25 | $27.39 | $27.39 | $27.33 | $27.36 | $26.12 | 3,362 |
2020-06-24 | $27.34 | $27.34 | $27.34 | $27.34 | $26.10 | 667 |
2020-06-23 | $27.32 | $27.38 | $27.31 | $27.34 | $26.10 | 792 |
2020-06-22 | $27.30 | $27.34 | $27.24 | $27.33 | $26.09 | 8,226 |
2020-06-19 | $27.36 | $27.36 | $27.30 | $27.31 | $26.07 | 2,746 |
2020-06-18 | $27.36 | $27.40 | $27.29 | $27.33 | $26.09 | 3,300 |
2020-06-17 | $27.35 | $27.38 | $27.32 | $27.34 | $26.10 | 6,168 |
2020-06-16 | $27.41 | $27.42 | $27.33 | $27.37 | $26.13 | 5,963 |
2020-06-15 | $27.23 | $27.36 | $27.15 | $27.36 | $26.12 | 4,730 |
2020-06-12 | $27.28 | $27.30 | $27.18 | $27.22 | $25.98 | 3,957 |
2020-06-11 | $27.22 | $27.30 | $27.18 | $27.20 | $25.97 | 5,329 |
2020-06-10 | $27.41 | $27.41 | $27.26 | $27.30 | $26.06 | 3,066 |
2020-06-09 | $27.41 | $27.44 | $27.24 | $27.30 | $26.06 | 3,800 |
2020-06-08 | $27.22 | $27.32 | $27.22 | $27.29 | $26.05 | 4,188 |
2020-06-05 | $27.27 | $27.38 | $27.27 | $27.29 | $26.05 | 4,062 |
2020-06-04 | $27.24 | $27.32 | $27.24 | $27.28 | $26.04 | 6,533 |
2020-06-03 | $27.22 | $27.39 | $27.22 | $27.27 | $26.03 | 17,771 |
2020-06-02 | $27.22 | $27.26 | $27.18 | $27.24 | $26.00 | 10,390 |
2020-06-01 | $27.24 | $27.29 | $27.19 | $27.24 | $26.00 | 35,520 |
2020-05-29 | $27.22 | $27.26 | $27.21 | $27.25 | $25.96 | 3,102 |
2020-05-28 | $27.19 | $27.29 | $27.16 | $27.25 | $25.96 | 7,399 |
2020-05-27 | $27.20 | $27.23 | $27.12 | $27.16 | $25.87 | 54,128 |
2020-05-26 | $27.15 | $27.23 | $27.15 | $27.22 | $25.93 | 1,098 |
2020-05-22 | $27.20 | $27.21 | $27.13 | $27.17 | $25.88 | 2,057 |
2020-05-21 | $27.15 | $27.15 | $27.15 | $27.15 | $25.86 | 1 |
2020-05-20 | $27.18 | $27.18 | $27.14 | $27.14 | $25.86 | 4,013 |
2020-05-19 | $27.13 | $27.16 | $27.06 | $27.16 | $25.87 | 1,131 |
2020-05-18 | $27.10 | $27.13 | $27.10 | $27.13 | $25.85 | 1,097 |
2020-05-15 | $27.02 | $27.08 | $27.02 | $27.08 | $25.80 | 4,760 |
2020-05-14 | $26.98 | $27.05 | $26.96 | $27.01 | $25.73 | 3,089 |
2020-05-13 | $26.98 | $27.06 | $26.97 | $27.01 | $25.73 | 2,308 |
2020-05-12 | $26.96 | $27.02 | $26.94 | $27.00 | $25.72 | 1,402 |
2020-05-11 | $26.92 | $26.95 | $26.90 | $26.95 | $25.67 | 1,442 |
2020-05-08 | $26.94 | $26.99 | $26.92 | $26.92 | $25.65 | 883 |
2020-05-07 | $26.98 | $26.98 | $26.95 | $26.95 | $25.67 | 654 |
2020-05-06 | $26.94 | $26.94 | $26.90 | $26.90 | $25.63 | 4,313 |
2020-05-05 | $26.98 | $26.98 | $26.92 | $26.96 | $25.68 | 2,536 |
2020-05-04 | $26.86 | $26.92 | $26.86 | $26.91 | $25.64 | 3,040 |
2020-05-01 | $26.87 | $26.92 | $26.76 | $26.92 | $25.65 | 5,002 |
2020-04-30 | $27.00 | $27.04 | $26.96 | $26.98 | $25.65 | 2,720 |
2020-04-29 | $26.92 | $26.99 | $26.88 | $26.97 | $25.64 | 7,355 |
2020-04-28 | $26.75 | $26.92 | $26.75 | $26.89 | $25.56 | 3,492 |
2020-04-27 | $26.88 | $26.91 | $26.76 | $26.89 | $25.56 | 11,709 |
2020-04-24 | $26.87 | $26.95 | $26.81 | $26.88 | $25.55 | 7,191 |
2020-04-23 | $27.04 | $27.04 | $26.85 | $26.88 | $25.55 | 3,308 |
2020-04-22 | $26.77 | $26.94 | $26.77 | $26.89 | $25.56 | 11,690 |
2020-04-21 | $26.23 | $26.92 | $26.23 | $26.83 | $25.50 | 8,643 |
2020-04-20 | $26.41 | $27.05 | $26.41 | $26.85 | $25.52 | 13,926 |
2020-04-17 | $26.23 | $27.11 | $26.23 | $26.95 | $25.62 | 26,146 |
2020-04-16 | $26.53 | $27.02 | $26.53 | $26.98 | $25.65 | 22,129 |
2020-04-15 | $26.61 | $27.03 | $26.61 | $27.01 | $25.67 | 21,969 |
2020-04-14 | $26.98 | $27.16 | $26.98 | $27.11 | $25.77 | 3,896 |
2020-04-13 | $26.75 | $27.09 | $26.75 | $27.02 | $25.68 | 182,528 |
2020-04-09 | $26.68 | $27.10 | $26.68 | $26.99 | $25.65 | 11,134 |
2020-04-08 | $26.37 | $26.79 | $26.37 | $26.73 | $25.41 | 12,457 |
2020-04-07 | $26.38 | $26.50 | $26.27 | $26.44 | $25.13 | 33,890 |
2020-04-06 | $26.21 | $26.36 | $26.21 | $26.28 | $24.98 | 3,623 |
2020-04-03 | $26.04 | $26.27 | $26.04 | $26.16 | $24.87 | 4,766 |
2020-04-02 | $26.18 | $26.28 | $26.12 | $26.17 | $24.88 | 3,772 |
2020-04-01 | $26.27 | $26.27 | $26.09 | $26.20 | $24.90 | 7,081 |
2020-03-31 | $26.39 | $26.50 | $26.32 | $26.39 | $25.02 | 6,899 |
2020-03-30 | $26.24 | $26.30 | $26.13 | $26.30 | $24.94 | 6,979 |
2020-03-27 | $25.96 | $26.14 | $25.93 | $26.14 | $24.79 | 1,652 |
2020-03-26 | $25.98 | $26.05 | $25.76 | $25.97 | $24.63 | 36,235 |
2020-03-25 | $25.67 | $25.95 | $25.55 | $25.94 | $24.60 | 1,657 |
2020-03-24 | $25.31 | $25.65 | $25.31 | $25.47 | $24.15 | 11,141 |
2020-03-23 | $25.14 | $25.44 | $25.02 | $25.13 | $23.83 | 7,366 |
2020-03-20 | $24.11 | $24.46 | $24.09 | $24.27 | $23.01 | 12,769 |
2020-03-19 | $24.55 | $24.55 | $23.77 | $23.82 | $22.59 | 13,315 |
2020-03-18 | $24.70 | $25.14 | $24.51 | $24.66 | $23.38 | 49,456 |
2020-03-17 | $25.52 | $25.59 | $25.16 | $25.19 | $23.89 | 25,121 |
2020-03-16 | $24.56 | $25.62 | $24.56 | $25.36 | $24.05 | 15,414 |
2020-03-13 | $26.29 | $26.29 | $25.97 | $26.05 | $24.70 | 12,155 |
2020-03-12 | $26.31 | $26.70 | $25.43 | $26.20 | $24.84 | 20,613 |
2020-03-11 | $26.48 | $26.88 | $26.48 | $26.74 | $25.36 | 6,259 |
2020-03-10 | $25.65 | $27.07 | $25.65 | $26.89 | $25.50 | 11,360 |
2020-03-09 | $27.58 | $27.58 | $26.94 | $27.13 | $25.73 | 9,652 |
2020-03-06 | $27.48 | $27.48 | $27.23 | $27.26 | $25.85 | 1,974 |
2020-03-05 | $27.29 | $27.31 | $27.17 | $27.24 | $25.83 | 10,029 |
2020-03-04 | $27.25 | $27.26 | $27.20 | $27.26 | $25.85 | 4,497 |
2020-03-03 | $27.07 | $27.27 | $27.07 | $27.23 | $25.82 | 4,651 |
2020-03-02 | $27.02 | $27.16 | $27.02 | $27.14 | $25.73 | 11,009 |
2020-02-28 | $27.20 | $27.20 | $27.10 | $27.17 | $25.71 | 6,823 |
2020-02-27 | $27.12 | $27.12 | $27.08 | $27.12 | $25.66 | 3,594 |
2020-02-26 | $27.09 | $27.11 | $27.09 | $27.09 | $25.63 | 1,735 |
2020-02-25 | $27.11 | $27.11 | $27.10 | $27.10 | $25.64 | 1,469 |
2020-02-24 | $27.02 | $27.09 | $27.02 | $27.06 | $25.60 | 1,338 |
2020-02-21 | $27.01 | $27.06 | $27.01 | $27.03 | $25.57 | 654 |
2020-02-20 | $27.01 | $27.03 | $27.01 | $27.02 | $25.56 | 3,129 |
2020-02-19 | $26.94 | $27.01 | $26.94 | $26.98 | $25.53 | 3,646 |
2020-02-18 | $27.00 | $27.02 | $26.95 | $26.99 | $25.53 | 3,402 |
2020-02-14 | $27.01 | $27.01 | $26.97 | $26.97 | $25.52 | 2,162 |
2020-02-13 | $26.95 | $26.97 | $26.95 | $26.97 | $25.52 | 569 |
2020-02-12 | $26.97 | $26.97 | $26.95 | $26.95 | $25.50 | 1,308 |
2020-02-11 | $26.96 | $26.97 | $26.94 | $26.96 | $25.51 | 2,397 |
2020-02-10 | $26.97 | $26.98 | $26.95 | $26.98 | $25.53 | 2,000 |
2020-02-07 | $27.01 | $27.01 | $26.96 | $26.97 | $25.52 | 5,467 |
2020-02-06 | $26.97 | $26.98 | $26.94 | $26.94 | $25.49 | 595 |
2020-02-05 | $26.96 | $26.99 | $26.94 | $26.97 | $25.52 | 4,224 |
2020-02-04 | $26.98 | $26.98 | $26.94 | $26.95 | $25.50 | 2,496 |
2020-02-03 | $26.99 | $27.01 | $26.98 | $26.98 | $25.53 | 3,951 |
2020-01-31 | $26.99 | $27.06 | $26.99 | $27.05 | $25.53 | 1,200 |
2020-01-30 | $26.99 | $27.04 | $26.99 | $27.01 | $25.49 | 1,332 |
2020-01-29 | $26.98 | $26.99 | $26.98 | $26.99 | $25.48 | 192 |
2020-01-28 | $26.93 | $26.99 | $26.93 | $26.97 | $25.46 | 2,823 |
2020-01-27 | $26.94 | $26.99 | $26.93 | $26.98 | $25.47 | 4,376 |
2020-01-24 | $26.89 | $26.99 | $26.89 | $26.92 | $25.41 | 6,002 |
2020-01-23 | $26.96 | $26.97 | $26.91 | $26.94 | $25.43 | 9,892 |
2020-01-22 | $26.95 | $26.96 | $26.92 | $26.92 | $25.41 | 3,237 |
2020-01-21 | $26.89 | $26.94 | $26.89 | $26.92 | $25.41 | 7,896 |
2020-01-17 | $26.92 | $26.93 | $26.89 | $26.92 | $25.41 | 2,267 |
2020-01-16 | $26.93 | $26.93 | $26.85 | $26.91 | $25.40 | 6,820 |
2020-01-15 | $26.84 | $26.89 | $26.84 | $26.88 | $25.37 | 1,600 |
2020-01-14 | $26.87 | $26.91 | $26.87 | $26.89 | $25.38 | 3,457 |
2020-01-13 | $26.87 | $26.90 | $26.87 | $26.89 | $25.38 | 1,374 |
2020-01-10 | $26.89 | $26.89 | $26.84 | $26.88 | $25.37 | 1,450 |
2020-01-09 | $26.87 | $26.88 | $26.84 | $26.87 | $25.36 | 3,259 |
2020-01-08 | $26.88 | $26.89 | $26.84 | $26.87 | $25.36 | 15,233 |
2020-01-07 | $26.83 | $26.89 | $26.83 | $26.86 | $25.36 | 9,834 |
2020-01-06 | $26.92 | $26.92 | $26.84 | $26.85 | $25.35 | 1,514 |
2020-01-03 | $26.87 | $26.89 | $26.87 | $26.89 | $25.38 | 4,418 |
2020-01-02 | $26.83 | $26.87 | $26.83 | $26.86 | $25.36 | 4,246 |
2019-12-31 | $26.87 | $26.87 | $26.83 | $26.83 | $25.33 | 423 |
2019-12-30 | $26.86 | $26.86 | $26.83 | $26.85 | $25.35 | 3,485 |
2019-12-27 | $26.83 | $26.84 | $26.83 | $26.84 | $25.34 | 1,947 |
2019-12-26 | $26.80 | $26.82 | $26.80 | $26.81 | $25.31 | 108,520 |
2019-12-24 | $26.75 | $26.78 | $26.73 | $26.75 | $25.25 | 5,253 |
2019-12-23 | $26.78 | $26.79 | $26.76 | $26.77 | $25.27 | 11,305 |
2019-12-20 | $26.77 | $26.77 | $26.76 | $26.76 | $25.26 | 2,651 |
2019-12-19 | $26.82 | $26.82 | $26.73 | $26.76 | $25.26 | 2,773 |
2019-12-18 | $26.84 | $26.87 | $26.83 | $26.85 | $25.28 | 2,771 |
2019-12-17 | $26.82 | $26.83 | $26.82 | $26.83 | $25.27 | 656 |
2019-12-16 | $26.83 | $26.83 | $26.83 | $26.83 | $25.27 | 991 |
2019-12-13 | $26.87 | $26.87 | $26.80 | $26.82 | $25.26 | 1,563 |
2019-12-12 | $26.79 | $26.82 | $26.75 | $26.76 | $25.20 | 6,970 |
2019-12-11 | $26.82 | $26.85 | $26.79 | $26.82 | $25.26 | 3,915 |
2019-12-10 | $26.80 | $26.83 | $26.78 | $26.80 | $25.24 | 7,518 |
2019-12-09 | $26.80 | $26.80 | $26.78 | $26.80 | $25.24 | 985 |
2019-12-06 | $26.78 | $26.82 | $26.78 | $26.80 | $25.24 | 3,509 |
2019-12-05 | $26.82 | $26.84 | $26.82 | $26.84 | $25.27 | 1,395 |
2019-12-04 | $26.85 | $26.85 | $26.82 | $26.82 | $25.26 | 2,311 |
2019-12-03 | $26.80 | $26.89 | $26.79 | $26.85 | $25.28 | 13,155 |
2019-12-02 | $26.83 | $26.83 | $26.79 | $26.79 | $25.23 | 682 |
2019-11-29 | $26.82 | $26.89 | $26.82 | $26.82 | $25.20 | 2,127 |
2019-11-27 | $26.88 | $26.88 | $26.85 | $26.85 | $25.23 | 2,048 |
2019-11-26 | $26.88 | $26.88 | $26.86 | $26.86 | $25.24 | 3,671 |
2019-11-25 | $26.83 | $26.88 | $26.83 | $26.86 | $25.24 | 9,868 |
2019-11-22 | $26.88 | $26.89 | $26.81 | $26.85 | $25.23 | 1,319 |
2019-11-21 | $26.90 | $26.90 | $26.84 | $26.85 | $25.23 | 3,614 |
2019-11-20 | $26.81 | $26.88 | $26.81 | $26.86 | $25.24 | 2,349 |
2019-11-19 | $26.83 | $26.88 | $26.82 | $26.85 | $25.23 | 4,324 |
2019-11-18 | $26.84 | $26.84 | $26.81 | $26.82 | $25.20 | 1,883 |
2019-11-15 | $26.80 | $26.84 | $26.80 | $26.80 | $25.18 | 3,245 |
2019-11-14 | $26.82 | $26.83 | $26.82 | $26.83 | $25.21 | 1,250 |
2019-11-13 | $26.84 | $26.84 | $26.76 | $26.79 | $25.17 | 42,449 |
2019-11-12 | $26.76 | $26.79 | $26.76 | $26.77 | $25.15 | 1,456 |
2019-11-11 | $26.79 | $26.79 | $26.79 | $26.79 | $25.17 | 54 |
2019-11-08 | $26.71 | $26.81 | $26.71 | $26.76 | $25.14 | 12,022 |
2019-11-07 | $26.77 | $26.77 | $26.77 | $26.77 | $25.15 | 117 |
2019-11-06 | $26.89 | $26.89 | $26.81 | $26.82 | $25.20 | 1,403 |
2019-11-05 | $26.81 | $26.82 | $26.76 | $26.76 | $25.14 | 1,983 |
2019-11-04 | $26.75 | $26.86 | $26.75 | $26.83 | $25.21 | 3,715 |
2019-11-01 | $26.81 | $26.88 | $26.81 | $26.85 | $25.23 | 2,370 |
2019-10-31 | $26.94 | $26.95 | $26.89 | $26.91 | $25.22 | 1,065 |
2019-10-30 | $26.84 | $26.87 | $26.84 | $26.84 | $25.16 | 1,914 |
2019-10-29 | $26.82 | $26.88 | $26.82 | $26.84 | $25.16 | 2,003 |
2019-10-28 | $26.82 | $26.84 | $26.79 | $26.84 | $25.16 | 2,615 |
2019-10-25 | $26.93 | $26.93 | $26.86 | $26.86 | $25.18 | 1,878 |
2019-10-24 | $26.88 | $26.90 | $26.85 | $26.88 | $25.20 | 944 |
2019-10-23 | $26.84 | $26.87 | $26.84 | $26.87 | $25.19 | 2,449 |
2019-10-22 | $26.87 | $26.88 | $26.85 | $26.85 | $25.17 | 935 |
2019-10-21 | $26.79 | $26.86 | $26.79 | $26.84 | $25.16 | 1,852 |
2019-10-18 | $26.86 | $26.88 | $26.85 | $26.86 | $25.18 | 6,694 |
2019-10-17 | $26.86 | $26.90 | $26.82 | $26.90 | $25.21 | 6,632 |
2019-10-16 | $26.83 | $26.83 | $26.82 | $26.82 | $25.14 | 193 |
2019-10-15 | $26.84 | $26.86 | $26.82 | $26.82 | $25.14 | 2,131 |
2019-10-14 | $26.88 | $26.88 | $26.85 | $26.86 | $25.18 | 1,436 |
2019-10-11 | $26.84 | $26.90 | $26.82 | $26.82 | $25.14 | 10,357 |
2019-10-10 | $27.00 | $27.00 | $26.87 | $26.87 | $25.19 | 5,276 |
2019-10-09 | $26.95 | $26.96 | $26.90 | $26.92 | $25.23 | 3,694 |
2019-10-08 | $26.93 | $26.97 | $26.93 | $26.93 | $25.24 | 380 |
2019-10-07 | $26.96 | $26.96 | $26.89 | $26.92 | $25.23 | 3,404 |
2019-10-04 | $26.92 | $26.98 | $26.92 | $26.95 | $25.26 | 2,914 |
2019-10-03 | $26.98 | $26.98 | $26.92 | $26.94 | $25.25 | 3,268 |
2019-10-02 | $26.90 | $26.92 | $26.84 | $26.88 | $25.20 | 2,798 |
2019-10-01 | $26.81 | $26.88 | $26.81 | $26.84 | $25.16 | 3,393 |
2019-09-30 | $26.87 | $26.89 | $26.80 | $26.86 | $25.12 | 2,475 |
2019-09-27 | $26.86 | $26.86 | $26.83 | $26.83 | $25.09 | 287 |
2019-09-26 | $26.87 | $26.87 | $26.83 | $26.83 | $25.09 | 1,857 |
2019-09-25 | $26.83 | $26.84 | $26.81 | $26.81 | $25.07 | 651 |
2019-09-24 | $26.78 | $26.85 | $26.78 | $26.84 | $25.10 | 3,638 |
2019-09-23 | $26.79 | $26.86 | $26.79 | $26.81 | $25.07 | 2,119 |
2019-09-20 | $26.72 | $26.83 | $26.72 | $26.77 | $25.04 | 3,032 |
2019-09-19 | $26.69 | $26.75 | $26.69 | $26.70 | $24.97 | 4,059 |
2019-09-18 | $26.73 | $26.80 | $26.71 | $26.71 | $24.98 | 2,612 |
2019-09-17 | $26.65 | $26.75 | $26.65 | $26.72 | $24.99 | 5,306 |
2019-09-16 | $26.73 | $26.74 | $26.70 | $26.70 | $24.97 | 1,088 |
2019-09-13 | $26.69 | $26.72 | $26.64 | $26.67 | $24.94 | 4,657 |
2019-09-12 | $26.79 | $26.79 | $26.69 | $26.72 | $24.99 | 8,207 |
2019-09-11 | $26.78 | $26.78 | $26.72 | $26.74 | $25.01 | 7,637 |
2019-09-10 | $26.73 | $26.83 | $26.72 | $26.74 | $25.01 | 1,302 |
2019-09-09 | $26.85 | $26.85 | $26.81 | $26.81 | $25.07 | 959 |
2019-09-06 | $26.87 | $26.90 | $26.87 | $26.89 | $25.15 | 2,191 |
2019-09-05 | $26.88 | $26.88 | $26.84 | $26.84 | $25.10 | 511 |
2019-09-04 | $26.91 | $26.91 | $26.91 | $26.91 | $25.17 | 27 |
2019-09-03 | $26.88 | $26.91 | $26.86 | $26.91 | $25.17 | 2,109 |
2019-08-30 | $26.93 | $26.95 | $26.93 | $26.95 | $25.15 | 882 |
2019-08-29 | $26.87 | $26.95 | $26.87 | $26.92 | $25.12 | 1,757 |
2019-08-28 | $26.94 | $26.98 | $26.94 | $26.97 | $25.17 | 3,250 |
2019-08-27 | $26.94 | $26.96 | $26.94 | $26.95 | $25.15 | 2,605 |
2019-08-26 | $26.93 | $26.93 | $26.89 | $26.89 | $25.09 | 1,023 |
2019-08-23 | $26.95 | $26.95 | $26.87 | $26.92 | $25.12 | 876 |
2019-08-22 | $26.90 | $26.90 | $26.83 | $26.85 | $25.05 | 2,396 |
2019-08-21 | $26.85 | $26.90 | $26.82 | $26.87 | $25.07 | 4,095 |
2019-08-20 | $26.86 | $26.91 | $26.84 | $26.88 | $25.08 | 3,280 |
2019-08-19 | $26.80 | $26.84 | $26.80 | $26.84 | $25.04 | 1,206 |
2019-08-16 | $26.85 | $26.85 | $26.85 | $26.85 | $25.05 | 613 |
2019-08-15 | $26.83 | $26.86 | $26.80 | $26.82 | $25.03 | 6,077 |
2019-08-14 | $26.82 | $26.82 | $26.75 | $26.80 | $25.01 | 5,881 |
2019-08-13 | $26.76 | $26.80 | $26.75 | $26.76 | $24.97 | 2,694 |
2019-08-12 | $26.83 | $26.83 | $26.81 | $26.81 | $25.02 | 394 |
2019-08-09 | $26.75 | $26.83 | $26.74 | $26.77 | $24.98 | 1,136 |
2019-08-08 | $26.76 | $26.81 | $26.75 | $26.79 | $25.00 | 2,691 |
2019-08-07 | $26.80 | $26.81 | $26.73 | $26.78 | $24.99 | 16,364 |
2019-08-06 | $26.74 | $26.80 | $26.74 | $26.78 | $24.99 | 3,242 |
2019-08-05 | $26.80 | $26.80 | $26.77 | $26.77 | $24.98 | 415 |
2019-08-02 | $26.74 | $26.74 | $26.66 | $26.71 | $24.92 | 2,214 |
2019-08-01 | $26.68 | $26.74 | $26.68 | $26.72 | $24.93 | 1,536 |
2019-07-31 | $26.68 | $26.69 | $26.64 | $26.64 | $24.80 | 23,962 |
2019-07-30 | $26.61 | $26.66 | $26.61 | $26.66 | $24.82 | 1,384 |
2019-07-29 | $26.69 | $26.69 | $26.66 | $26.66 | $24.82 | 11,798 |
2019-07-26 | $26.61 | $26.68 | $26.61 | $26.66 | $24.82 | 4,890 |
2019-07-25 | $26.69 | $26.69 | $26.62 | $26.66 | $24.82 | 5,249 |
2019-07-24 | $26.68 | $26.69 | $26.67 | $26.68 | $24.84 | 1,576 |
2019-07-23 | $26.68 | $26.71 | $26.65 | $26.69 | $24.85 | 1,634 |
2019-07-22 | $26.74 | $26.74 | $26.66 | $26.69 | $24.85 | 1,771 |
2019-07-19 | $26.65 | $26.73 | $26.65 | $26.67 | $24.83 | 1,909 |
2019-07-18 | $26.70 | $26.70 | $26.68 | $26.68 | $24.84 | 1,677 |
2019-07-17 | $26.62 | $26.66 | $26.62 | $26.65 | $24.81 | 2,709 |
2019-07-16 | $26.62 | $26.62 | $26.62 | $26.62 | $24.78 | 361 |
2019-07-15 | $26.62 | $26.63 | $26.61 | $26.63 | $24.79 | 1,579 |
2019-07-12 | $26.66 | $26.67 | $26.63 | $26.63 | $24.79 | 3,705 |
2019-07-11 | $26.68 | $26.68 | $26.62 | $26.62 | $24.78 | 800 |
2019-07-10 | $26.58 | $26.65 | $26.58 | $26.64 | $24.80 | 2,681 |
2019-07-09 | $26.63 | $26.63 | $26.58 | $26.59 | $24.75 | 2,943 |
2019-07-08 | $26.63 | $26.64 | $26.62 | $26.62 | $24.78 | 1,400 |
2019-07-05 | $26.58 | $26.65 | $26.57 | $26.62 | $24.78 | 3,200 |
2019-07-03 | $26.66 | $26.74 | $26.65 | $26.70 | $24.85 | 6,516 |
2019-07-02 | $26.65 | $26.73 | $26.65 | $26.72 | $24.87 | 1,224 |
2019-07-01 | $26.63 | $26.69 | $26.63 | $26.64 | $24.80 | 1,529 |
2019-06-28 | $26.76 | $26.76 | $26.68 | $26.73 | $24.83 | 3,098 |
2019-06-27 | $26.68 | $26.76 | $26.68 | $26.72 | $24.82 | 6,058 |
2019-06-26 | $26.66 | $26.73 | $26.65 | $26.68 | $24.78 | 4,073 |
2019-06-25 | $26.70 | $26.72 | $26.69 | $26.72 | $24.82 | 1,474 |
2019-06-24 | $26.75 | $26.75 | $26.66 | $26.72 | $24.82 | 2,908 |
2019-06-21 | $26.65 | $26.68 | $26.65 | $26.67 | $24.77 | 1,939 |
2019-06-20 | $26.65 | $26.77 | $26.65 | $26.73 | $24.82 | 5,504 |
2019-06-19 | $26.57 | $26.64 | $26.56 | $26.64 | $24.74 | 982 |
2019-06-18 | $26.60 | $26.60 | $26.54 | $26.58 | $24.69 | 1,178 |
2019-06-17 | $26.59 | $26.60 | $26.53 | $26.56 | $24.67 | 3,263 |
2019-06-14 | $26.57 | $26.57 | $26.52 | $26.55 | $24.66 | 40,459 |
2019-06-13 | $26.58 | $26.58 | $26.51 | $26.57 | $24.68 | 9,489 |
2019-06-12 | $26.52 | $26.54 | $26.51 | $26.52 | $24.63 | 1,534 |
2019-06-11 | $26.49 | $26.52 | $26.44 | $26.49 | $24.60 | 13,199 |
2019-06-10 | $26.51 | $26.53 | $26.45 | $26.50 | $24.61 | 7,370 |
2019-06-07 | $26.55 | $26.56 | $26.52 | $26.52 | $24.63 | 959 |
2019-06-06 | $26.47 | $26.51 | $26.47 | $26.50 | $24.61 | 558 |
2019-06-05 | $26.58 | $26.58 | $26.49 | $26.51 | $24.62 | 1,408 |
2019-06-04 | $26.44 | $26.48 | $26.44 | $26.48 | $24.59 | 2,256 |
2019-06-03 | $26.51 | $26.51 | $26.42 | $26.49 | $24.60 | 5,635 |
2019-05-31 | $26.50 | $26.50 | $26.41 | $26.48 | $24.54 | 1,415 |
2019-05-30 | $26.40 | $26.42 | $26.35 | $26.41 | $24.47 | 41,435 |
2019-05-29 | $26.41 | $26.45 | $26.37 | $26.40 | $24.46 | 2,271 |
2019-05-28 | $26.39 | $26.39 | $26.36 | $26.37 | $24.43 | 3,754 |
2019-05-24 | $26.36 | $26.40 | $26.33 | $26.35 | $24.42 | 1,869 |
2019-05-23 | $25.85 | $26.39 | $25.85 | $26.35 | $24.42 | 9,222 |
2019-05-22 | $26.31 | $26.34 | $26.28 | $26.30 | $24.37 | 2,008 |
2019-05-21 | $28.15 | $28.15 | $26.21 | $26.29 | $24.36 | 1,854 |
2019-05-20 | $26.31 | $26.33 | $26.31 | $26.32 | $24.39 | 688 |
2019-05-17 | $26.32 | $26.34 | $26.27 | $26.27 | $24.34 | 1,196 |
2019-05-16 | $26.28 | $26.33 | $26.28 | $26.33 | $24.40 | 2,412 |
2019-05-15 | $26.31 | $26.38 | $26.31 | $26.35 | $24.42 | 3,297 |
2019-05-14 | $26.27 | $26.35 | $26.27 | $26.35 | $24.42 | 2,399 |
2019-05-13 | $26.37 | $26.37 | $26.28 | $26.35 | $24.42 | 12,408 |
2019-05-10 | $26.30 | $26.31 | $26.26 | $26.28 | $24.35 | 5,976 |
2019-05-09 | $26.30 | $26.30 | $26.27 | $26.27 | $24.34 | 1,406 |
2019-05-08 | $26.31 | $26.31 | $26.23 | $26.27 | $24.34 | 2,323 |
2019-05-07 | $26.28 | $26.31 | $26.26 | $26.27 | $24.34 | 2,774 |
2019-05-06 | $26.26 | $26.26 | $26.25 | $26.25 | $24.32 | 442 |
2019-05-03 | $26.26 | $26.26 | $26.22 | $26.22 | $24.29 | 1,540 |
2019-05-02 | $26.26 | $26.26 | $26.21 | $26.21 | $24.29 | 6,578 |
2019-05-01 | $26.25 | $26.28 | $26.25 | $26.28 | $24.35 | 2,382 |
2019-04-30 | $26.32 | $26.34 | $26.29 | $26.34 | $24.35 | 2,114 |
2019-04-29 | $26.40 | $26.40 | $26.27 | $26.27 | $24.28 | 7,798 |
2019-04-26 | $26.33 | $26.36 | $26.30 | $26.33 | $24.34 | 2,043 |
2019-04-25 | $26.33 | $26.33 | $26.28 | $26.28 | $24.29 | 4,662 |
2019-04-24 | $26.35 | $26.35 | $26.29 | $26.30 | $24.31 | 2,899 |
2019-04-23 | $26.29 | $26.30 | $26.26 | $26.26 | $24.27 | 9,434 |
2019-04-22 | $26.22 | $26.25 | $26.22 | $26.23 | $24.25 | 781 |
2019-04-18 | $26.21 | $26.28 | $26.21 | $26.24 | $24.26 | 3,984 |
2019-04-17 | $26.26 | $26.27 | $26.20 | $26.23 | $24.25 | 1,822 |
2019-04-16 | $26.20 | $26.25 | $26.20 | $26.23 | $24.25 | 6,062 |
2019-04-15 | $26.23 | $26.24 | $26.23 | $26.24 | $24.26 | 335 |
2019-04-12 | $26.28 | $26.29 | $26.21 | $26.25 | $24.26 | 3,233 |
2019-04-11 | $26.29 | $26.30 | $26.27 | $26.30 | $24.31 | 1,630 |
2019-04-10 | $26.28 | $26.32 | $26.26 | $26.29 | $24.30 | 1,305 |
2019-04-09 | $26.32 | $26.32 | $26.24 | $26.25 | $24.26 | 1,800 |
2019-04-08 | $26.28 | $26.30 | $26.25 | $26.25 | $24.26 | 5,668 |
2019-04-05 | $26.23 | $26.29 | $26.23 | $26.25 | $24.26 | 1,461 |
2019-04-04 | $26.29 | $26.29 | $26.22 | $26.25 | $24.26 | 3,715 |
2019-04-03 | $26.27 | $26.28 | $26.24 | $26.26 | $24.27 | 2,288 |
2019-04-02 | $26.22 | $26.28 | $26.22 | $26.25 | $24.26 | 2,346 |
2019-04-01 | $26.32 | $26.33 | $26.20 | $26.24 | $24.26 | 9,461 |
2019-03-29 | $26.39 | $26.40 | $26.37 | $26.39 | $24.34 | 4,335 |
2019-03-28 | $26.41 | $26.43 | $26.38 | $26.39 | $24.34 | 4,363 |
2019-03-27 | $26.37 | $26.44 | $26.37 | $26.41 | $24.35 | 3,358 |
2019-03-26 | $26.36 | $26.38 | $26.31 | $26.38 | $24.33 | 3,625 |
2019-03-25 | $26.36 | $26.39 | $26.34 | $26.39 | $24.34 | 5,054 |
2019-03-22 | $26.32 | $26.34 | $26.29 | $26.33 | $24.28 | 13,108 |
2019-03-21 | $26.24 | $26.29 | $26.21 | $26.25 | $24.21 | 1,640 |
2019-03-20 | $26.15 | $26.24 | $26.15 | $26.18 | $24.14 | 5,109 |
2019-03-19 | $26.16 | $26.19 | $26.11 | $26.16 | $24.12 | 2,431 |
2019-03-18 | $26.21 | $26.21 | $26.11 | $26.14 | $24.10 | 5,557 |
2019-03-15 | $26.12 | $26.17 | $26.08 | $26.15 | $24.11 | 14,158 |
2019-03-14 | $26.09 | $26.14 | $26.08 | $26.13 | $24.10 | 2,687 |
2019-03-13 | $26.16 | $26.16 | $26.08 | $26.13 | $24.10 | 13,601 |
2019-03-12 | $26.81 | $26.81 | $26.06 | $26.11 | $24.08 | 9,089 |
2019-03-11 | $26.15 | $26.15 | $26.04 | $26.10 | $24.07 | 7,725 |
2019-03-08 | $26.10 | $26.13 | $26.10 | $26.13 | $24.10 | 14,018 |
2019-03-07 | $26.10 | $26.11 | $26.06 | $26.11 | $24.08 | 10,998 |
2019-03-06 | $26.01 | $26.06 | $25.98 | $26.03 | $24.00 | 7,613 |
2019-03-05 | $26.03 | $26.03 | $25.96 | $25.97 | $23.95 | 9,265 |
2019-03-04 | $26.04 | $26.05 | $25.97 | $26.03 | $24.00 | 38,113 |
2019-03-01 | $25.99 | $26.02 | $25.95 | $25.99 | $23.97 | 8,944 |
2019-02-28 | $26.07 | $26.07 | $26.01 | $26.03 | $23.95 | 8,855 |
2019-02-27 | $26.09 | $26.09 | $26.07 | $26.07 | $23.99 | 2,181 |
2019-02-26 | $26.08 | $26.09 | $26.02 | $26.05 | $23.97 | 517,071 |
2019-02-25 | $25.98 | $26.06 | $25.98 | $26.02 | $23.94 | 2,024 |
2019-02-22 | $26.05 | $26.06 | $26.00 | $26.03 | $23.95 | 2,419 |
2019-02-21 | $26.03 | $26.03 | $25.95 | $25.98 | $23.90 | 2,284 |
2019-02-20 | $26.03 | $26.08 | $26.00 | $26.00 | $23.92 | 11,511 |
2019-02-19 | $26.01 | $26.02 | $25.97 | $26.01 | $23.93 | 4,138 |
2019-02-15 | $25.98 | $26.00 | $25.96 | $25.98 | $23.90 | 2,015 |
2019-02-14 | $25.98 | $26.03 | $25.97 | $25.99 | $23.91 | 1,353 |
2019-02-13 | $25.99 | $25.99 | $25.93 | $25.94 | $23.87 | 1,936 |
2019-02-12 | $25.99 | $26.02 | $25.92 | $25.97 | $23.89 | 5,130 |
2019-02-11 | $25.97 | $25.97 | $25.97 | $25.97 | $23.89 | 35 |
2019-02-08 | $25.95 | $25.99 | $25.95 | $25.99 | $23.91 | 1,739 |
2019-02-07 | $25.92 | $26.01 | $25.92 | $25.96 | $23.88 | 2,941 |
2019-02-06 | $25.99 | $25.99 | $25.95 | $25.95 | $23.88 | 8,935 |
2019-02-05 | $25.84 | $25.97 | $25.84 | $25.94 | $23.87 | 6,373 |
2019-02-04 | $25.92 | $25.97 | $25.92 | $25.95 | $23.88 | 8,510 |
2019-02-01 | $25.98 | $25.98 | $25.87 | $25.91 | $23.84 | 12,940 |
2019-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 32 |
2019-01-30 | $25.86 | $25.93 | $25.86 | $25.93 | $23.80 | 14,268 |
2019-01-29 | $25.85 | $25.86 | $25.82 | $25.85 | $23.73 | 1,145 |
2019-01-28 | $25.89 | $25.89 | $25.75 | $25.81 | $23.69 | 5,650 |
2019-01-25 | $25.83 | $25.83 | $25.78 | $25.81 | $23.69 | 1,608 |
2019-01-24 | $25.79 | $25.84 | $25.79 | $25.83 | $23.71 | 3,023 |
2019-01-23 | $25.72 | $25.77 | $25.72 | $25.75 | $23.63 | 3,899 |
2019-01-22 | $25.78 | $25.78 | $25.70 | $25.74 | $23.62 | 1,483 |
2019-01-18 | $25.67 | $25.70 | $25.67 | $25.70 | $23.59 | 661 |
2019-01-17 | $25.66 | $25.70 | $25.65 | $25.70 | $23.59 | 6,497 |
2019-01-16 | $25.64 | $25.71 | $25.62 | $25.65 | $23.54 | 13,804 |
2019-01-15 | $25.64 | $25.71 | $25.60 | $25.63 | $23.52 | 9,495 |
2019-01-14 | $25.74 | $25.74 | $25.61 | $25.66 | $23.55 | 6,743 |
2019-01-11 | $25.71 | $25.71 | $25.63 | $25.69 | $23.58 | 8,674 |
2019-01-10 | $25.67 | $25.68 | $25.60 | $25.65 | $23.54 | 14,408 |
2019-01-09 | $25.59 | $25.62 | $25.52 | $25.58 | $23.48 | 6,845 |
2019-01-08 | $25.57 | $25.60 | $25.50 | $25.55 | $23.45 | 4,909 |
2019-01-07 | $25.62 | $25.64 | $25.54 | $25.57 | $23.47 | 9,456 |
2019-01-04 | $25.55 | $25.71 | $25.54 | $25.55 | $23.45 | 5,170 |
2019-01-03 | $25.63 | $25.68 | $25.61 | $25.68 | $23.57 | 4,185 |
2019-01-02 | $25.58 | $25.62 | $25.56 | $25.59 | $23.48 | 5,028 |
2018-12-31 | $25.60 | $25.60 | $25.60 | $25.60 | $23.49 | 316 |
2018-12-28 | $25.58 | $25.58 | $25.47 | $25.58 | $23.47 | 13,617 |
2018-12-27 | $25.44 | $25.52 | $25.44 | $25.51 | $23.41 | 4,225 |
2018-12-26 | $25.47 | $25.56 | $25.46 | $25.46 | $23.37 | 2,284 |
2018-12-24 | $25.52 | $25.52 | $25.52 | $25.52 | $23.42 | 114 |
2018-12-21 | $25.51 | $25.51 | $25.42 | $25.47 | $23.38 | 4,995 |
2018-12-20 | $25.58 | $25.58 | $25.43 | $25.49 | $23.40 | 6,282 |
2018-12-19 | $25.55 | $25.56 | $25.43 | $25.50 | $23.40 | 7,179 |
2018-12-18 | $25.52 | $25.52 | $25.45 | $25.48 | $23.39 | 742 |
2018-12-17 | $25.49 | $25.56 | $25.49 | $25.52 | $23.36 | 4,495 |
2018-12-14 | $25.49 | $25.55 | $25.45 | $25.50 | $23.34 | 9,924 |
2018-12-13 | $25.49 | $25.53 | $25.40 | $25.47 | $23.31 | 6,160 |
2018-12-12 | $25.43 | $25.48 | $25.39 | $25.45 | $23.29 | 2,722 |
2018-12-11 | $25.49 | $25.49 | $25.40 | $25.44 | $23.29 | 9,392 |
2018-12-10 | $25.51 | $25.52 | $25.42 | $25.46 | $23.30 | 4,968 |
2018-12-07 | $25.45 | $25.47 | $25.40 | $25.45 | $23.29 | 1,434 |
2018-12-06 | $25.31 | $25.50 | $25.31 | $25.38 | $23.23 | 4,138 |
2018-12-04 | $25.47 | $25.47 | $25.42 | $25.47 | $23.31 | 5,657 |
2018-12-03 | $25.48 | $25.48 | $25.40 | $25.46 | $23.30 | 6,202 |
2018-11-30 | $25.50 | $25.54 | $25.47 | $25.48 | $23.26 | 2,598 |
2018-11-29 | $25.57 | $25.57 | $25.45 | $25.51 | $23.29 | 1,914 |
2018-11-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.24 | 4,310 |
2018-11-27 | $25.45 | $25.51 | $25.45 | $25.47 | $23.25 | 2,854 |
2018-11-26 | $25.53 | $25.53 | $25.50 | $25.50 | $23.28 | 2,271 |
2018-11-23 | $25.52 | $25.56 | $25.50 | $25.51 | $23.28 | 5,935 |
2018-11-21 | $25.49 | $25.49 | $25.44 | $25.48 | $23.26 | 1,765 |
2018-11-20 | $25.51 | $25.51 | $25.46 | $25.47 | $23.25 | 4,761 |
2018-11-19 | $25.54 | $25.55 | $25.46 | $25.55 | $23.32 | 2,153 |
2018-11-16 | $25.42 | $25.42 | $25.42 | $25.42 | $23.21 | 2,124 |
2018-11-15 | $25.50 | $25.51 | $25.50 | $25.51 | $23.29 | 1,263 |
2018-11-14 | $25.41 | $25.41 | $25.41 | $25.41 | $23.20 | 140 |
2018-11-13 | $26.55 | $26.55 | $25.43 | $25.43 | $23.21 | 2,464 |
2018-11-12 | $25.45 | $25.45 | $25.35 | $25.36 | $23.15 | 55,935 |
2018-11-09 | $25.55 | $25.55 | $25.42 | $25.52 | $23.30 | 1,664 |
2018-11-08 | $25.44 | $25.47 | $25.44 | $25.47 | $23.25 | 5,887 |
2018-11-07 | $25.38 | $25.49 | $25.38 | $25.42 | $23.21 | 2,450 |
2018-11-06 | $25.51 | $25.51 | $25.43 | $25.46 | $23.24 | 617 |
2018-11-05 | $25.51 | $25.51 | $25.43 | $25.43 | $23.21 | 5,511 |
2018-11-02 | $25.47 | $25.51 | $25.41 | $25.42 | $23.21 | 5,926 |
2018-11-01 | $25.47 | $25.54 | $25.47 | $25.47 | $23.25 | 9,708 |
2018-10-31 | $25.59 | $25.59 | $25.51 | $25.54 | $23.26 | 4,553 |
2018-10-30 | $25.61 | $25.61 | $25.58 | $25.61 | $23.32 | 3,140 |
2018-10-29 | $25.55 | $25.63 | $25.55 | $25.63 | $23.34 | 13,566 |
2018-10-26 | $25.63 | $25.68 | $25.59 | $25.64 | $23.35 | 1,024 |
2018-10-25 | $25.55 | $25.58 | $25.54 | $25.54 | $23.26 | 1,439 |
2018-10-24 | $25.62 | $25.62 | $25.57 | $25.57 | $23.28 | 2,883 |
2018-10-23 | $25.60 | $25.60 | $25.52 | $25.52 | $23.24 | 2,888 |
2018-10-22 | $25.50 | $25.53 | $25.50 | $25.53 | $23.25 | 1,378 |
2018-10-19 | $25.56 | $25.56 | $25.52 | $25.52 | $23.24 | 722 |
2018-10-18 | $25.50 | $25.58 | $25.50 | $25.53 | $23.25 | 3,219 |
2018-10-17 | $25.56 | $25.57 | $25.51 | $25.57 | $23.28 | 5,144 |
2018-10-16 | $25.58 | $25.58 | $25.58 | $25.58 | $23.29 | 35,465 |
2018-10-15 | $25.53 | $25.59 | $25.50 | $25.50 | $23.22 | 1,673 |
2018-10-12 | $25.59 | $25.60 | $25.55 | $25.60 | $23.31 | 5,833 |
2018-10-11 | $25.54 | $25.58 | $25.52 | $25.55 | $23.27 | 3,440 |
2018-10-10 | $25.49 | $25.53 | $25.48 | $25.50 | $23.22 | 3,033 |
2018-10-09 | $25.55 | $25.55 | $25.53 | $25.54 | $23.26 | 2,271 |
2018-10-08 | $25.53 | $25.53 | $25.47 | $25.47 | $23.19 | 4,299 |
2018-10-05 | $25.56 | $25.57 | $25.48 | $25.55 | $23.27 | 8,718 |
2018-10-04 | $25.57 | $25.57 | $25.57 | $25.57 | $23.28 | 208 |
2018-10-03 | $25.60 | $25.60 | $25.53 | $25.57 | $23.28 | 1,130 |
2018-10-02 | $25.63 | $25.63 | $25.63 | $25.63 | $23.34 | 563 |
2018-10-01 | $25.66 | $25.66 | $25.56 | $25.56 | $23.27 | 12,874 |
2018-09-28 | $25.64 | $25.72 | $25.64 | $25.65 | $23.30 | 5,814 |
2018-09-27 | $25.68 | $25.68 | $25.68 | $25.68 | $23.32 | 418 |
2018-09-26 | $25.65 | $25.69 | $25.61 | $25.67 | $23.31 | 3,562 |
2018-09-25 | $25.59 | $25.59 | $25.59 | $25.59 | $23.24 | 844 |
2018-09-24 | $25.61 | $25.65 | $25.61 | $25.65 | $23.30 | 5,792 |
2018-09-21 | $25.60 | $25.69 | $25.60 | $25.61 | $23.26 | 3,922 |
2018-09-20 | $25.66 | $25.66 | $25.60 | $25.60 | $23.25 | 6,913 |
2018-09-19 | $25.59 | $25.63 | $25.58 | $25.58 | $23.23 | 4,830 |
2018-09-18 | $25.63 | $25.66 | $25.60 | $25.60 | $23.25 | 2,082 |
2018-09-17 | $25.68 | $25.72 | $25.64 | $25.72 | $23.36 | 10,789 |
2018-09-14 | $25.71 | $25.72 | $25.62 | $25.65 | $23.30 | 4,727 |
2018-09-13 | $25.68 | $25.68 | $25.68 | $25.68 | $23.32 | 4 |
2018-09-12 | $25.74 | $25.74 | $25.68 | $25.68 | $23.32 | 1,451 |
2018-09-11 | $25.69 | $25.69 | $25.65 | $25.67 | $23.31 | 2,626 |
2018-09-10 | $25.70 | $25.71 | $25.66 | $25.70 | $23.34 | 2,968 |
2018-09-07 | $25.69 | $25.74 | $25.66 | $25.66 | $23.31 | 14,992 |
2018-09-06 | $25.69 | $25.79 | $25.69 | $25.72 | $23.36 | 6,692 |
2018-09-05 | $25.74 | $25.75 | $25.74 | $25.75 | $23.39 | 538 |
2018-09-04 | $25.77 | $25.77 | $25.74 | $25.75 | $23.39 | 1,624 |
2018-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $23.37 | 828 |
2018-08-30 | $25.82 | $25.82 | $25.82 | $25.82 | $23.39 | 578 |
2018-08-29 | $25.82 | $25.82 | $25.71 | $25.79 | $23.37 | 1,698 |
2018-08-28 | $25.80 | $25.80 | $25.73 | $25.80 | $23.37 | 13,210 |
2018-08-27 | $25.77 | $25.77 | $25.75 | $25.76 | $23.34 | 10,025 |
2018-08-24 | $25.79 | $25.84 | $25.79 | $25.82 | $23.39 | 3,751 |
2018-08-23 | $25.80 | $25.80 | $25.80 | $25.80 | $23.37 | 107 |
2018-08-22 | $25.89 | $25.89 | $25.74 | $25.78 | $23.36 | 5,446 |
2018-08-21 | $25.85 | $25.87 | $25.77 | $25.77 | $23.35 | 5,136 |
2018-08-20 | $25.88 | $25.88 | $25.87 | $25.87 | $23.44 | 753 |
2018-08-17 | $25.78 | $25.78 | $25.78 | $25.78 | $23.36 | 805 |
2018-08-16 | $25.72 | $25.76 | $25.71 | $25.71 | $23.29 | 2,603 |
2018-08-15 | $25.84 | $25.84 | $25.72 | $25.79 | $23.37 | 4,854 |
2018-08-14 | $25.75 | $25.81 | $25.68 | $25.78 | $23.35 | 4,729 |
2018-08-13 | $25.68 | $25.78 | $25.68 | $25.76 | $23.34 | 1,851 |
2018-08-10 | $25.69 | $25.71 | $25.69 | $25.71 | $23.29 | 63,484 |
2018-08-09 | $25.72 | $25.77 | $25.66 | $25.71 | $23.29 | 2,781 |
2018-08-08 | $25.63 | $25.65 | $25.63 | $25.65 | $23.24 | 883 |
2018-08-07 | $25.64 | $25.66 | $25.61 | $25.63 | $23.22 | 877 |
2018-08-06 | $25.67 | $25.67 | $25.64 | $25.65 | $23.24 | 586 |
2018-08-03 | $25.65 | $25.69 | $25.65 | $25.67 | $23.26 | 1,158 |
2018-08-02 | $25.58 | $25.63 | $25.58 | $25.63 | $23.22 | 2,822 |
2018-08-01 | $25.64 | $25.64 | $25.64 | $25.64 | $23.23 | 73 |
2018-07-31 | $25.67 | $25.67 | $25.62 | $25.64 | $23.17 | 2,704 |
2018-07-30 | $25.60 | $25.70 | $25.60 | $25.63 | $23.16 | 2,255 |
2018-07-27 | $25.72 | $25.72 | $25.62 | $25.62 | $23.16 | 616 |
2018-07-26 | $25.60 | $25.69 | $25.60 | $25.69 | $23.22 | 2,596 |
2018-07-25 | $25.67 | $25.67 | $25.65 | $25.65 | $23.18 | 704 |
2018-07-24 | $25.63 | $25.63 | $25.63 | $25.63 | $23.16 | 66 |
2018-07-23 | $25.69 | $25.69 | $25.63 | $25.63 | $23.16 | 2,367 |
2018-07-20 | $25.64 | $25.66 | $25.64 | $25.66 | $23.19 | 1,688 |
2018-07-19 | $25.74 | $25.74 | $25.67 | $25.71 | $23.24 | 2,517 |
2018-07-18 | $25.68 | $25.71 | $25.64 | $25.70 | $23.23 | 16,449 |
2018-07-17 | $25.67 | $25.69 | $25.63 | $25.63 | $23.16 | 2,370 |
2018-07-16 | $25.69 | $25.69 | $25.66 | $25.66 | $23.19 | 1,485 |
2018-07-13 | $25.64 | $25.69 | $25.60 | $25.69 | $23.22 | 522,775 |
2018-07-12 | $25.64 | $25.68 | $25.61 | $25.61 | $23.15 | 4,707 |
2018-07-11 | $25.56 | $25.67 | $25.56 | $25.63 | $23.16 | 1,834 |
2018-07-10 | $25.60 | $25.68 | $25.58 | $25.64 | $23.17 | 8,238 |
2018-07-09 | $25.64 | $25.69 | $25.57 | $25.68 | $23.21 | 21,407 |
2018-07-06 | $25.60 | $25.67 | $25.60 | $25.64 | $23.17 | 5,459 |
2018-07-05 | $25.57 | $25.64 | $25.57 | $25.64 | $23.17 | 1,472 |
2018-07-03 | $25.60 | $25.67 | $25.60 | $25.67 | $23.20 | 3,758 |
2018-07-02 | $25.60 | $25.63 | $25.60 | $25.62 | $23.16 | 1,480 |
2018-06-29 | $25.70 | $25.71 | $25.63 | $25.65 | $23.12 | 4,479 |
2018-06-28 | $25.72 | $25.72 | $25.61 | $25.61 | $23.09 | 3,153 |
2018-06-27 | $25.62 | $25.69 | $25.62 | $25.66 | $23.13 | 3,182 |
2018-06-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.05 | 283 |
2018-06-25 | $25.57 | $25.57 | $25.57 | $25.57 | $23.05 | 196 |
2018-06-22 | $25.56 | $25.67 | $25.56 | $25.57 | $23.05 | 2,922 |
2018-06-21 | $25.60 | $25.61 | $25.56 | $25.56 | $23.04 | 3,263 |
2018-06-20 | $25.58 | $25.67 | $25.58 | $25.67 | $23.14 | 2,903 |
2018-06-19 | $25.71 | $25.71 | $25.64 | $25.65 | $23.12 | 1,798 |
2018-06-18 | $25.60 | $25.67 | $25.58 | $25.66 | $23.13 | 5,623 |
2018-06-15 | $25.59 | $25.63 | $25.59 | $25.63 | $23.11 | 3,816 |
2018-06-14 | $25.56 | $25.66 | $25.56 | $25.63 | $23.11 | 1,198 |
2018-06-13 | $25.61 | $25.61 | $25.56 | $25.56 | $23.04 | 1,481 |
2018-06-12 | $25.62 | $25.62 | $25.56 | $25.56 | $23.04 | 351 |
2018-06-11 | $25.63 | $25.67 | $25.60 | $25.62 | $23.10 | 2,414 |
2018-06-08 | $25.62 | $25.69 | $25.59 | $25.59 | $23.07 | 6,326 |
2018-06-07 | $25.62 | $25.62 | $25.59 | $25.59 | $23.07 | 2,043 |
2018-06-06 | $25.64 | $25.65 | $25.55 | $25.56 | $23.04 | 13,103 |
2018-06-05 | $25.65 | $25.69 | $25.61 | $25.61 | $23.09 | 2,461 |
2018-06-04 | $25.59 | $25.64 | $25.59 | $25.63 | $23.11 | 832 |
2018-06-01 | $25.63 | $25.71 | $25.61 | $25.66 | $23.13 | 5,345 |
2018-05-31 | $25.71 | $25.81 | $25.70 | $25.80 | $23.20 | 35,976 |
2018-05-30 | $25.86 | $25.86 | $25.73 | $25.73 | $23.14 | 1,150 |
2018-05-29 | $25.67 | $25.91 | $25.67 | $25.91 | $23.30 | 1,525 |
2018-05-25 | $25.69 | $25.69 | $25.69 | $25.69 | $23.10 | 199 |
2018-05-24 | $25.69 | $25.72 | $25.63 | $25.72 | $23.13 | 3,661 |
2018-05-23 | $25.56 | $25.66 | $25.56 | $25.60 | $23.02 | 12,980 |
2018-05-22 | $25.58 | $25.64 | $25.54 | $25.56 | $22.99 | 4,470 |
2018-05-21 | $25.57 | $25.59 | $25.52 | $25.57 | $23.00 | 3,476 |
2018-05-18 | $25.53 | $25.59 | $25.53 | $25.59 | $23.01 | 4,702 |
2018-05-17 | $25.50 | $25.59 | $25.50 | $25.52 | $22.95 | 3,466 |
2018-05-16 | $25.56 | $25.56 | $25.53 | $25.55 | $22.98 | 3,056 |
2018-05-15 | $25.62 | $25.62 | $25.51 | $25.51 | $22.94 | 5,690 |
2018-05-14 | $25.66 | $25.66 | $25.58 | $25.58 | $23.00 | 2,097 |
2018-05-11 | $25.63 | $25.64 | $25.59 | $25.64 | $23.06 | 2,710 |
2018-05-10 | $25.58 | $25.68 | $25.58 | $25.66 | $23.08 | 1,497 |
2018-05-09 | $25.58 | $25.58 | $25.58 | $25.58 | $23.00 | 373 |
2018-05-08 | $25.63 | $25.63 | $25.56 | $25.58 | $23.00 | 2,399 |
2018-05-07 | $25.65 | $25.68 | $25.59 | $25.59 | $23.01 | 6,960 |
2018-05-04 | $25.68 | $25.68 | $25.58 | $25.65 | $23.07 | 3,345 |
2018-05-03 | $25.73 | $25.73 | $25.59 | $25.60 | $23.02 | 2,589 |
2018-05-02 | $25.57 | $25.67 | $25.57 | $25.66 | $23.08 | 10,280 |
2018-05-01 | $25.58 | $25.61 | $25.55 | $25.55 | $22.98 | 2,434 |
2018-04-30 | $25.68 | $25.71 | $25.66 | $25.66 | $23.02 | 705 |
2018-04-27 | $25.67 | $25.72 | $25.65 | $25.66 | $23.02 | 4,629 |
2018-04-26 | $25.61 | $25.71 | $25.61 | $25.71 | $23.06 | 8,274 |
2018-04-25 | $25.60 | $25.61 | $25.59 | $25.61 | $22.97 | 992 |
2018-04-24 | $25.60 | $25.67 | $25.60 | $25.61 | $22.97 | 5,649 |
2018-04-23 | $25.63 | $25.65 | $25.63 | $25.65 | $23.01 | 1,045 |
2018-04-20 | $25.67 | $25.75 | $25.65 | $25.65 | $23.01 | 6,700 |
2018-04-19 | $25.76 | $25.76 | $25.67 | $25.69 | $23.05 | 5,573 |
2018-04-18 | $25.75 | $25.79 | $25.70 | $25.79 | $23.14 | 1,735 |
2018-04-17 | $25.76 | $25.80 | $25.74 | $25.80 | $23.15 | 5,234 |
2018-04-16 | $25.75 | $25.81 | $25.75 | $25.80 | $23.15 | 10,291 |
2018-04-13 | $25.75 | $25.78 | $25.75 | $25.76 | $23.11 | 4,010 |
2018-04-12 | $25.78 | $25.83 | $25.76 | $25.77 | $23.12 | 3,180 |
2018-04-11 | $25.77 | $25.85 | $25.76 | $25.81 | $23.15 | 24,910 |
2018-04-10 | $25.78 | $25.80 | $25.76 | $25.76 | $23.11 | 2,959 |
2018-04-09 | $25.77 | $25.84 | $25.77 | $25.78 | $23.13 | 9,623 |
2018-04-06 | $25.84 | $25.84 | $25.77 | $25.79 | $23.14 | 3,020 |
2018-04-05 | $25.77 | $25.77 | $25.76 | $25.76 | $23.11 | 2,272 |
2018-04-04 | $25.84 | $25.84 | $25.76 | $25.77 | $23.12 | 2,550 |
2018-04-03 | $25.77 | $25.77 | $25.72 | $25.77 | $23.12 | 2,364 |
2018-04-02 | $25.78 | $25.79 | $25.71 | $25.75 | $23.10 | 5,919 |
2018-03-29 | $25.80 | $25.85 | $25.80 | $25.81 | $23.10 | 14,010 |
2018-03-28 | $25.80 | $25.85 | $25.76 | $25.79 | $23.08 | 2,915 |
2018-03-27 | $25.77 | $25.83 | $25.69 | $25.83 | $23.11 | 7,758 |
2018-03-26 | $25.67 | $25.69 | $25.67 | $25.69 | $22.99 | 2,839 |
2018-03-23 | $25.74 | $25.75 | $25.71 | $25.71 | $23.01 | 50,736 |
2018-03-22 | $25.73 | $25.74 | $25.70 | $25.71 | $23.01 | 28,511 |
2018-03-21 | $25.69 | $25.74 | $25.69 | $25.71 | $23.01 | 3,352 |
2018-03-20 | $25.70 | $25.75 | $25.69 | $25.73 | $23.03 | 26,021 |
2018-03-19 | $25.84 | $25.84 | $25.80 | $25.80 | $23.09 | 1,494 |
2018-03-16 | $25.87 | $25.87 | $25.81 | $25.86 | $23.14 | 1,360 |
2018-03-15 | $25.83 | $25.88 | $25.76 | $25.81 | $23.10 | 5,307 |
2018-03-14 | $25.82 | $25.85 | $25.77 | $25.77 | $23.06 | 7,903 |
2018-03-13 | $25.83 | $25.83 | $25.83 | $25.83 | $23.11 | 528 |
2018-03-12 | $25.77 | $25.86 | $25.77 | $25.82 | $23.11 | 4,032 |
2018-03-09 | $25.87 | $25.88 | $25.87 | $25.88 | $23.16 | 829 |
2018-03-08 | $25.81 | $25.85 | $25.78 | $25.78 | $23.07 | 27,048 |
2018-03-07 | $25.80 | $25.84 | $25.79 | $25.79 | $23.08 | 47,375 |
2018-03-06 | $25.91 | $25.92 | $25.86 | $25.86 | $23.14 | 2,539 |
2018-03-05 | $25.83 | $25.91 | $25.83 | $25.84 | $23.12 | 3,038 |
2018-03-02 | $25.81 | $25.88 | $25.79 | $25.83 | $23.11 | 3,423 |
2018-03-01 | $25.87 | $25.92 | $25.85 | $25.91 | $23.19 | 2,577 |
2018-02-28 | $25.99 | $25.99 | $25.86 | $25.87 | $23.09 | 10,811 |
2018-02-27 | $25.93 | $25.96 | $25.92 | $25.95 | $23.16 | 5,500 |
2018-02-26 | $25.99 | $26.01 | $25.96 | $25.97 | $23.18 | 2,882 |
2018-02-23 | $26.00 | $26.01 | $25.91 | $25.97 | $23.18 | 6,638 |
2018-02-22 | $25.90 | $25.94 | $25.88 | $25.92 | $23.14 | 2,546 |
2018-02-21 | $25.98 | $25.98 | $25.86 | $25.86 | $23.08 | 11,281 |
2018-02-20 | $25.98 | $25.98 | $25.89 | $25.89 | $23.11 | 3,329 |
2018-02-16 | $25.95 | $26.00 | $25.95 | $26.00 | $23.21 | 1,112 |
2018-02-15 | $25.80 | $25.98 | $25.80 | $25.87 | $23.09 | 4,912 |
2018-02-14 | $25.90 | $25.96 | $25.88 | $25.91 | $23.13 | 7,574 |
2018-02-13 | $25.98 | $26.04 | $25.98 | $26.04 | $23.25 | 7,799 |
2018-02-12 | $26.09 | $26.09 | $26.00 | $26.04 | $23.25 | 1,176 |
2018-02-09 | $25.96 | $26.11 | $25.96 | $26.03 | $23.24 | 9,161 |
2018-02-08 | $26.03 | $26.05 | $25.99 | $26.03 | $23.24 | 32,126 |
2018-02-07 | $26.15 | $26.15 | $26.00 | $26.09 | $23.29 | 3,659 |
2018-02-06 | $26.02 | $26.15 | $26.02 | $26.04 | $23.25 | 3,533 |
2018-02-05 | $26.00 | $26.10 | $26.00 | $26.10 | $23.30 | 28,316 |
2018-02-02 | $26.06 | $26.06 | $26.03 | $26.03 | $23.24 | 2,063 |
2018-02-01 | $26.15 | $26.15 | $26.03 | $26.10 | $23.30 | 12,183 |
2018-01-31 | $26.13 | $26.20 | $26.11 | $26.20 | $23.33 | 14,665 |
2018-01-30 | $26.25 | $26.25 | $26.15 | $26.18 | $23.31 | 9,707 |
2018-01-29 | $26.13 | $26.20 | $26.13 | $26.15 | $23.29 | 18,658 |
2018-01-26 | $26.30 | $26.30 | $26.16 | $26.18 | $23.31 | 8,038 |
2018-01-25 | $26.18 | $26.32 | $26.16 | $26.30 | $23.42 | 21,094 |
2018-01-24 | $26.19 | $26.29 | $26.17 | $26.18 | $23.31 | 5,354 |
2018-01-23 | $26.28 | $26.28 | $26.20 | $26.21 | $23.34 | 6,109 |
2018-01-22 | $26.29 | $26.29 | $26.17 | $26.17 | $23.30 | 7,694 |
2018-01-19 | $26.24 | $26.24 | $26.18 | $26.22 | $23.35 | 3,569 |
2018-01-18 | $26.29 | $26.29 | $26.20 | $26.20 | $23.33 | 8,426 |
2018-01-17 | $26.34 | $26.34 | $26.23 | $26.23 | $23.36 | 9,178 |
2018-01-16 | $26.33 | $26.37 | $26.26 | $26.34 | $23.46 | 100,986 |
2018-01-12 | $26.26 | $26.33 | $26.26 | $26.27 | $23.39 | 20,491 |
2018-01-11 | $26.27 | $26.39 | $26.27 | $26.38 | $23.49 | 80,900 |
2018-01-10 | $26.30 | $26.38 | $26.22 | $26.38 | $23.49 | 195,030 |
2018-01-09 | $26.36 | $26.39 | $26.31 | $26.38 | $23.49 | 2,156 |
2018-01-08 | $26.40 | $26.40 | $26.30 | $26.35 | $23.46 | 4,761 |
2018-01-05 | $26.38 | $26.40 | $26.30 | $26.30 | $23.42 | 5,082 |
2018-01-04 | $26.40 | $26.43 | $26.36 | $26.43 | $23.54 | 3,605 |
2018-01-03 | $26.46 | $26.46 | $26.46 | $26.46 | $23.56 | 452 |
2018-01-02 | $26.44 | $26.44 | $26.33 | $26.43 | $23.54 | 5,740 |
2017-12-29 | $26.46 | $26.47 | $26.41 | $26.46 | $23.56 | 10,518 |
2017-12-28 | $26.41 | $26.43 | $26.41 | $26.43 | $23.54 | 700 |
2017-12-27 | $26.43 | $26.43 | $26.34 | $26.34 | $23.46 | 6,947 |
2017-12-26 | $26.38 | $26.39 | $26.34 | $26.38 | $23.49 | 41,480 |
2017-12-22 | $26.39 | $26.39 | $26.28 | $26.33 | $23.45 | 7,293 |
2017-12-21 | $26.39 | $26.39 | $26.29 | $26.39 | $23.50 | 3,860 |
2017-12-20 | $26.44 | $26.45 | $26.33 | $26.40 | $23.45 | 2,621 |
2017-12-19 | $26.40 | $26.47 | $26.36 | $26.46 | $23.51 | 5,755 |
2017-12-18 | $26.51 | $26.52 | $26.43 | $26.43 | $23.48 | 3,622 |
2017-12-15 | $26.50 | $26.51 | $26.41 | $26.51 | $23.55 | 3,086 |
2017-12-14 | $26.50 | $26.51 | $26.42 | $26.45 | $23.50 | 6,468 |
2017-12-13 | $26.46 | $26.50 | $26.40 | $26.47 | $23.51 | 6,661 |
2017-12-12 | $26.48 | $26.48 | $26.41 | $26.44 | $23.49 | 4,949 |
2017-12-11 | $26.41 | $26.46 | $26.41 | $26.45 | $23.50 | 1,666 |
2017-12-08 | $26.40 | $26.51 | $26.40 | $26.50 | $23.54 | 10,985 |
2017-12-07 | $26.43 | $26.52 | $26.43 | $26.50 | $23.54 | 1,359 |
2017-12-06 | $26.51 | $26.51 | $26.42 | $26.46 | $23.51 | 2,470 |
2017-12-05 | $26.40 | $26.45 | $26.36 | $26.41 | $23.47 | 17,553 |
2017-12-04 | $26.47 | $26.47 | $26.37 | $26.43 | $23.48 | 4,510 |
2017-12-01 | $26.44 | $26.54 | $26.40 | $26.48 | $23.52 | 13,668 |
2017-11-30 | $26.56 | $26.56 | $26.43 | $26.49 | $23.48 | 8,559 |
2017-11-29 | $26.46 | $26.57 | $26.46 | $26.57 | $23.55 | 3,572 |
2017-11-28 | $26.63 | $26.63 | $26.51 | $26.58 | $23.56 | 3,441 |
2017-11-27 | $26.52 | $26.58 | $26.50 | $26.58 | $23.56 | 4,599 |
2017-11-24 | $26.60 | $26.60 | $26.55 | $26.58 | $23.56 | 5,107 |
2017-11-22 | $26.45 | $26.53 | $26.45 | $26.50 | $23.48 | 11,106 |
2017-11-21 | $26.48 | $26.51 | $26.48 | $26.48 | $23.47 | 10,133 |
2017-11-20 | $26.53 | $26.53 | $26.47 | $26.49 | $23.48 | 2,447 |
2017-11-17 | $26.55 | $26.55 | $26.53 | $26.53 | $23.51 | 1,121 |
2017-11-16 | $26.53 | $26.53 | $26.49 | $26.52 | $23.50 | 3,167 |
2017-11-15 | $26.57 | $26.57 | $26.55 | $26.55 | $23.53 | 1,951 |
2017-11-14 | $26.49 | $26.49 | $26.49 | $26.49 | $23.48 | 2,284 |
2017-11-13 | $26.57 | $26.57 | $26.48 | $26.54 | $23.52 | 4,208 |
2017-11-10 | $26.55 | $26.57 | $26.50 | $26.56 | $23.54 | 4,189 |
2017-11-09 | $26.59 | $26.59 | $26.54 | $26.56 | $23.53 | 1,715 |
2017-11-08 | $26.61 | $26.62 | $26.61 | $26.62 | $23.59 | 717 |
2017-11-07 | $26.63 | $26.67 | $26.62 | $26.65 | $23.62 | 4,582 |
2017-11-06 | $26.65 | $26.65 | $26.60 | $26.63 | $23.60 | 2,785 |
2017-11-03 | $26.64 | $26.66 | $26.58 | $26.64 | $23.60 | 3,338 |
2017-11-02 | $26.63 | $26.67 | $26.60 | $26.67 | $23.64 | 34,497 |
2017-11-01 | $26.55 | $26.70 | $26.55 | $26.64 | $23.61 | 6,439 |
2017-10-31 | $26.70 | $26.73 | $26.69 | $26.69 | $23.60 | 1,608 |
2017-10-30 | $26.69 | $26.72 | $26.69 | $26.70 | $23.61 | 2,063 |
2017-10-27 | $26.65 | $26.69 | $26.65 | $26.68 | $23.58 | 1,410 |
2017-10-26 | $26.67 | $26.67 | $26.59 | $26.65 | $23.56 | 2,332 |
2017-10-25 | $26.65 | $26.66 | $26.61 | $26.65 | $23.56 | 4,557 |
2017-10-24 | $26.69 | $26.71 | $26.68 | $26.69 | $23.59 | 6,855 |
2017-10-23 | $26.71 | $26.71 | $26.71 | $26.71 | $23.61 | 926 |
2017-10-20 | $26.68 | $26.68 | $26.65 | $26.65 | $23.56 | 2,254 |
2017-10-19 | $26.74 | $26.74 | $26.65 | $26.72 | $23.62 | 1,447 |
2017-10-18 | $26.64 | $26.70 | $26.64 | $26.66 | $23.57 | 3,527 |
2017-10-17 | $26.73 | $26.73 | $26.67 | $26.70 | $23.61 | 652 |
2017-10-16 | $26.67 | $26.74 | $26.67 | $26.71 | $23.61 | 2,339 |
2017-10-13 | $26.79 | $26.79 | $26.70 | $26.78 | $23.68 | 8,442 |
2017-10-12 | $26.70 | $26.71 | $26.66 | $26.66 | $23.57 | 4,631 |
2017-10-11 | $26.69 | $26.72 | $26.64 | $26.65 | $23.56 | 6,752 |
2017-10-10 | $26.72 | $26.72 | $26.66 | $26.68 | $23.59 | 6,713 |
2017-10-09 | $26.70 | $26.70 | $26.69 | $26.69 | $23.60 | 824 |
2017-10-06 | $26.64 | $26.71 | $26.64 | $26.70 | $23.60 | 2,543 |
2017-10-05 | $26.76 | $26.76 | $26.67 | $26.71 | $23.61 | 2,646 |
2017-10-04 | $26.65 | $26.73 | $26.63 | $26.69 | $23.59 | 70,125 |
2017-10-03 | $26.70 | $26.74 | $26.65 | $26.73 | $23.63 | 4,749 |
2017-10-02 | $26.68 | $26.72 | $26.66 | $26.72 | $23.62 | 3,025 |
2017-09-29 | $26.75 | $26.76 | $26.72 | $26.74 | $23.58 | 3,625 |
2017-09-28 | $26.72 | $26.77 | $26.72 | $26.74 | $23.58 | 4,603 |
2017-09-27 | $26.74 | $26.75 | $26.72 | $26.72 | $23.57 | 4,911 |
2017-09-26 | $26.76 | $26.76 | $26.73 | $26.74 | $23.58 | 3,740 |
2017-09-25 | $26.77 | $26.78 | $26.72 | $26.74 | $23.58 | 3,227 |
2017-09-22 | $26.72 | $26.76 | $26.68 | $26.72 | $23.56 | 3,510 |
2017-09-21 | $26.73 | $26.73 | $26.63 | $26.63 | $23.49 | 5,041 |
2017-09-20 | $26.69 | $26.78 | $26.69 | $26.70 | $23.55 | 2,712 |
2017-09-19 | $26.82 | $26.82 | $26.72 | $26.75 | $23.59 | 2,856 |
2017-09-18 | $26.66 | $26.78 | $26.66 | $26.69 | $23.54 | 4,999 |
2017-09-15 | $26.68 | $26.74 | $26.68 | $26.71 | $23.56 | 3,338 |
2017-09-14 | $26.78 | $26.78 | $26.71 | $26.71 | $23.56 | 2,061 |
2017-09-13 | $26.69 | $26.73 | $26.69 | $26.73 | $23.57 | 869 |
2017-09-12 | $26.80 | $26.80 | $26.72 | $26.80 | $23.64 | 2,633 |
2017-09-11 | $26.78 | $26.88 | $26.76 | $26.81 | $23.65 | 11,444 |
2017-09-08 | $26.85 | $26.92 | $26.85 | $26.92 | $23.74 | 937 |
2017-09-07 | $26.95 | $26.95 | $26.89 | $26.89 | $23.72 | 5,728 |
2017-09-06 | $26.94 | $26.94 | $26.82 | $26.90 | $23.72 | 8,395 |
2017-09-05 | $26.90 | $26.90 | $26.83 | $26.83 | $23.66 | 1,881 |
2017-09-01 | $26.76 | $26.82 | $26.76 | $26.81 | $23.65 | 1,664 |
2017-08-31 | $26.93 | $26.93 | $26.87 | $26.92 | $23.69 | 7,797 |
2017-08-30 | $26.90 | $26.91 | $26.77 | $26.78 | $23.56 | 8,972 |
2017-08-29 | $26.95 | $26.95 | $26.78 | $26.78 | $23.56 | 1,856 |
2017-08-28 | $26.83 | $26.86 | $26.79 | $26.86 | $23.63 | 3,032 |
2017-08-25 | $26.81 | $26.84 | $26.77 | $26.84 | $23.62 | 7,499 |
2017-08-24 | $26.80 | $26.83 | $26.76 | $26.83 | $23.61 | 1,257 |
2017-08-23 | $26.82 | $26.84 | $26.77 | $26.77 | $23.56 | 4,486 |
2017-08-22 | $26.75 | $26.81 | $26.72 | $26.81 | $23.59 | 56,725 |
2017-08-21 | $26.76 | $26.83 | $26.76 | $26.79 | $23.57 | 5,738 |
2017-08-18 | $26.85 | $26.86 | $26.74 | $26.82 | $23.60 | 29,704 |
2017-08-17 | $26.80 | $26.83 | $26.79 | $26.82 | $23.60 | 9,171 |
2017-08-16 | $26.72 | $26.80 | $26.72 | $26.80 | $23.58 | 14,927 |
2017-08-15 | $26.75 | $26.76 | $26.67 | $26.76 | $23.54 | 3,538 |
2017-08-14 | $26.81 | $26.81 | $26.72 | $26.81 | $23.58 | 3,805 |
2017-08-11 | $26.77 | $26.83 | $26.77 | $26.79 | $23.57 | 2,386 |
2017-08-10 | $26.77 | $26.81 | $26.73 | $26.73 | $23.52 | 3,539 |
2017-08-09 | $26.81 | $26.81 | $26.72 | $26.77 | $23.55 | 901 |
2017-08-08 | $26.80 | $26.80 | $26.73 | $26.78 | $23.56 | 3,084 |
2017-08-07 | $26.78 | $26.79 | $26.72 | $26.77 | $23.56 | 4,446 |
2017-08-04 | $26.79 | $26.81 | $26.78 | $26.80 | $23.58 | 7,045 |
2017-08-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.54 | 161 |
2017-08-02 | $26.81 | $26.82 | $26.75 | $26.75 | $23.54 | 2,869 |
2017-08-01 | $26.81 | $26.82 | $26.74 | $26.82 | $23.60 | 4,569 |
2017-07-31 | $26.76 | $26.86 | $26.76 | $26.85 | $23.57 | 4,850 |
2017-07-28 | $26.85 | $26.85 | $26.79 | $26.79 | $23.52 | 1,390 |
2017-07-27 | $26.77 | $26.81 | $26.73 | $26.76 | $23.49 | 9,208 |
2017-07-26 | $26.75 | $26.83 | $26.68 | $26.79 | $23.51 | 9,216 |
2017-07-25 | $26.70 | $26.76 | $26.70 | $26.75 | $23.48 | 3,160 |
2017-07-24 | $26.83 | $26.83 | $26.75 | $26.81 | $23.53 | 3,726 |
2017-07-21 | $26.80 | $26.85 | $26.80 | $26.85 | $23.56 | 2,305 |
2017-07-20 | $26.74 | $26.81 | $26.74 | $26.78 | $23.50 | 2,645 |
2017-07-19 | $26.81 | $26.81 | $26.75 | $26.75 | $23.48 | 2,561 |
2017-07-18 | $26.76 | $26.79 | $26.75 | $26.75 | $23.48 | 2,913 |
2017-07-17 | $26.71 | $26.74 | $26.70 | $26.74 | $23.47 | 5,616 |
2017-07-14 | $26.63 | $26.76 | $26.63 | $26.75 | $23.48 | 1,496 |
2017-07-13 | $26.67 | $26.67 | $26.60 | $26.62 | $23.37 | 4,978 |
2017-07-12 | $26.71 | $26.75 | $26.67 | $26.74 | $23.47 | 5,196 |
2017-07-11 | $26.61 | $26.63 | $26.57 | $26.63 | $23.37 | 4,898 |
2017-07-10 | $26.62 | $26.62 | $26.55 | $26.61 | $23.36 | 8,302 |
2017-07-07 | $26.61 | $26.61 | $26.56 | $26.58 | $23.33 | 10,392 |
2017-07-06 | $26.53 | $26.58 | $26.52 | $26.55 | $23.30 | 2,161 |
2017-07-05 | $26.58 | $26.61 | $26.55 | $26.60 | $23.35 | 3,086 |
2017-07-03 | $26.64 | $26.64 | $26.58 | $26.58 | $23.33 | 1,884 |
2017-06-30 | $26.71 | $26.73 | $26.67 | $26.68 | $23.36 | 10,011 |
2017-06-29 | $26.62 | $26.71 | $26.62 | $26.66 | $23.34 | 2,232 |
2017-06-28 | $26.78 | $26.78 | $26.62 | $26.69 | $23.37 | 12,881 |
2017-06-27 | $26.79 | $26.79 | $26.64 | $26.72 | $23.40 | 4,060 |
2017-06-26 | $26.84 | $26.84 | $26.74 | $26.82 | $23.48 | 1,936 |
2017-06-23 | $26.81 | $26.81 | $26.74 | $26.74 | $23.42 | 1,422 |
2017-06-22 | $26.75 | $26.81 | $26.75 | $26.81 | $23.47 | 504 |
2017-06-21 | $26.72 | $26.79 | $26.72 | $26.79 | $23.46 | 2,043 |
2017-06-20 | $26.65 | $26.79 | $26.65 | $26.76 | $23.43 | 9,369 |
2017-06-19 | $26.78 | $26.79 | $26.78 | $26.78 | $23.45 | 1,518 |
2017-06-16 | $26.81 | $26.82 | $26.77 | $26.82 | $23.48 | 9,537 |
2017-06-15 | $26.73 | $26.79 | $26.66 | $26.66 | $23.34 | 1,939 |
2017-06-14 | $26.76 | $26.86 | $26.76 | $26.84 | $23.50 | 1,842 |
2017-06-13 | $26.75 | $26.75 | $26.69 | $26.75 | $23.42 | 2,503 |
2017-06-12 | $26.75 | $26.76 | $26.70 | $26.76 | $23.43 | 1,545 |
2017-06-09 | $26.75 | $26.75 | $26.66 | $26.66 | $23.34 | 2,209 |
2017-06-08 | $26.79 | $26.79 | $26.74 | $26.78 | $23.45 | 3,540 |
2017-06-07 | $26.82 | $26.82 | $26.72 | $26.77 | $23.44 | 4,030 |
2017-06-06 | $26.85 | $26.85 | $26.77 | $26.82 | $23.48 | 2,469 |
2017-06-05 | $26.78 | $26.79 | $26.67 | $26.74 | $23.41 | 5,029 |
2017-06-02 | $26.76 | $26.80 | $26.75 | $26.79 | $23.46 | 2,363 |
2017-06-01 | $26.74 | $26.74 | $26.67 | $26.68 | $23.36 | 2,296 |
2017-05-31 | $26.80 | $26.80 | $26.80 | $26.80 | $23.41 | 808 |
2017-05-30 | $26.80 | $26.80 | $26.75 | $26.75 | $23.37 | 6,127 |
2017-05-26 | $26.72 | $26.76 | $26.72 | $26.73 | $23.35 | 8,300 |
2017-05-25 | $26.73 | $26.77 | $26.71 | $26.76 | $23.38 | 14,563 |
2017-05-24 | $26.74 | $26.74 | $26.59 | $26.72 | $23.34 | 7,706 |
2017-05-23 | $26.77 | $26.79 | $26.61 | $26.71 | $23.33 | 11,161 |
2017-05-22 | $26.76 | $26.77 | $26.72 | $26.74 | $23.36 | 9,626 |
2017-05-19 | $26.72 | $26.73 | $26.68 | $26.73 | $23.35 | 2,667 |
2017-05-18 | $26.65 | $26.81 | $26.64 | $26.75 | $23.37 | 69,312 |
2017-05-17 | $26.69 | $26.75 | $26.67 | $26.75 | $23.37 | 6,249 |
2017-05-16 | $26.62 | $26.68 | $26.58 | $26.63 | $23.26 | 3,533 |
2017-05-15 | $26.66 | $26.67 | $26.50 | $26.62 | $23.25 | 5,939 |
2017-05-12 | $26.63 | $26.63 | $26.59 | $26.61 | $23.24 | 4,782 |
2017-05-11 | $26.51 | $26.55 | $26.47 | $26.53 | $23.18 | 2,568 |
2017-05-10 | $26.58 | $26.58 | $26.43 | $26.53 | $23.18 | 9,747 |
2017-05-09 | $26.49 | $26.49 | $26.43 | $26.43 | $23.09 | 876 |
2017-05-08 | $26.49 | $26.54 | $26.47 | $26.52 | $23.17 | 6,919 |
2017-05-05 | $26.53 | $26.55 | $26.50 | $26.55 | $23.19 | 2,539 |
2017-05-04 | $26.52 | $26.53 | $26.51 | $26.53 | $23.18 | 3,206 |
2017-05-03 | $26.51 | $26.60 | $26.51 | $26.58 | $23.22 | 1,152 |
2017-05-02 | $26.55 | $26.60 | $26.55 | $26.60 | $23.23 | 3,372 |
2017-05-01 | $26.61 | $26.61 | $26.52 | $26.54 | $23.18 | 4,109 |
2017-04-28 | $26.66 | $26.66 | $26.59 | $26.64 | $23.21 | 3,446 |
2017-04-27 | $26.62 | $26.63 | $26.56 | $26.63 | $23.21 | 12,256 |
2017-04-26 | $26.58 | $26.60 | $26.52 | $26.60 | $23.18 | 3,696 |
2017-04-25 | $26.51 | $26.62 | $26.51 | $26.62 | $23.20 | 1,813 |
2017-04-24 | $26.58 | $26.58 | $26.58 | $26.58 | $23.16 | 185 |
2017-04-21 | $26.70 | $26.70 | $26.58 | $26.58 | $23.16 | 3,182 |
2017-04-20 | $26.63 | $26.66 | $26.63 | $26.65 | $23.22 | 1,543 |
2017-04-19 | $26.69 | $26.69 | $26.60 | $26.69 | $23.26 | 4,612 |
2017-04-18 | $26.66 | $26.67 | $26.64 | $26.67 | $23.24 | 3,299 |
2017-04-17 | $26.65 | $26.66 | $26.57 | $26.57 | $23.15 | 10,734 |
2017-04-13 | $26.51 | $26.67 | $26.47 | $26.67 | $23.24 | 9,624 |
2017-04-12 | $26.43 | $26.55 | $26.43 | $26.52 | $23.11 | 2,653 |
2017-04-11 | $26.49 | $26.50 | $26.45 | $26.50 | $23.09 | 2,945 |
2017-04-10 | $26.44 | $26.44 | $26.40 | $26.42 | $23.02 | 826 |
2017-04-07 | $26.49 | $26.49 | $26.42 | $26.42 | $23.02 | 1,588 |
2017-04-06 | $26.49 | $26.49 | $26.38 | $26.43 | $23.03 | 8,353 |
2017-04-05 | $26.42 | $26.47 | $26.36 | $26.47 | $23.07 | 8,037 |
2017-04-04 | $26.44 | $26.44 | $26.31 | $26.42 | $23.02 | 19,169 |
2017-04-03 | $26.30 | $26.43 | $26.30 | $26.43 | $23.03 | 10,125 |
2017-03-31 | $26.32 | $26.43 | $26.31 | $26.41 | $22.96 | 12,372 |
2017-03-30 | $26.40 | $26.40 | $26.34 | $26.34 | $22.90 | 6,051 |
2017-03-29 | $26.30 | $26.41 | $26.30 | $26.40 | $22.95 | 6,971 |
2017-03-28 | $26.34 | $26.39 | $26.34 | $26.38 | $22.93 | 8,904 |
2017-03-27 | $26.37 | $26.41 | $26.30 | $26.36 | $22.92 | 2,372 |
2017-03-24 | $26.37 | $26.39 | $26.26 | $26.27 | $22.84 | 4,935 |
2017-03-23 | $26.32 | $26.36 | $26.28 | $26.32 | $22.88 | 2,369 |
2017-03-22 | $26.29 | $26.38 | $26.29 | $26.34 | $22.90 | 2,791 |
2017-03-21 | $26.31 | $26.33 | $26.22 | $26.22 | $22.79 | 5,261 |
2017-03-20 | $26.20 | $26.25 | $26.20 | $26.23 | $22.80 | 2,286 |
2017-03-17 | $26.25 | $26.25 | $26.16 | $26.21 | $22.78 | 4,915 |
2017-03-16 | $26.21 | $26.23 | $26.16 | $26.16 | $22.74 | 19,761 |
2017-03-15 | $26.12 | $26.25 | $26.03 | $26.25 | $22.82 | 3,580 |
2017-03-14 | $26.09 | $26.12 | $26.06 | $26.10 | $22.69 | 14,853 |
2017-03-13 | $26.12 | $26.12 | $26.05 | $26.07 | $22.66 | 9,257 |
2017-03-10 | $26.14 | $26.16 | $26.09 | $26.16 | $22.74 | 12,877 |
2017-03-09 | $26.15 | $26.15 | $26.08 | $26.09 | $22.68 | 2,869 |
2017-03-08 | $26.19 | $26.19 | $26.15 | $26.18 | $22.75 | 7,371 |
2017-03-07 | $26.27 | $26.27 | $26.22 | $26.25 | $22.82 | 2,049 |
2017-03-06 | $26.27 | $26.28 | $26.20 | $26.28 | $22.84 | 5,801 |
2017-03-03 | $26.23 | $26.29 | $26.18 | $26.29 | $22.85 | 7,512 |
2017-03-02 | $26.24 | $26.27 | $26.20 | $26.20 | $22.78 | 4,180 |
2017-03-01 | $26.26 | $26.31 | $26.24 | $26.30 | $22.86 | 3,287 |
2017-02-28 | $26.43 | $26.51 | $26.43 | $26.45 | $22.94 | 6,266 |
2017-02-27 | $26.45 | $26.51 | $26.43 | $26.43 | $22.92 | 2,598 |
2017-02-24 | $26.42 | $26.55 | $26.42 | $26.55 | $23.02 | 3,485 |
2017-02-23 | $26.45 | $26.45 | $26.42 | $26.44 | $22.93 | 2,246 |
2017-02-22 | $26.40 | $26.40 | $26.34 | $26.40 | $22.89 | 10,257 |
2017-02-21 | $26.33 | $26.37 | $26.32 | $26.35 | $22.85 | 5,541 |
2017-02-17 | $26.39 | $26.39 | $26.35 | $26.36 | $22.86 | 2,374 |
2017-02-16 | $26.22 | $26.35 | $26.22 | $26.34 | $22.84 | 13,768 |
2017-02-15 | $26.25 | $26.25 | $26.17 | $26.22 | $22.74 | 2,981 |
2017-02-14 | $26.29 | $26.29 | $26.20 | $26.25 | $22.76 | 3,795 |
2017-02-13 | $26.28 | $26.34 | $26.27 | $26.31 | $22.82 | 4,910 |
2017-02-10 | $26.31 | $26.34 | $26.31 | $26.33 | $22.83 | 1,935 |
2017-02-09 | $26.44 | $26.44 | $26.29 | $26.38 | $22.88 | 6,605 |
2017-02-08 | $26.46 | $26.46 | $26.41 | $26.43 | $22.92 | 4,474 |
2017-02-07 | $26.36 | $26.40 | $26.33 | $26.40 | $22.89 | 11,383 |
2017-02-06 | $26.35 | $26.38 | $26.29 | $26.29 | $22.80 | 4,275 |
2017-02-03 | $26.31 | $26.32 | $26.24 | $26.26 | $22.77 | 6,405 |
2017-02-02 | $26.29 | $26.29 | $26.18 | $26.26 | $22.77 | 15,723 |
2017-02-01 | $26.20 | $26.34 | $26.15 | $26.24 | $22.75 | 8,013 |
2017-01-31 | $26.33 | $26.36 | $26.33 | $26.35 | $22.79 | 9,447 |
2017-01-30 | $26.27 | $26.30 | $26.27 | $26.29 | $22.74 | 5,315 |
2017-01-27 | $26.28 | $26.30 | $26.27 | $26.28 | $22.73 | 11,004 |
2017-01-26 | $26.18 | $26.26 | $26.18 | $26.26 | $22.71 | 6,211 |
2017-01-25 | $26.25 | $26.25 | $26.18 | $26.19 | $22.65 | 2,729 |
2017-01-24 | $26.26 | $26.31 | $26.22 | $26.22 | $22.68 | 8,689 |
2017-01-23 | $26.29 | $26.36 | $26.29 | $26.30 | $22.75 | 11,278 |
2017-01-20 | $26.15 | $26.23 | $26.15 | $26.23 | $22.69 | 1,172 |
2017-01-19 | $26.21 | $26.22 | $26.15 | $26.20 | $22.66 | 3,304 |
2017-01-18 | $26.37 | $26.37 | $26.30 | $26.30 | $22.75 | 3,401 |
2017-01-17 | $26.48 | $26.48 | $26.34 | $26.37 | $22.81 | 4,955 |
2017-01-13 | $26.31 | $26.31 | $26.22 | $26.31 | $22.76 | 3,853 |
2017-01-12 | $26.28 | $26.38 | $26.28 | $26.34 | $22.78 | 6,691 |
2017-01-11 | $26.30 | $26.35 | $26.24 | $26.24 | $22.70 | 21,457 |
2017-01-10 | $26.33 | $26.33 | $26.23 | $26.26 | $22.71 | 32,307 |
2017-01-09 | $26.31 | $26.31 | $26.25 | $26.26 | $22.72 | 1,939 |
2017-01-06 | $26.31 | $26.31 | $26.22 | $26.25 | $22.71 | 12,855 |
2017-01-05 | $26.23 | $26.37 | $26.23 | $26.35 | $22.79 | 7,857 |
2017-01-04 | $26.18 | $26.27 | $26.18 | $26.27 | $22.72 | 3,860 |
2017-01-03 | $26.16 | $26.20 | $26.15 | $26.17 | $22.64 | 1,312 |
2016-12-30 | $26.14 | $26.24 | $26.11 | $26.23 | $22.69 | 5,130 |
2016-12-29 | $26.13 | $26.18 | $26.10 | $26.17 | $22.64 | 2,648 |
2016-12-28 | $26.04 | $26.08 | $26.03 | $26.03 | $22.52 | 13,754 |
2016-12-27 | $26.03 | $26.03 | $25.96 | $26.01 | $22.50 | 11,498 |
2016-12-23 | $26.06 | $26.20 | $25.95 | $25.95 | $22.45 | 2,447 |
2016-12-22 | $26.07 | $26.07 | $26.02 | $26.03 | $22.52 | 2,320 |
2016-12-21 | $26.07 | $26.09 | $26.04 | $26.04 | $22.48 | 11,443 |
2016-12-20 | $26.01 | $26.05 | $26.01 | $26.01 | $22.45 | 5,928 |
2016-12-19 | $26.08 | $26.10 | $26.01 | $26.03 | $22.47 | 5,927 |
2016-12-16 | $25.98 | $26.01 | $25.95 | $25.96 | $22.41 | 5,575 |
2016-12-15 | $25.91 | $25.99 | $25.88 | $25.99 | $22.44 | 7,784 |
2016-12-14 | $26.20 | $26.26 | $26.06 | $26.06 | $22.50 | 5,221 |
2016-12-13 | $26.21 | $26.23 | $26.12 | $26.20 | $22.62 | 20,312 |
2016-12-12 | $26.08 | $26.21 | $26.08 | $26.13 | $22.56 | 817 |
2016-12-09 | $26.29 | $26.29 | $26.18 | $26.21 | $22.63 | 6,819 |
2016-12-08 | $26.28 | $26.30 | $26.19 | $26.30 | $22.70 | 24,320 |
2016-12-07 | $26.21 | $26.27 | $26.19 | $26.24 | $22.65 | 4,996 |
2016-12-06 | $26.25 | $26.26 | $26.16 | $26.23 | $22.64 | 7,154 |
2016-12-05 | $26.11 | $26.11 | $26.11 | $26.11 | $22.54 | 1,081 |
2016-12-02 | $26.19 | $26.24 | $26.16 | $26.23 | $22.64 | 3,285 |
2016-12-01 | $26.15 | $26.15 | $26.09 | $26.14 | $22.56 | 6,069 |
2016-11-30 | $26.28 | $26.28 | $26.23 | $26.27 | $22.62 | 6,621 |
2016-11-29 | $26.33 | $26.34 | $26.22 | $26.33 | $22.67 | 4,326 |
2016-11-28 | $26.30 | $26.31 | $26.25 | $26.25 | $22.60 | 1,934 |
2016-11-25 | $26.31 | $26.31 | $26.21 | $26.29 | $22.64 | 2,309 |
2016-11-23 | $26.23 | $26.26 | $26.23 | $26.26 | $22.61 | 954 |
2016-11-22 | $26.45 | $26.45 | $26.27 | $26.35 | $22.69 | 6,120 |
2016-11-21 | $26.46 | $26.46 | $26.26 | $26.27 | $22.62 | 4,100 |
2016-11-18 | $26.39 | $26.41 | $26.33 | $26.35 | $22.69 | 7,451 |
2016-11-17 | $26.52 | $26.52 | $26.40 | $26.43 | $22.76 | 7,896 |
2016-11-16 | $26.43 | $26.50 | $26.34 | $26.46 | $22.79 | 5,462 |
2016-11-15 | $26.37 | $26.51 | $26.37 | $26.45 | $22.78 | 9,019 |
2016-11-14 | $26.56 | $26.56 | $26.49 | $26.49 | $22.81 | 1,127 |
2016-11-11 | $26.67 | $26.67 | $26.51 | $26.52 | $22.84 | 10,352 |
2016-11-10 | $26.60 | $26.73 | $26.58 | $26.63 | $22.93 | 5,403 |
2016-11-09 | $26.82 | $26.83 | $26.70 | $26.71 | $23.00 | 6,550 |
2016-11-08 | $26.91 | $26.94 | $26.87 | $26.87 | $23.14 | 8,415 |
2016-11-07 | $26.91 | $27.01 | $26.91 | $26.99 | $23.24 | 6,399 |
2016-11-04 | $27.00 | $27.04 | $27.00 | $27.04 | $23.28 | 1,891 |
2016-11-03 | $26.96 | $27.00 | $26.90 | $26.97 | $23.22 | 2,944 |
2016-11-02 | $27.01 | $27.01 | $26.98 | $26.98 | $23.24 | 1,314 |
2016-11-01 | $26.89 | $26.99 | $26.89 | $26.89 | $23.16 | 1,838 |
2016-10-31 | $27.07 | $27.07 | $26.99 | $27.00 | $23.19 | 5,369 |
2016-10-28 | $27.03 | $27.05 | $26.96 | $27.00 | $23.19 | 2,842 |
2016-10-27 | $27.04 | $27.07 | $27.04 | $27.07 | $23.25 | 6,773 |
2016-10-26 | $27.03 | $27.11 | $27.03 | $27.11 | $23.29 | 5,423 |
2016-10-25 | $27.09 | $27.16 | $27.09 | $27.16 | $23.33 | 3,112 |
2016-10-24 | $27.20 | $27.20 | $27.14 | $27.15 | $23.32 | 3,040 |
2016-10-21 | $27.17 | $27.17 | $27.12 | $27.15 | $23.32 | 1,049 |
2016-10-20 | $27.15 | $27.20 | $27.08 | $27.08 | $23.26 | 3,553 |
2016-10-19 | $27.12 | $27.20 | $27.12 | $27.15 | $23.32 | 5,173 |
2016-10-18 | $27.09 | $27.17 | $27.09 | $27.12 | $23.30 | 1,415 |
2016-10-17 | $27.01 | $27.14 | $27.01 | $27.13 | $23.31 | 4,773 |
2016-10-14 | $27.09 | $27.09 | $27.00 | $27.02 | $23.21 | 3,394 |
2016-10-13 | $27.06 | $27.08 | $26.99 | $27.08 | $23.26 | 20,745 |
2016-10-12 | $27.00 | $27.03 | $26.99 | $27.03 | $23.22 | 1,199 |
2016-10-11 | $27.00 | $27.01 | $26.96 | $27.01 | $23.20 | 5,793 |
2016-10-10 | $27.04 | $27.05 | $26.93 | $27.00 | $23.19 | 3,851 |
2016-10-07 | $26.97 | $27.00 | $26.94 | $26.98 | $23.17 | 4,422 |
2016-10-06 | $27.00 | $27.05 | $26.92 | $26.99 | $23.18 | 88,739 |
2016-10-05 | $27.04 | $27.04 | $26.96 | $27.04 | $23.23 | 1,620 |
2016-10-04 | $27.10 | $27.10 | $27.06 | $27.06 | $23.25 | 3,407 |
2016-10-03 | $27.13 | $27.14 | $27.06 | $27.06 | $23.25 | 2,028 |
2016-09-30 | $27.18 | $27.21 | $27.18 | $27.21 | $23.31 | 704 |
2016-09-29 | $27.31 | $27.32 | $27.18 | $27.20 | $23.31 | 10,621 |
2016-09-28 | $27.20 | $27.34 | $27.20 | $27.23 | $23.34 | 2,147 |
2016-09-27 | $27.23 | $27.24 | $27.21 | $27.24 | $23.35 | 2,879 |
2016-09-26 | $27.18 | $27.25 | $27.18 | $27.20 | $23.31 | 3,907 |
2016-09-23 | $27.14 | $27.20 | $27.14 | $27.16 | $23.28 | 2,494 |
2016-09-22 | $27.16 | $27.16 | $27.16 | $27.16 | $23.28 | 237 |
2016-09-21 | $27.16 | $27.18 | $27.08 | $27.16 | $23.28 | 9,145 |
2016-09-20 | $27.08 | $27.12 | $27.02 | $27.08 | $23.21 | 4,291 |
2016-09-19 | $27.15 | $27.16 | $27.03 | $27.03 | $23.17 | 6,973 |
2016-09-16 | $27.07 | $27.14 | $27.07 | $27.07 | $23.20 | 2,807 |
2016-09-15 | $27.12 | $27.12 | $27.02 | $27.11 | $23.23 | 16,831 |
2016-09-14 | $27.04 | $27.08 | $27.02 | $27.05 | $23.19 | 9,416 |
2016-09-13 | $27.04 | $27.09 | $26.93 | $26.96 | $23.11 | 17,526 |
2016-09-12 | $27.13 | $27.13 | $27.05 | $27.05 | $23.18 | 4,454 |
2016-09-09 | $27.13 | $27.16 | $27.04 | $27.04 | $23.17 | 23,139 |
2016-09-08 | $27.23 | $27.31 | $27.16 | $27.17 | $23.28 | 6,400 |
2016-09-07 | $27.37 | $27.37 | $27.28 | $27.28 | $23.38 | 4,413 |
2016-09-06 | $27.25 | $27.25 | $27.24 | $27.24 | $23.34 | 1,041 |
2016-09-02 | $27.24 | $27.26 | $27.18 | $27.21 | $23.32 | 7,364 |
2016-09-01 | $27.22 | $27.29 | $27.14 | $27.22 | $23.33 | 8,961 |
2016-08-31 | $27.22 | $27.35 | $27.22 | $27.25 | $23.29 | 5,927 |
2016-08-30 | $27.35 | $27.36 | $27.29 | $27.35 | $23.38 | 4,892 |
2016-08-29 | $27.08 | $27.32 | $27.08 | $27.32 | $23.36 | 3,250 |
2016-08-26 | $27.24 | $27.41 | $27.19 | $27.26 | $23.31 | 7,049 |
2016-08-25 | $27.25 | $27.40 | $27.25 | $27.31 | $23.35 | 10,654 |
2016-08-24 | $27.38 | $27.39 | $27.26 | $27.38 | $23.41 | 5,096 |
2016-08-23 | $27.32 | $27.41 | $27.26 | $27.35 | $23.38 | 21,430 |
2016-08-22 | $27.35 | $27.35 | $27.22 | $27.26 | $23.31 | 8,759 |
2016-08-19 | $27.29 | $27.33 | $27.19 | $27.26 | $23.30 | 13,385 |
2016-08-18 | $27.26 | $27.38 | $27.25 | $27.32 | $23.35 | 12,030 |
2016-08-17 | $27.19 | $27.27 | $27.19 | $27.25 | $23.30 | 12,605 |
2016-08-16 | $27.27 | $27.30 | $27.06 | $27.06 | $23.14 | 10,579 |
2016-08-15 | $27.20 | $27.34 | $27.15 | $27.27 | $23.31 | 13,096 |
2016-08-12 | $27.40 | $27.40 | $27.12 | $27.28 | $23.32 | 6,048 |
2016-08-11 | $27.28 | $27.35 | $27.22 | $27.24 | $23.28 | 4,903 |
2016-08-10 | $27.35 | $27.35 | $27.31 | $27.31 | $23.35 | 2,970 |
2016-08-09 | $27.24 | $27.28 | $27.18 | $27.24 | $23.28 | 21,595 |
2016-08-08 | $27.27 | $27.43 | $27.18 | $27.22 | $23.27 | 5,238 |
2016-08-05 | $27.30 | $27.30 | $27.21 | $27.21 | $23.26 | 2,197 |
2016-08-04 | $27.34 | $27.35 | $27.17 | $27.17 | $23.23 | 4,118 |
2016-08-03 | $27.28 | $27.28 | $27.12 | $27.21 | $23.26 | 4,932 |
2016-08-02 | $27.01 | $27.29 | $26.98 | $27.29 | $23.33 | 1,982 |
2016-08-01 | $27.34 | $27.35 | $27.29 | $27.34 | $23.38 | 3,694 |
2016-07-29 | $27.42 | $27.44 | $27.34 | $27.43 | $23.40 | 1,227 |
2016-07-28 | $27.11 | $27.43 | $27.11 | $27.43 | $23.40 | 4,595 |
2016-07-27 | $27.33 | $27.33 | $27.20 | $27.24 | $23.23 | 3,124 |
2016-07-26 | $27.27 | $27.31 | $27.12 | $27.30 | $23.28 | 13,063 |
2016-07-25 | $28.39 | $28.39 | $27.25 | $27.28 | $23.27 | 22,116 |
2016-07-22 | $109.25 | $109.37 | $109.25 | $109.37 | $23.32 | 5,676 |
2016-07-21 | $109.26 | $109.29 | $108.23 | $109.29 | $23.30 | 3,608 |
2016-07-20 | $109.10 | $109.10 | $108.80 | $108.81 | $23.20 | 6,892 |
2016-07-19 | $109.03 | $109.07 | $108.50 | $108.50 | $23.14 | 9,712 |
2016-07-18 | $108.88 | $108.88 | $108.88 | $108.88 | $23.22 | 932 |
2016-07-15 | $109.19 | $109.19 | $109.19 | $109.19 | $23.28 | 668 |
2016-07-14 | $109.00 | $109.19 | $109.00 | $109.19 | $23.28 | 3,224 |
2016-07-13 | $109.18 | $109.18 | $109.10 | $109.10 | $23.26 | 1,632 |
2016-07-12 | $109.93 | $109.93 | $108.85 | $109.47 | $23.34 | 5,272 |
2016-07-11 | $108.94 | $109.38 | $108.32 | $109.13 | $23.27 | 7,408 |
2016-07-08 | $109.33 | $110.44 | $109.33 | $110.44 | $23.55 | 4,284 |
2016-07-07 | $111.11 | $111.11 | $108.82 | $109.36 | $23.32 | 6,576 |
2016-07-06 | $109.23 | $109.23 | $108.40 | $108.40 | $23.11 | 3,160 |
2016-07-05 | $109.23 | $109.34 | $108.90 | $109.34 | $23.31 | 11,548 |
2016-07-01 | $108.95 | $108.95 | $108.95 | $108.95 | $23.23 | 1,424 |
2016-06-30 | $108.79 | $108.79 | $108.08 | $108.08 | $22.83 | 3,160 |
2016-06-29 | $108.83 | $109.43 | $108.66 | $108.66 | $22.95 | 6,596 |
2016-06-28 | $108.66 | $108.66 | $108.66 | $108.66 | $22.95 | 940 |
2016-06-27 | $108.35 | $108.80 | $108.35 | $108.79 | $22.98 | 2,380 |
2016-06-24 | $108.20 | $108.31 | $107.99 | $107.99 | $22.81 | 3,464 |
2016-06-23 | $107.10 | $107.80 | $107.10 | $107.72 | $22.75 | 5,892 |
2016-06-22 | $107.15 | $107.87 | $107.15 | $107.87 | $22.78 | 5,232 |
2016-06-21 | $107.19 | $107.72 | $107.19 | $107.43 | $22.69 | 4,592 |
2016-06-20 | $107.02 | $107.90 | $107.02 | $107.29 | $22.66 | 3,600 |
2016-06-17 | $108.08 | $108.08 | $108.08 | $108.08 | $22.83 | 128 |
2016-06-16 | $108.08 | $108.08 | $108.08 | $108.08 | $22.83 | 1,600 |
2016-06-15 | $107.53 | $107.53 | $107.53 | $107.53 | $22.71 | 1,708 |
2016-06-14 | $107.83 | $107.83 | $107.83 | $107.83 | $22.77 | 2,152 |
2016-06-13 | $107.90 | $108.00 | $107.35 | $107.35 | $22.67 | 3,744 |
2016-06-10 | $107.36 | $107.78 | $107.34 | $107.70 | $22.75 | 4,132 |
2016-06-09 | $106.79 | $107.74 | $106.79 | $107.74 | $22.75 | 7,044 |
2016-06-08 | $107.63 | $107.65 | $107.16 | $107.16 | $22.63 | 3,124 |
2016-06-07 | $107.60 | $107.60 | $107.26 | $107.26 | $22.65 | 2,704 |
2016-06-06 | $107.12 | $107.12 | $106.85 | $106.91 | $22.58 | 3,360 |
2016-06-03 | $106.55 | $106.55 | $106.55 | $106.55 | $22.50 | 948 |
2016-06-02 | $106.50 | $106.78 | $106.50 | $106.65 | $22.52 | 3,032 |
2016-06-01 | $106.49 | $106.49 | $106.07 | $106.47 | $22.49 | 31,148 |
2016-05-31 | $106.95 | $106.95 | $106.40 | $106.64 | $22.30 | 5,844 |
2016-05-27 | $106.76 | $106.84 | $106.73 | $106.82 | $22.34 | 3,440 |
2016-05-26 | $106.47 | $106.47 | $106.47 | $106.47 | $22.27 | 1,556 |
2016-05-25 | $106.42 | $106.42 | $106.34 | $106.34 | $22.24 | 2,340 |
2016-05-24 | $106.70 | $106.70 | $106.12 | $106.55 | $22.28 | 8,672 |
2016-05-23 | $106.58 | $106.58 | $105.71 | $106.54 | $22.28 | 3,616 |
2016-05-20 | $106.22 | $106.63 | $106.22 | $106.63 | $22.30 | 3,552 |
2016-05-19 | $106.28 | $106.45 | $106.28 | $106.45 | $22.26 | 2,128 |
2016-05-18 | $106.65 | $106.79 | $106.50 | $106.50 | $22.27 | 11,912 |
2016-05-17 | $107.23 | $107.23 | $106.84 | $107.20 | $22.42 | 3,360 |
2016-05-16 | $107.17 | $107.27 | $107.16 | $107.19 | $22.42 | 3,748 |
2016-05-13 | $106.49 | $107.45 | $106.49 | $107.45 | $22.47 | 3,156 |
2016-05-12 | $107.18 | $107.18 | $107.12 | $107.13 | $22.40 | 6,356 |
2016-05-11 | $107.50 | $107.50 | $107.20 | $107.49 | $22.48 | 7,640 |
2016-05-10 | $107.10 | $107.48 | $106.73 | $107.26 | $22.43 | 7,820 |
2016-05-09 | $107.43 | $107.50 | $107.40 | $107.40 | $22.46 | 3,392 |
2016-05-06 | $107.10 | $107.10 | $107.03 | $107.10 | $22.40 | 2,180 |
2016-05-05 | $107.27 | $107.33 | $106.81 | $107.20 | $22.42 | 5,772 |
2016-05-04 | $107.13 | $107.20 | $107.13 | $107.16 | $22.41 | 4,036 |
2016-05-03 | $107.19 | $107.19 | $107.19 | $107.19 | $22.42 | 1,128 |
2016-05-02 | $106.98 | $107.31 | $106.97 | $106.99 | $22.37 | 6,536 |
2016-04-29 | $107.05 | $107.35 | $107.05 | $107.23 | $22.20 | 2,820 |
2016-04-28 | $107.12 | $107.12 | $106.88 | $106.92 | $22.14 | 6,260 |
2016-04-27 | $106.70 | $106.70 | $106.31 | $106.66 | $22.09 | 4,128 |
2016-04-26 | $106.49 | $106.49 | $105.93 | $105.93 | $21.93 | 2,600 |
2016-04-25 | $106.67 | $106.70 | $106.39 | $106.39 | $22.03 | 4,364 |
2016-04-22 | $106.27 | $106.70 | $106.10 | $106.58 | $22.07 | 6,012 |
2016-04-21 | $106.64 | $106.70 | $106.48 | $106.48 | $22.05 | 5,152 |
2016-04-20 | $107.17 | $107.17 | $107.03 | $107.03 | $22.16 | 4,020 |
2016-04-19 | $106.72 | $107.23 | $106.72 | $107.23 | $22.20 | 4,792 |
2016-04-18 | $107.15 | $107.18 | $106.24 | $107.17 | $22.19 | 7,380 |
2016-04-15 | $106.81 | $106.81 | $106.41 | $106.41 | $22.03 | 2,564 |
2016-04-14 | $106.69 | $106.69 | $106.69 | $106.69 | $22.09 | 1,676 |
2016-04-13 | $107.00 | $107.00 | $106.70 | $106.98 | $22.15 | 3,780 |
2016-04-12 | $106.89 | $106.90 | $105.96 | $106.23 | $22.00 | 8,260 |
2016-04-11 | $106.20 | $106.20 | $106.20 | $106.20 | $21.99 | 24 |
2016-04-08 | $106.20 | $106.20 | $106.20 | $106.20 | $21.99 | 1,332 |
2016-04-07 | $105.74 | $105.74 | $105.74 | $105.74 | $21.90 | 1,344 |
2016-04-06 | $105.74 | $105.74 | $105.74 | $105.74 | $21.90 | 1,580 |
2016-04-05 | $106.00 | $107.24 | $105.99 | $106.38 | $22.03 | 10,092 |
2016-04-04 | $105.98 | $105.98 | $105.98 | $105.98 | $21.94 | 3,284 |
2016-04-01 | $105.50 | $105.50 | $105.50 | $105.50 | $21.85 | 996 |
2016-03-31 | $105.83 | $105.85 | $105.77 | $105.77 | $21.68 | 8,508 |
2016-03-30 | $106.29 | $106.67 | $105.85 | $106.67 | $21.87 | 3,796 |
2016-03-29 | $105.72 | $106.48 | $105.72 | $106.33 | $21.80 | 6,212 |
2016-03-28 | $105.41 | $105.71 | $105.28 | $105.71 | $21.67 | 2,064 |
2016-03-24 | $105.16 | $105.16 | $105.16 | $105.16 | $21.56 | 620 |
2016-03-23 | $106.72 | $106.72 | $104.91 | $105.16 | $21.56 | 11,656 |
2016-03-22 | $104.43 | $105.48 | $104.43 | $105.48 | $21.62 | 2,472 |
2016-03-21 | $105.22 | $105.22 | $105.22 | $105.22 | $21.57 | 816 |
2016-03-18 | $105.22 | $105.22 | $105.22 | $105.22 | $21.57 | 1,324 |
2016-03-17 | $104.65 | $105.83 | $104.63 | $105.22 | $21.57 | 6,864 |
2016-03-16 | $104.46 | $104.46 | $104.46 | $104.46 | $21.41 | 2,788 |
2016-03-15 | $105.52 | $105.52 | $104.44 | $104.85 | $21.49 | 7,272 |
2016-03-14 | $104.48 | $104.48 | $103.90 | $104.00 | $21.32 | 6,440 |
2016-03-11 | $104.60 | $104.60 | $104.23 | $104.23 | $21.37 | 2,472 |
2016-03-10 | $104.33 | $104.33 | $103.73 | $104.06 | $21.33 | 11,632 |
2016-03-09 | $104.24 | $104.33 | $104.24 | $104.27 | $21.37 | 2,900 |
2016-03-08 | $104.02 | $104.32 | $103.78 | $103.78 | $21.27 | 3,268 |
2016-03-07 | $103.50 | $103.81 | $103.18 | $103.81 | $21.28 | 12,908 |
2016-03-04 | $103.64 | $103.92 | $103.40 | $103.92 | $21.30 | 8,792 |
2016-03-03 | $103.61 | $103.95 | $103.61 | $103.89 | $21.30 | 10,004 |
2016-03-02 | $103.25 | $103.35 | $103.08 | $103.35 | $21.19 | 3,808 |
2016-03-01 | $103.42 | $103.42 | $103.42 | $103.42 | $21.20 | 1,604 |
2016-02-29 | $103.72 | $103.72 | $103.72 | $103.72 | $21.04 | 1,600 |
2016-02-26 | $103.72 | $103.72 | $103.72 | $103.72 | $21.04 | 936 |
2016-02-25 | $103.79 | $103.98 | $103.77 | $103.77 | $21.05 | 4,232 |
2016-02-24 | $103.76 | $103.76 | $103.28 | $103.28 | $20.95 | 3,720 |
2016-02-23 | $102.92 | $103.40 | $102.87 | $103.40 | $20.98 | 6,812 |
2016-02-22 | $102.98 | $102.98 | $102.92 | $102.92 | $20.88 | 1,900 |
2016-02-19 | $103.08 | $103.08 | $102.89 | $102.89 | $20.87 | 2,316 |
2016-02-18 | $103.41 | $103.41 | $103.04 | $103.04 | $20.90 | 6,184 |
2016-02-17 | $102.80 | $102.80 | $102.60 | $102.65 | $20.82 | 12,020 |
2016-02-16 | $103.11 | $103.11 | $102.68 | $102.68 | $20.83 | 2,652 |
2016-02-12 | $103.57 | $103.57 | $102.72 | $102.97 | $20.89 | 6,812 |
2016-02-11 | $102.99 | $102.99 | $102.99 | $102.99 | $20.89 | 4 |
2016-02-10 | $102.90 | $102.99 | $102.90 | $102.99 | $20.89 | 1,564 |
2016-02-09 | $103.69 | $103.69 | $103.26 | $103.26 | $20.95 | 1,716 |
2016-02-08 | $103.09 | $103.09 | $103.09 | $103.09 | $20.91 | 1,156 |
2016-02-05 | $103.50 | $103.62 | $102.77 | $102.85 | $20.87 | 23,552 |
2016-02-04 | $103.35 | $103.60 | $103.04 | $103.60 | $21.02 | 14,040 |
2016-02-03 | $103.89 | $103.89 | $103.15 | $103.41 | $20.98 | 4,184 |
2016-02-02 | $103.46 | $103.46 | $103.27 | $103.27 | $20.95 | 2,016 |
2016-02-01 | $105.18 | $105.18 | $102.31 | $103.19 | $20.93 | 11,196 |
2016-01-29 | $103.10 | $103.71 | $103.10 | $103.71 | $20.83 | 2,528 |
2016-01-28 | $103.10 | $103.32 | $103.09 | $103.12 | $20.71 | 6,596 |
2016-01-27 | $102.75 | $102.90 | $102.52 | $102.84 | $20.65 | 7,728 |
2016-01-26 | $102.95 | $102.95 | $102.16 | $102.16 | $20.52 | 5,012 |
2016-01-25 | $103.00 | $103.01 | $102.97 | $103.01 | $20.69 | 8,388 |
2016-01-22 | $102.42 | $102.83 | $102.42 | $102.83 | $20.65 | 3,004 |
2016-01-21 | $104.00 | $104.00 | $102.52 | $102.52 | $20.59 | 4,244 |
2016-01-20 | $103.10 | $103.10 | $103.10 | $103.10 | $20.71 | 1,584 |
2016-01-19 | $104.28 | $104.28 | $102.63 | $102.65 | $20.62 | 9,728 |
2016-01-15 | $105.80 | $105.80 | $105.80 | $105.80 | $21.25 | 6,968 |
2016-01-14 | $103.94 | $103.94 | $103.94 | $103.94 | $20.88 | 1,436 |
2016-01-13 | $105.01 | $105.87 | $103.50 | $103.51 | $20.79 | 7,344 |
2016-01-12 | $103.46 | $103.77 | $103.33 | $103.33 | $20.75 | 4,952 |
2016-01-11 | $102.79 | $102.79 | $102.79 | $102.79 | $20.65 | 2,276 |
2016-01-08 | $103.08 | $103.82 | $103.08 | $103.75 | $20.84 | 11,140 |
2016-01-07 | $102.69 | $103.52 | $102.69 | $103.31 | $20.75 | 6,120 |
2016-01-06 | $102.72 | $103.57 | $102.70 | $103.57 | $20.80 | 18,592 |
2016-01-05 | $103.03 | $103.03 | $103.03 | $103.03 | $20.69 | 1,140 |
2016-01-04 | $103.60 | $103.60 | $102.07 | $102.74 | $20.64 | 8,040 |
2015-12-31 | $103.87 | $103.87 | $103.87 | $103.87 | $20.86 | 892 |
2015-12-30 | $102.13 | $102.13 | $102.13 | $102.13 | $20.51 | 1,204 |
2015-12-29 | $102.10 | $102.60 | $102.10 | $102.13 | $20.51 | 3,084 |
2015-12-28 | $103.93 | $103.97 | $102.87 | $103.12 | $20.71 | 7,512 |
2015-12-24 | $103.92 | $103.92 | $103.92 | $103.92 | $20.87 | 1,660 |
2015-12-23 | $102.50 | $102.56 | $102.50 | $102.56 | $20.39 | 4,488 |
2015-12-22 | $104.15 | $104.23 | $102.52 | $102.52 | $20.39 | 8,540 |
2015-12-21 | $103.23 | $104.44 | $103.23 | $104.44 | $20.77 | 3,744 |
2015-12-18 | $103.99 | $103.99 | $103.01 | $103.01 | $20.48 | 3,156 |
2015-12-17 | $102.31 | $102.31 | $102.31 | $102.31 | $20.34 | 1,124 |
2015-12-16 | $103.00 | $103.00 | $102.31 | $102.31 | $20.34 | 2,636 |
2015-12-15 | $102.67 | $103.34 | $102.57 | $102.57 | $20.40 | 11,300 |
2015-12-14 | $102.76 | $102.80 | $102.57 | $102.57 | $20.40 | 169,984 |
2015-12-11 | $104.63 | $105.10 | $103.36 | $104.53 | $20.79 | 3,796 |
2015-12-10 | $104.44 | $104.79 | $103.76 | $104.79 | $20.84 | 5,252 |
2015-12-09 | $103.95 | $103.95 | $103.95 | $103.95 | $20.67 | 764 |
2015-12-08 | $103.95 | $103.95 | $103.95 | $103.95 | $20.67 | 872 |
2015-12-07 | $103.95 | $103.95 | $103.95 | $103.95 | $20.67 | 2,428 |
2015-12-04 | $103.12 | $103.98 | $103.12 | $103.81 | $20.64 | 3,536 |
2015-12-03 | $104.23 | $104.23 | $103.50 | $103.50 | $20.58 | 5,224 |
2015-12-02 | $103.82 | $104.04 | $103.82 | $104.04 | $20.69 | 4,008 |
2015-12-01 | $105.99 | $105.99 | $102.94 | $104.10 | $20.70 | 4,952 |
2015-11-30 | $105.27 | $105.27 | $104.47 | $104.64 | $20.59 | 14,928 |
2015-11-27 | $103.79 | $104.67 | $103.79 | $104.67 | $20.60 | 2,064 |
2015-11-25 | $104.56 | $104.56 | $104.47 | $104.47 | $20.56 | 2,380 |
2015-11-24 | $104.45 | $104.45 | $104.45 | $104.45 | $20.56 | 1,412 |
2015-11-23 | $103.50 | $104.45 | $103.50 | $104.45 | $20.56 | 4,872 |
2015-11-20 | $103.70 | $103.70 | $103.70 | $103.70 | $20.41 | 3,148 |
2015-11-19 | $103.55 | $103.75 | $103.55 | $103.70 | $20.41 | 4,828 |
2015-11-18 | $104.00 | $104.00 | $104.00 | $104.00 | $20.47 | 1,140 |
2015-11-17 | $104.00 | $104.00 | $104.00 | $104.00 | $20.47 | 1,804 |
2015-11-16 | $103.55 | $104.31 | $103.55 | $103.61 | $20.39 | 2,468 |
2015-11-13 | $104.21 | $104.26 | $103.04 | $104.26 | $20.52 | 4,064 |
2015-11-12 | $104.16 | $104.16 | $104.09 | $104.09 | $20.49 | 1,984 |
2015-11-11 | $102.69 | $102.69 | $102.69 | $102.69 | $20.21 | 952 |
2015-11-10 | $102.69 | $102.69 | $102.69 | $102.69 | $20.21 | 1,416 |
2015-11-09 | $103.83 | $103.83 | $102.69 | $102.69 | $20.21 | 2,344 |
2015-11-06 | $102.79 | $103.80 | $102.79 | $103.80 | $20.43 | 3,776 |
2015-11-05 | $104.40 | $104.43 | $104.12 | $104.43 | $20.55 | 3,304 |
2015-11-04 | $104.77 | $104.82 | $104.41 | $104.41 | $20.55 | 4,440 |
2015-11-03 | $104.65 | $104.65 | $104.65 | $104.65 | $20.60 | 1,804 |
2015-11-02 | $103.50 | $104.68 | $103.46 | $104.68 | $20.60 | 6,004 |
2015-10-30 | $105.07 | $105.09 | $104.23 | $104.23 | $20.31 | 6,696 |
2015-10-29 | $105.19 | $105.19 | $104.05 | $104.05 | $20.27 | 2,260 |
2015-10-28 | $105.02 | $105.02 | $104.49 | $104.49 | $20.36 | 3,984 |
2015-10-27 | $105.19 | $105.19 | $105.19 | $105.19 | $20.49 | 796 |
2015-10-26 | $105.58 | $105.58 | $104.77 | $105.19 | $20.49 | 4,524 |
2015-10-23 | $105.37 | $105.37 | $105.37 | $105.37 | $20.53 | 1,476 |
2015-10-22 | $104.56 | $105.91 | $104.55 | $104.55 | $20.37 | 3,988 |
2015-10-21 | $104.50 | $104.50 | $104.34 | $104.34 | $20.33 | 5,504 |
2015-10-20 | $104.02 | $104.52 | $104.02 | $104.52 | $20.36 | 1,976 |
2015-10-19 | $105.50 | $105.51 | $104.15 | $104.15 | $20.29 | 3,672 |
2015-10-16 | $105.39 | $105.39 | $105.38 | $105.38 | $20.53 | 4,108 |
2015-10-15 | $104.31 | $105.46 | $104.22 | $105.33 | $20.52 | 12,744 |
2015-10-14 | $104.92 | $104.92 | $104.92 | $104.92 | $20.44 | 2,768 |
2015-10-13 | $103.48 | $103.48 | $103.48 | $103.48 | $20.16 | 692 |
2015-10-12 | $103.66 | $104.31 | $103.48 | $103.48 | $20.16 | 6,924 |
2015-10-09 | $102.79 | $103.97 | $102.79 | $103.97 | $20.25 | 2,196 |
2015-10-08 | $105.00 | $105.02 | $103.23 | $103.23 | $20.11 | 13,340 |
2015-10-07 | $105.00 | $105.00 | $105.00 | $105.00 | $20.45 | 1,640 |
2015-10-06 | $104.72 | $104.72 | $104.72 | $104.72 | $20.40 | 1,792 |
2015-10-05 | $102.79 | $105.06 | $102.79 | $103.25 | $20.11 | 3,064 |
2015-10-02 | $104.83 | $104.83 | $104.83 | $104.83 | $20.42 | 2,160 |
2015-10-01 | $103.94 | $103.94 | $103.94 | $103.94 | $20.25 | 3,912 |
2015-09-30 | $104.62 | $104.83 | $104.62 | $104.83 | $20.21 | 5,680 |
2015-09-29 | $104.67 | $104.72 | $104.44 | $104.72 | $20.19 | 4,396 |
2015-09-28 | $103.86 | $104.73 | $103.86 | $104.72 | $20.19 | 7,696 |
2015-09-25 | $103.76 | $103.76 | $103.76 | $103.76 | $20.00 | 2,796 |
2015-09-24 | $104.73 | $104.73 | $104.73 | $104.73 | $20.19 | 404 |
2015-09-23 | $104.13 | $104.73 | $104.13 | $104.73 | $20.19 | 7,744 |
2015-09-22 | $104.65 | $104.79 | $104.65 | $104.78 | $20.20 | 3,128 |
2015-09-21 | $103.83 | $103.83 | $103.83 | $103.83 | $20.02 | 2,968 |
2015-09-18 | $103.76 | $104.40 | $103.76 | $104.40 | $20.13 | 2,108 |
2015-09-17 | $103.76 | $104.69 | $103.25 | $104.69 | $20.18 | 3,376 |
2015-09-16 | $103.03 | $103.03 | $102.82 | $102.82 | $19.82 | 2,448 |
2015-09-15 | $103.00 | $103.46 | $102.90 | $103.46 | $19.95 | 4,128 |
2015-09-14 | $104.29 | $104.29 | $103.40 | $103.40 | $19.93 | 6,444 |
2015-09-11 | $103.04 | $103.04 | $103.04 | $103.04 | $19.87 | 200 |
2015-09-10 | $103.53 | $103.53 | $103.04 | $103.04 | $19.87 | 2,916 |
2015-09-09 | $103.88 | $103.88 | $103.88 | $103.88 | $20.03 | 1,536 |
2015-09-08 | $104.20 | $104.20 | $104.02 | $104.02 | $20.05 | 1,400 |
iShares iBonds Mar 2023 Term Corporate ETF (IBDD) News Headlines
Recent iShares iBonds Mar 2023 Term Corporate ETF (IBDD) News
Similar Companies to iShares iBonds Mar 2023 Term Corporate ETF (IBDD) 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 | -- | -- | -- |