iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.08 ($-0.08) -0.32%
iShares iBonds Dec 2025 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2025 Term Corporate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.08 |
Previous Close | $25.08 |
High | $25.09 |
Low | $25.07 |
Adjusted Open | $25.08 |
Previous Adjusted Close | $25.08 |
Adjusted High | $25.09 |
Adjusted Low | $25.07 |
About iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2025 Maturity Corporate Index (the “Underlying Index”). The Fund 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.The Fund is a term fund that will terminate on or about December 15, 2025, 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 December 31, 2024 and before December 16, 2025. 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 Underlying Index consists of 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 included in the Underlying Index 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 (the “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 named 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. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent 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 mature in 2025 but 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 six months prior to maturity. The last rebalance date will be on June 30, 2025. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to 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, causing the Fund to incur the fees and expenses of these funds. By December 15, 2025, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2025, 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 Dec 2025 Term Corporate ETF (IBDQ)
Historical Stock Data for iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $25.08 | $25.09 | $25.07 | $25.08 | $25.08 | 399,633 |
2025-04-30 | $25.16 | $25.17 | $25.15 | $25.16 | $25.07 | 531,753 |
2025-04-29 | $25.16 | $25.17 | $25.15 | $25.15 | $25.15 | 443,689 |
2025-04-28 | $25.16 | $25.16 | $25.15 | $25.16 | $25.16 | 215,361 |
2025-04-25 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 314,911 |
2025-04-24 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 273,663 |
2025-04-23 | $25.15 | $25.15 | $25.13 | $25.13 | $25.13 | 2,110,236 |
2025-04-22 | $25.12 | $25.14 | $25.12 | $25.13 | $25.13 | 360,816 |
2025-04-21 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 541,775 |
2025-04-17 | $25.12 | $25.14 | $25.12 | $25.12 | $25.12 | 678,297 |
2025-04-16 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 562,799 |
2025-04-15 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 454,727 |
2025-04-14 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 282,742 |
2025-04-11 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 334,256 |
2025-04-10 | $25.05 | $25.08 | $25.04 | $25.06 | $25.06 | 455,508 |
2025-04-09 | $25.05 | $25.07 | $25.03 | $25.07 | $25.07 | 503,268 |
2025-04-08 | $25.06 | $25.08 | $25.04 | $25.04 | $25.04 | 768,121 |
2025-04-07 | $25.08 | $25.08 | $25.03 | $25.04 | $25.04 | 658,580 |
2025-04-04 | $25.11 | $25.11 | $25.07 | $25.08 | $25.08 | 502,294 |
2025-04-03 | $25.09 | $25.10 | $25.08 | $25.08 | $25.08 | 323,965 |
2025-04-02 | $25.08 | $25.10 | $25.08 | $25.08 | $25.08 | 271,928 |
2025-04-01 | $25.08 | $25.09 | $25.07 | $25.09 | $25.09 | 523,618 |
2025-03-31 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 390,708 |
2025-03-28 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 234,782 |
2025-03-27 | $25.14 | $25.15 | $25.14 | $25.14 | $25.14 | 269,473 |
2025-03-26 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 433,625 |
2025-03-25 | $25.15 | $25.15 | $25.14 | $25.15 | $25.15 | 506,218 |
2025-03-24 | $25.15 | $25.15 | $25.13 | $25.15 | $25.15 | 909,725 |
2025-03-21 | $25.13 | $25.14 | $25.13 | $25.13 | $25.13 | 261,798 |
2025-03-20 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 337,457 |
2025-03-19 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 299,278 |
2025-03-18 | $25.11 | $25.13 | $25.11 | $25.12 | $25.12 | 446,041 |
2025-03-17 | $25.11 | $25.12 | $25.11 | $25.11 | $25.11 | 414,069 |
2025-03-14 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 397,043 |
2025-03-13 | $25.09 | $25.11 | $25.09 | $25.10 | $25.10 | 379,004 |
2025-03-12 | $25.11 | $25.11 | $25.09 | $25.10 | $25.10 | 501,667 |
2025-03-11 | $25.11 | $25.11 | $25.09 | $25.09 | $25.09 | 509,695 |
2025-03-10 | $25.10 | $25.11 | $25.09 | $25.09 | $25.09 | 327,975 |
2025-03-07 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 348,663 |
2025-03-06 | $25.10 | $25.10 | $25.09 | $25.10 | $25.10 | 474,123 |
2025-03-05 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 553,887 |
2025-03-04 | $25.08 | $25.09 | $25.08 | $25.08 | $25.08 | 367,698 |
2025-03-03 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 355,845 |
2025-02-28 | $25.15 | $25.16 | $25.15 | $25.15 | $25.07 | 519,560 |
2025-02-27 | $25.14 | $25.15 | $25.14 | $25.14 | $25.06 | 566,700 |
2025-02-26 | $25.14 | $25.15 | $25.14 | $25.14 | $25.06 | 417,931 |
2025-02-25 | $25.14 | $25.15 | $25.14 | $25.15 | $25.07 | 429,246 |
2025-02-24 | $25.13 | $25.14 | $25.13 | $25.14 | $25.06 | 390,606 |
2025-02-21 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 488,600 |
2025-02-20 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 406,611 |
2025-02-19 | $25.12 | $25.13 | $25.11 | $25.13 | $25.13 | 424,587 |
2025-02-18 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 488,429 |
2025-02-14 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 202,428 |
2025-02-13 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 333,218 |
2025-02-12 | $25.10 | $25.11 | $25.09 | $25.10 | $25.10 | 940,730 |
2025-02-11 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 507,294 |
2025-02-10 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 681,207 |
2025-02-07 | $25.10 | $25.10 | $25.09 | $25.10 | $25.10 | 767,963 |
2025-02-06 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 1,288,022 |
2025-02-05 | $25.09 | $25.09 | $25.08 | $25.09 | $25.09 | 553,537 |
2025-02-04 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 543,573 |
2025-02-03 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 520,915 |
2025-01-31 | $25.16 | $25.16 | $25.15 | $25.16 | $25.08 | 502,108 |
2025-01-30 | $25.15 | $25.15 | $25.14 | $25.14 | $25.06 | 360,941 |
2025-01-29 | $25.15 | $25.15 | $25.13 | $25.14 | $25.06 | 378,213 |
2025-01-28 | $25.13 | $25.14 | $25.13 | $25.13 | $25.05 | 349,852 |
2025-01-27 | $25.14 | $25.15 | $25.13 | $25.13 | $25.05 | 620,326 |
2025-01-24 | $25.13 | $25.14 | $25.12 | $25.14 | $25.06 | 533,085 |
2025-01-23 | $25.12 | $25.13 | $25.11 | $25.12 | $25.04 | 540,766 |
2025-01-22 | $25.11 | $25.12 | $25.11 | $25.11 | $25.03 | 414,061 |
2025-01-21 | $25.11 | $25.12 | $25.11 | $25.11 | $25.03 | 584,790 |
2025-01-17 | $25.10 | $25.12 | $25.10 | $25.12 | $25.04 | 645,140 |
2025-01-16 | $25.10 | $25.10 | $25.09 | $25.10 | $25.02 | 744,135 |
2025-01-15 | $25.08 | $25.10 | $25.08 | $25.09 | $25.01 | 471,908 |
2025-01-14 | $25.08 | $25.09 | $25.08 | $25.08 | $25.00 | 939,993 |
2025-01-13 | $25.08 | $25.09 | $25.08 | $25.08 | $25.00 | 1,260,557 |
2025-01-10 | $25.09 | $25.09 | $25.08 | $25.08 | $25.00 | 885,187 |
2025-01-08 | $25.08 | $25.08 | $25.07 | $25.08 | $25.00 | 777,178 |
2025-01-07 | $25.06 | $25.07 | $25.06 | $25.06 | $24.98 | 990,612 |
2025-01-06 | $25.06 | $25.07 | $25.06 | $25.06 | $24.98 | 622,396 |
2025-01-03 | $25.06 | $25.07 | $25.06 | $25.06 | $24.98 | 1,431,608 |
2025-01-02 | $25.05 | $25.06 | $25.05 | $25.05 | $24.97 | 1,045,198 |
2024-12-31 | $25.05 | $25.06 | $25.05 | $25.05 | $24.97 | 796,306 |
2024-12-30 | $25.05 | $25.06 | $25.04 | $25.05 | $24.97 | 1,045,073 |
2024-12-27 | $25.02 | $25.04 | $25.02 | $25.03 | $24.95 | 626,548 |
2024-12-26 | $25.02 | $25.03 | $25.02 | $25.02 | $24.94 | 674,159 |
2024-12-24 | $25.04 | $25.04 | $25.02 | $25.02 | $24.94 | 2,052,744 |
2024-12-23 | $25.02 | $25.04 | $25.01 | $25.04 | $24.96 | 1,565,435 |
2024-12-20 | $25.02 | $25.04 | $25.01 | $25.02 | $24.94 | 2,971,422 |
2024-12-19 | $25.02 | $25.02 | $25.00 | $25.02 | $24.94 | 1,174,442 |
2024-12-18 | $25.00 | $25.01 | $25.00 | $25.01 | $24.93 | 776,439 |
2024-12-17 | $25.08 | $25.09 | $25.08 | $25.08 | $24.91 | 586,149 |
2024-12-16 | $25.09 | $25.09 | $25.08 | $25.08 | $24.91 | 680,739 |
2024-12-13 | $25.08 | $25.09 | $25.08 | $25.08 | $24.91 | 853,577 |
2024-12-12 | $25.08 | $25.08 | $25.07 | $25.07 | $24.90 | 439,906 |
2024-12-11 | $25.08 | $25.08 | $25.07 | $25.07 | $24.90 | 975,182 |
2024-12-10 | $25.08 | $25.08 | $25.06 | $25.07 | $24.90 | 633,816 |
2024-12-09 | $25.06 | $25.07 | $25.06 | $25.07 | $24.90 | 533,805 |
2024-12-06 | $25.07 | $25.08 | $25.05 | $25.06 | $24.90 | 904,904 |
2024-12-05 | $25.06 | $25.06 | $25.04 | $25.05 | $24.89 | 912,052 |
2024-12-04 | $25.05 | $25.05 | $25.04 | $25.05 | $24.89 | 814,201 |
2024-12-03 | $25.05 | $25.05 | $25.04 | $25.04 | $24.88 | 670,084 |
2024-12-02 | $25.03 | $25.05 | $25.02 | $25.04 | $24.88 | 1,592,003 |
2024-11-29 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 133,198 |
2024-11-27 | $25.11 | $25.11 | $25.09 | $25.10 | $25.10 | 578,396 |
2024-11-26 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 313,539 |
2024-11-25 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 380,671 |
2024-11-22 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 286,822 |
2024-11-21 | $25.08 | $25.09 | $25.07 | $25.08 | $25.08 | 482,727 |
2024-11-20 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 492,490 |
2024-11-19 | $25.07 | $25.08 | $25.06 | $25.07 | $25.07 | 564,306 |
2024-11-18 | $25.07 | $25.07 | $25.06 | $25.06 | $25.06 | 593,488 |
2024-11-15 | $25.07 | $25.07 | $25.05 | $25.06 | $25.06 | 552,819 |
2024-11-14 | $25.05 | $25.06 | $25.04 | $25.05 | $25.05 | 644,419 |
2024-11-13 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 340,418 |
2024-11-12 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 517,788 |
2024-11-11 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 336,773 |
2024-11-08 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 363,348 |
2024-11-07 | $25.04 | $25.04 | $25.03 | $25.04 | $25.04 | 458,730 |
2024-11-06 | $25.03 | $25.03 | $25.02 | $25.03 | $25.03 | 692,313 |
2024-11-05 | $25.02 | $25.03 | $25.02 | $25.02 | $25.02 | 521,016 |
2024-11-04 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 370,408 |
2024-11-01 | $25.02 | $25.02 | $25.01 | $25.02 | $25.02 | 372,156 |
2024-10-31 | $25.09 | $25.09 | $25.08 | $25.09 | $25.01 | 414,956 |
2024-10-30 | $25.08 | $25.09 | $25.08 | $25.09 | $25.01 | 470,518 |
2024-10-29 | $25.09 | $25.09 | $25.08 | $25.08 | $25.00 | 241,553 |
2024-10-28 | $25.08 | $25.09 | $25.07 | $25.08 | $25.00 | 401,688 |
2024-10-25 | $25.09 | $25.09 | $25.08 | $25.08 | $25.00 | 325,846 |
2024-10-24 | $25.08 | $25.08 | $25.07 | $25.07 | $24.99 | 402,871 |
2024-10-23 | $25.06 | $25.07 | $25.06 | $25.07 | $24.99 | 277,406 |
2024-10-22 | $25.06 | $25.07 | $25.06 | $25.06 | $24.98 | 319,652 |
2024-10-21 | $25.06 | $25.07 | $25.06 | $25.06 | $24.98 | 264,576 |
2024-10-18 | $25.06 | $25.07 | $25.05 | $25.07 | $25.07 | 352,091 |
2024-10-17 | $25.06 | $25.06 | $25.05 | $25.06 | $25.06 | 499,055 |
2024-10-16 | $25.05 | $25.06 | $25.04 | $25.05 | $25.05 | 311,709 |
2024-10-15 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 324,494 |
2024-10-14 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 290,850 |
2024-10-11 | $25.05 | $25.05 | $25.03 | $25.04 | $25.04 | 290,551 |
2024-10-10 | $25.02 | $25.04 | $25.02 | $25.03 | $25.03 | 726,243 |
2024-10-09 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 612,430 |
2024-10-08 | $25.02 | $25.04 | $25.02 | $25.03 | $25.03 | 498,456 |
2024-10-07 | $25.02 | $25.03 | $25.02 | $25.02 | $25.02 | 633,094 |
2024-10-04 | $25.03 | $25.04 | $25.02 | $25.03 | $25.03 | 702,218 |
2024-10-03 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 513,270 |
2024-10-02 | $25.03 | $25.04 | $25.02 | $25.03 | $25.03 | 334,405 |
2024-10-01 | $25.03 | $25.03 | $25.02 | $25.03 | $25.03 | 448,020 |
2024-09-30 | $25.10 | $25.11 | $25.10 | $25.10 | $25.02 | 476,934 |
2024-09-27 | $25.09 | $25.11 | $25.09 | $25.10 | $25.10 | 309,988 |
2024-09-26 | $25.08 | $25.09 | $25.08 | $25.08 | $25.08 | 400,697 |
2024-09-25 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 554,747 |
2024-09-24 | $25.08 | $25.09 | $25.08 | $25.08 | $25.08 | 377,156 |
2024-09-23 | $25.07 | $25.09 | $25.07 | $25.08 | $25.08 | 498,529 |
2024-09-20 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 603,786 |
2024-09-19 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 285,661 |
2024-09-18 | $25.05 | $25.09 | $25.04 | $25.07 | $25.07 | 1,555,192 |
2024-09-17 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 510,523 |
2024-09-16 | $25.04 | $25.07 | $25.04 | $25.05 | $25.05 | 1,003,193 |
2024-09-13 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 334,070 |
2024-09-12 | $25.01 | $25.03 | $25.01 | $25.02 | $25.02 | 378,591 |
2024-09-11 | $24.99 | $25.02 | $24.99 | $25.01 | $25.01 | 266,654 |
2024-09-10 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 353,755 |
2024-09-09 | $24.99 | $25.02 | $24.99 | $25.00 | $25.00 | 659,716 |
2024-09-06 | $25.01 | $25.02 | $24.99 | $24.99 | $24.99 | 692,990 |
2024-09-05 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 517,323 |
2024-09-04 | $24.95 | $24.99 | $24.95 | $24.98 | $24.98 | 533,089 |
2024-09-03 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 437,385 |
2024-08-30 | $25.04 | $25.05 | $25.03 | $25.03 | $24.95 | 306,867 |
2024-08-29 | $25.02 | $25.04 | $25.02 | $25.04 | $24.96 | 537,841 |
2024-08-28 | $25.01 | $25.03 | $25.01 | $25.02 | $24.94 | 296,848 |
2024-08-27 | $25.00 | $25.03 | $25.00 | $25.02 | $24.94 | 749,604 |
2024-08-26 | $24.99 | $25.02 | $24.99 | $25.01 | $24.93 | 585,891 |
2024-08-23 | $25.00 | $25.03 | $24.99 | $25.01 | $24.93 | 512,942 |
2024-08-22 | $24.99 | $24.99 | $24.98 | $24.99 | $24.91 | 717,784 |
2024-08-21 | $24.97 | $25.00 | $24.97 | $24.98 | $24.90 | 568,129 |
2024-08-20 | $24.96 | $24.98 | $24.96 | $24.98 | $24.90 | 489,089 |
2024-08-19 | $24.95 | $24.98 | $24.95 | $24.96 | $24.88 | 598,865 |
2024-08-16 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 414,302 |
2024-08-15 | $24.94 | $24.96 | $24.94 | $24.94 | $24.94 | 937,282 |
2024-08-14 | $24.94 | $24.97 | $24.94 | $24.96 | $24.96 | 459,463 |
2024-08-13 | $24.96 | $24.96 | $24.94 | $24.95 | $24.95 | 362,701 |
2024-08-12 | $24.89 | $24.95 | $24.89 | $24.94 | $24.94 | 287,137 |
2024-08-09 | $24.92 | $24.93 | $24.92 | $24.92 | $24.92 | 245,558 |
2024-08-08 | $24.91 | $24.93 | $24.91 | $24.91 | $24.91 | 959,509 |
2024-08-07 | $24.92 | $24.93 | $24.92 | $24.92 | $24.92 | 697,076 |
2024-08-06 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 669,037 |
2024-08-05 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 709,753 |
2024-08-02 | $24.91 | $24.92 | $24.91 | $24.91 | $24.91 | 468,570 |
2024-08-01 | $24.87 | $24.89 | $24.87 | $24.88 | $24.88 | 639,618 |
2024-07-31 | $24.93 | $24.96 | $24.93 | $24.95 | $24.87 | 402,353 |
2024-07-30 | $24.93 | $24.94 | $24.93 | $24.93 | $24.85 | 337,350 |
2024-07-29 | $24.92 | $24.94 | $24.92 | $24.93 | $24.85 | 585,203 |
2024-07-26 | $24.93 | $24.93 | $24.92 | $24.93 | $24.85 | 315,178 |
2024-07-25 | $24.90 | $24.91 | $24.89 | $24.90 | $24.82 | 333,031 |
2024-07-24 | $24.89 | $24.91 | $24.89 | $24.91 | $24.83 | 378,694 |
2024-07-23 | $24.88 | $24.90 | $24.88 | $24.90 | $24.82 | 422,842 |
2024-07-22 | $24.87 | $24.89 | $24.87 | $24.88 | $24.80 | 645,836 |
2024-07-19 | $24.88 | $24.88 | $24.87 | $24.88 | $24.88 | 222,445 |
2024-07-18 | $24.87 | $24.89 | $24.87 | $24.88 | $24.88 | 454,417 |
2024-07-17 | $24.87 | $24.88 | $24.87 | $24.87 | $24.87 | 428,364 |
2024-07-16 | $24.88 | $24.88 | $24.86 | $24.87 | $24.87 | 2,164,588 |
2024-07-15 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 336,122 |
2024-07-12 | $24.87 | $24.88 | $24.87 | $24.87 | $24.87 | 492,133 |
2024-07-11 | $24.86 | $24.86 | $24.85 | $24.86 | $24.86 | 550,419 |
2024-07-10 | $24.83 | $24.85 | $24.83 | $24.84 | $24.84 | 368,093 |
2024-07-09 | $24.82 | $24.84 | $24.82 | $24.84 | $24.84 | 243,246 |
2024-07-08 | $24.81 | $24.83 | $24.81 | $24.83 | $24.83 | 367,995 |
2024-07-05 | $24.82 | $24.83 | $24.80 | $24.83 | $24.83 | 229,485 |
2024-07-03 | $24.81 | $24.81 | $24.79 | $24.81 | $24.81 | 203,146 |
2024-07-02 | $24.77 | $24.80 | $24.74 | $24.80 | $24.80 | 299,527 |
2024-07-01 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 274,538 |
2024-06-28 | $24.86 | $24.86 | $24.83 | $24.86 | $24.86 | 348,958 |
2024-06-27 | $24.83 | $24.85 | $24.82 | $24.84 | $24.84 | 532,601 |
2024-06-26 | $24.83 | $24.84 | $24.82 | $24.83 | $24.83 | 442,391 |
2024-06-25 | $24.83 | $24.84 | $24.82 | $24.83 | $24.83 | 339,678 |
2024-06-24 | $24.84 | $24.85 | $24.83 | $24.85 | $24.85 | 329,281 |
2024-06-21 | $24.84 | $24.84 | $24.83 | $24.84 | $24.84 | 291,800 |
2024-06-20 | $24.82 | $24.84 | $24.81 | $24.84 | $24.84 | 331,755 |
2024-06-18 | $24.80 | $24.83 | $24.80 | $24.83 | $24.83 | 303,437 |
2024-06-17 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 281,494 |
2024-06-14 | $24.81 | $24.82 | $24.81 | $24.81 | $24.81 | 327,871 |
2024-06-13 | $24.80 | $24.82 | $24.80 | $24.81 | $24.81 | 238,329 |
2024-06-12 | $24.79 | $24.83 | $24.79 | $24.79 | $24.79 | 358,229 |
2024-06-11 | $24.80 | $24.80 | $24.78 | $24.79 | $24.79 | 235,381 |
2024-06-10 | $24.77 | $24.79 | $24.77 | $24.79 | $24.79 | 228,459 |
2024-06-07 | $24.78 | $24.79 | $24.77 | $24.78 | $24.78 | 272,723 |
2024-06-06 | $24.79 | $24.79 | $24.77 | $24.79 | $24.79 | 370,311 |
2024-06-05 | $24.77 | $24.79 | $24.77 | $24.79 | $24.79 | 243,661 |
2024-06-04 | $24.77 | $24.78 | $24.76 | $24.78 | $24.78 | 330,684 |
2024-06-03 | $24.77 | $24.78 | $24.75 | $24.77 | $24.77 | 361,443 |
2024-05-31 | $24.81 | $24.84 | $24.80 | $24.84 | $24.76 | 235,858 |
2024-05-30 | $24.81 | $24.82 | $24.81 | $24.82 | $24.74 | 269,679 |
2024-05-29 | $24.81 | $24.81 | $24.79 | $24.80 | $24.72 | 305,988 |
2024-05-28 | $24.82 | $24.82 | $24.80 | $24.80 | $24.72 | 263,819 |
2024-05-24 | $24.79 | $24.81 | $24.79 | $24.80 | $24.72 | 249,356 |
2024-05-23 | $24.79 | $24.81 | $24.79 | $24.79 | $24.71 | 245,696 |
2024-05-22 | $24.79 | $24.81 | $24.78 | $24.79 | $24.71 | 246,211 |
2024-05-21 | $24.80 | $24.82 | $24.80 | $24.80 | $24.72 | 289,443 |
2024-05-20 | $24.79 | $24.80 | $24.79 | $24.80 | $24.72 | 222,826 |
2024-05-17 | $24.78 | $24.80 | $24.78 | $24.79 | $24.79 | 359,708 |
2024-05-16 | $24.78 | $24.79 | $24.78 | $24.78 | $24.78 | 345,130 |
2024-05-15 | $24.77 | $24.80 | $24.77 | $24.79 | $24.79 | 293,384 |
2024-05-14 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 210,472 |
2024-05-13 | $24.77 | $24.77 | $24.76 | $24.76 | $24.76 | 218,600 |
2024-05-10 | $24.75 | $24.77 | $24.75 | $24.75 | $24.75 | 239,324 |
2024-05-09 | $24.75 | $24.78 | $24.75 | $24.77 | $24.77 | 315,781 |
2024-05-08 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 715,951 |
2024-05-07 | $24.76 | $24.76 | $24.75 | $24.76 | $24.76 | 1,241,917 |
2024-05-06 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 708,513 |
2024-05-03 | $24.79 | $24.79 | $24.73 | $24.74 | $24.74 | 223,261 |
2024-05-02 | $24.72 | $24.73 | $24.71 | $24.73 | $24.73 | 238,051 |
2024-05-01 | $24.70 | $24.71 | $24.68 | $24.70 | $24.70 | 257,045 |
2024-04-30 | $24.74 | $24.77 | $24.74 | $24.75 | $24.67 | 373,253 |
2024-04-29 | $24.77 | $24.77 | $24.76 | $24.76 | $24.68 | 330,837 |
2024-04-26 | $24.76 | $24.77 | $24.75 | $24.75 | $24.67 | 222,585 |
2024-04-25 | $24.72 | $24.76 | $24.72 | $24.75 | $24.67 | 935,621 |
2024-04-24 | $24.74 | $24.75 | $24.74 | $24.74 | $24.66 | 336,759 |
2024-04-23 | $24.74 | $24.76 | $24.73 | $24.76 | $24.68 | 213,698 |
2024-04-22 | $24.72 | $24.74 | $24.72 | $24.74 | $24.66 | 364,126 |
2024-04-19 | $24.68 | $24.74 | $24.68 | $24.72 | $24.64 | 583,026 |
2024-04-18 | $24.71 | $24.73 | $24.71 | $24.72 | $24.64 | 2,094,370 |
2024-04-17 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 308,914 |
2024-04-16 | $24.70 | $24.73 | $24.70 | $24.71 | $24.71 | 437,330 |
2024-04-15 | $24.71 | $24.72 | $24.70 | $24.72 | $24.72 | 380,587 |
2024-04-12 | $24.73 | $24.73 | $24.72 | $24.72 | $24.72 | 344,621 |
2024-04-11 | $24.69 | $24.72 | $24.69 | $24.71 | $24.71 | 265,111 |
2024-04-10 | $24.70 | $24.72 | $24.69 | $24.69 | $24.69 | 394,542 |
2024-04-09 | $24.74 | $24.77 | $24.74 | $24.75 | $24.75 | 352,806 |
2024-04-08 | $24.73 | $24.75 | $24.73 | $24.74 | $24.74 | 331,455 |
2024-04-05 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 499,507 |
2024-04-04 | $24.75 | $24.76 | $24.74 | $24.75 | $24.75 | 245,418 |
2024-04-03 | $24.72 | $24.75 | $24.72 | $24.74 | $24.74 | 629,658 |
2024-04-02 | $24.72 | $24.73 | $24.71 | $24.72 | $24.72 | 478,926 |
2024-04-01 | $24.74 | $24.74 | $24.70 | $24.72 | $24.72 | 398,790 |
2024-03-28 | $24.80 | $24.81 | $24.79 | $24.81 | $24.73 | 306,293 |
2024-03-27 | $24.79 | $24.82 | $24.79 | $24.80 | $24.72 | 427,843 |
2024-03-26 | $24.80 | $24.80 | $24.78 | $24.80 | $24.72 | 466,163 |
2024-03-25 | $24.79 | $24.80 | $24.79 | $24.80 | $24.72 | 226,768 |
2024-03-22 | $24.81 | $24.81 | $24.79 | $24.79 | $24.71 | 580,888 |
2024-03-21 | $24.78 | $24.81 | $24.77 | $24.79 | $24.71 | 598,121 |
2024-03-20 | $24.76 | $24.79 | $24.75 | $24.77 | $24.69 | 627,186 |
2024-03-19 | $24.76 | $24.78 | $24.75 | $24.77 | $24.69 | 313,943 |
2024-03-18 | $24.73 | $24.75 | $24.73 | $24.75 | $24.67 | 186,938 |
2024-03-15 | $24.75 | $24.75 | $24.73 | $24.73 | $24.65 | 376,795 |
2024-03-14 | $24.74 | $24.75 | $24.74 | $24.75 | $24.67 | 563,479 |
2024-03-13 | $24.74 | $24.77 | $24.74 | $24.75 | $24.67 | 227,723 |
2024-03-12 | $24.75 | $24.76 | $24.74 | $24.75 | $24.67 | 325,049 |
2024-03-11 | $24.75 | $24.77 | $24.75 | $24.75 | $24.67 | 300,686 |
2024-03-08 | $24.77 | $24.79 | $24.75 | $24.77 | $24.77 | 643,559 |
2024-03-07 | $24.74 | $24.75 | $24.74 | $24.74 | $24.74 | 458,992 |
2024-03-06 | $24.73 | $24.74 | $24.72 | $24.73 | $24.73 | 448,172 |
2024-03-05 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 390,114 |
2024-03-04 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 430,505 |
2024-03-01 | $24.70 | $24.79 | $24.68 | $24.73 | $24.73 | 1,447,881 |
2024-02-29 | $24.77 | $24.79 | $24.76 | $24.76 | $24.68 | 373,291 |
2024-02-28 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 386,445 |
2024-02-27 | $24.75 | $24.77 | $24.75 | $24.75 | $24.75 | 429,264 |
2024-02-26 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 352,837 |
2024-02-23 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 329,828 |
2024-02-22 | $24.75 | $24.78 | $24.74 | $24.75 | $24.75 | 490,396 |
2024-02-21 | $24.78 | $24.78 | $24.74 | $24.75 | $24.75 | 427,087 |
2024-02-20 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 329,488 |
2024-02-16 | $24.73 | $24.76 | $24.73 | $24.75 | $24.75 | 600,814 |
2024-02-15 | $24.74 | $24.78 | $24.74 | $24.77 | $24.77 | 875,445 |
2024-02-14 | $24.75 | $24.76 | $24.72 | $24.74 | $24.74 | 733,112 |
2024-02-13 | $24.70 | $24.74 | $24.68 | $24.70 | $24.70 | 877,450 |
2024-02-12 | $24.77 | $24.79 | $24.75 | $24.77 | $24.77 | 349,058 |
2024-02-09 | $24.77 | $24.77 | $24.74 | $24.76 | $24.76 | 462,970 |
2024-02-08 | $24.75 | $24.77 | $24.74 | $24.76 | $24.76 | 711,998 |
2024-02-07 | $24.77 | $24.79 | $24.75 | $24.77 | $24.77 | 539,800 |
2024-02-06 | $24.74 | $24.78 | $24.73 | $24.76 | $24.76 | 463,058 |
2024-02-05 | $24.75 | $24.78 | $24.73 | $24.74 | $24.74 | 738,481 |
2024-02-02 | $24.72 | $24.78 | $24.72 | $24.77 | $24.77 | 448,442 |
2024-02-01 | $24.78 | $24.81 | $24.78 | $24.79 | $24.79 | 1,087,791 |
2024-01-31 | $24.83 | $24.87 | $24.83 | $24.84 | $24.84 | 412,627 |
2024-01-30 | $24.83 | $24.84 | $24.80 | $24.83 | $24.83 | 809,381 |
2024-01-29 | $24.83 | $24.84 | $24.82 | $24.83 | $24.83 | 475,304 |
2024-01-26 | $24.83 | $24.84 | $24.80 | $24.82 | $24.82 | 398,225 |
2024-01-25 | $24.78 | $24.83 | $24.78 | $24.81 | $24.81 | 571,769 |
2024-01-24 | $24.79 | $24.81 | $24.79 | $24.79 | $24.79 | 456,518 |
2024-01-23 | $24.78 | $24.80 | $24.78 | $24.78 | $24.78 | 401,002 |
2024-01-22 | $24.77 | $24.80 | $24.75 | $24.79 | $24.79 | 408,032 |
2024-01-19 | $24.76 | $24.78 | $24.72 | $24.78 | $24.78 | 439,875 |
2024-01-18 | $24.79 | $24.80 | $24.77 | $24.79 | $24.79 | 384,956 |
2024-01-17 | $24.84 | $24.84 | $24.75 | $24.78 | $24.78 | 427,449 |
2024-01-16 | $24.80 | $24.83 | $24.78 | $24.81 | $24.81 | 409,380 |
2024-01-12 | $24.81 | $24.85 | $24.81 | $24.84 | $24.84 | 580,933 |
2024-01-11 | $24.76 | $24.80 | $24.74 | $24.79 | $24.79 | 546,935 |
2024-01-10 | $24.76 | $24.77 | $24.73 | $24.76 | $24.76 | 760,496 |
2024-01-09 | $24.73 | $24.75 | $24.68 | $24.74 | $24.74 | 567,294 |
2024-01-08 | $24.71 | $24.75 | $24.71 | $24.73 | $24.73 | 610,179 |
2024-01-05 | $24.70 | $24.75 | $24.70 | $24.72 | $24.72 | 766,743 |
2024-01-04 | $24.71 | $24.73 | $24.69 | $24.72 | $24.72 | 796,094 |
2024-01-03 | $24.73 | $24.75 | $24.70 | $24.72 | $24.72 | 1,194,850 |
2024-01-02 | $24.73 | $24.75 | $24.71 | $24.72 | $24.72 | 694,995 |
2023-12-29 | $24.74 | $24.76 | $24.70 | $24.76 | $24.76 | 625,624 |
2023-12-28 | $24.70 | $24.75 | $24.70 | $24.74 | $24.74 | 919,163 |
2023-12-27 | $24.73 | $24.73 | $24.72 | $24.72 | $24.72 | 1,408,801 |
2023-12-26 | $24.74 | $24.74 | $24.69 | $24.70 | $24.70 | 974,626 |
2023-12-22 | $24.68 | $24.71 | $24.68 | $24.70 | $24.70 | 421,393 |
2023-12-21 | $24.70 | $24.71 | $24.68 | $24.69 | $24.69 | 744,030 |
2023-12-20 | $24.71 | $24.73 | $24.64 | $24.66 | $24.66 | 582,661 |
2023-12-19 | $24.62 | $24.65 | $24.62 | $24.65 | $24.65 | 592,612 |
2023-12-18 | $24.63 | $24.64 | $24.62 | $24.62 | $24.62 | 477,903 |
2023-12-15 | $24.66 | $24.66 | $24.63 | $24.64 | $24.64 | 367,375 |
2023-12-14 | $24.70 | $24.73 | $24.63 | $24.65 | $24.65 | 504,611 |
2023-12-13 | $24.61 | $24.72 | $24.59 | $24.70 | $24.63 | 613,661 |
2023-12-12 | $24.59 | $24.61 | $24.56 | $24.60 | $24.53 | 1,485,198 |
2023-12-11 | $24.58 | $24.58 | $24.56 | $24.57 | $24.50 | 916,698 |
2023-12-08 | $24.58 | $24.62 | $24.58 | $24.58 | $24.58 | 402,802 |
2023-12-07 | $24.62 | $24.63 | $24.56 | $24.63 | $24.63 | 472,568 |
2023-12-06 | $24.59 | $24.61 | $24.52 | $24.61 | $24.61 | 409,005 |
2023-12-05 | $24.62 | $24.63 | $24.58 | $24.60 | $24.60 | 388,617 |
2023-12-04 | $24.55 | $24.61 | $24.54 | $24.58 | $24.58 | 497,156 |
2023-12-01 | $24.58 | $24.62 | $24.56 | $24.62 | $24.62 | 386,873 |
2023-11-30 | $24.65 | $24.65 | $24.60 | $24.63 | $24.55 | 428,351 |
2023-11-29 | $24.64 | $24.65 | $24.62 | $24.64 | $24.56 | 537,000 |
2023-11-28 | $24.53 | $24.61 | $24.50 | $24.61 | $24.54 | 501,042 |
2023-11-27 | $24.50 | $24.56 | $24.50 | $24.56 | $24.49 | 545,131 |
2023-11-24 | $24.55 | $24.55 | $24.52 | $24.54 | $24.47 | 151,763 |
2023-11-22 | $24.56 | $24.57 | $24.51 | $24.53 | $24.46 | 978,567 |
2023-11-21 | $24.48 | $24.53 | $24.48 | $24.53 | $24.46 | 498,089 |
2023-11-20 | $24.50 | $24.54 | $24.50 | $24.50 | $24.43 | 370,122 |
2023-11-17 | $24.55 | $24.55 | $24.48 | $24.50 | $24.43 | 417,698 |
2023-11-16 | $24.48 | $24.52 | $24.48 | $24.52 | $24.45 | 467,306 |
2023-11-15 | $24.48 | $24.49 | $24.46 | $24.47 | $24.40 | 540,533 |
2023-11-14 | $24.49 | $24.51 | $24.49 | $24.50 | $24.43 | 527,920 |
2023-11-13 | $24.40 | $24.42 | $24.38 | $24.41 | $24.34 | 391,191 |
2023-11-10 | $24.42 | $24.42 | $24.38 | $24.39 | $24.39 | 427,031 |
2023-11-09 | $24.41 | $24.42 | $24.37 | $24.39 | $24.39 | 412,918 |
2023-11-08 | $24.44 | $24.45 | $24.40 | $24.42 | $24.42 | 432,573 |
2023-11-07 | $24.43 | $24.43 | $24.37 | $24.43 | $24.43 | 1,343,090 |
2023-11-06 | $24.45 | $24.46 | $24.38 | $24.39 | $24.39 | 604,800 |
2023-11-03 | $24.43 | $24.46 | $24.42 | $24.43 | $24.43 | 1,391,193 |
2023-11-02 | $24.43 | $24.43 | $24.37 | $24.40 | $24.40 | 517,894 |
2023-11-01 | $24.39 | $24.40 | $24.34 | $24.40 | $24.40 | 422,027 |
2023-10-31 | $24.41 | $24.44 | $24.39 | $24.41 | $24.34 | 725,911 |
2023-10-30 | $24.42 | $24.42 | $24.39 | $24.40 | $24.33 | 433,435 |
2023-10-27 | $24.41 | $24.44 | $24.40 | $24.42 | $24.35 | 1,012,104 |
2023-10-26 | $24.40 | $24.42 | $24.38 | $24.41 | $24.34 | 437,822 |
2023-10-25 | $24.42 | $24.42 | $24.36 | $24.37 | $24.30 | 303,399 |
2023-10-24 | $24.40 | $24.40 | $24.37 | $24.38 | $24.31 | 456,077 |
2023-10-23 | $24.36 | $24.40 | $24.35 | $24.38 | $24.31 | 865,947 |
2023-10-20 | $24.38 | $24.55 | $24.34 | $24.37 | $24.30 | 524,977 |
2023-10-19 | $24.31 | $24.35 | $24.31 | $24.34 | $24.34 | 374,273 |
2023-10-18 | $24.32 | $24.34 | $24.30 | $24.32 | $24.32 | 432,179 |
2023-10-17 | $24.33 | $24.36 | $24.30 | $24.32 | $24.32 | 516,680 |
2023-10-16 | $24.36 | $24.38 | $24.35 | $24.36 | $24.36 | 214,001 |
2023-10-13 | $24.40 | $24.40 | $24.36 | $24.37 | $24.37 | 169,977 |
2023-10-12 | $24.31 | $24.38 | $24.31 | $24.36 | $24.36 | 310,043 |
2023-10-11 | $24.43 | $24.43 | $24.35 | $24.39 | $24.39 | 1,832,641 |
2023-10-10 | $24.40 | $24.41 | $24.38 | $24.40 | $24.40 | 443,217 |
2023-10-09 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 150,185 |
2023-10-06 | $24.33 | $24.35 | $24.31 | $24.33 | $24.33 | 329,525 |
2023-10-05 | $24.36 | $24.36 | $24.33 | $24.35 | $24.35 | 360,189 |
2023-10-04 | $24.31 | $24.34 | $24.29 | $24.33 | $24.33 | 226,428 |
2023-10-03 | $24.31 | $24.32 | $24.28 | $24.29 | $24.29 | 272,634 |
2023-10-02 | $24.36 | $24.36 | $24.28 | $24.30 | $24.30 | 601,215 |
2023-09-29 | $24.42 | $24.42 | $24.37 | $24.37 | $24.30 | 968,697 |
2023-09-28 | $24.38 | $24.40 | $24.34 | $24.40 | $24.33 | 416,568 |
2023-09-27 | $24.41 | $24.41 | $24.32 | $24.35 | $24.28 | 339,090 |
2023-09-26 | $24.39 | $24.40 | $24.35 | $24.38 | $24.31 | 256,203 |
2023-09-25 | $24.39 | $24.42 | $24.37 | $24.38 | $24.31 | 397,445 |
2023-09-22 | $24.40 | $24.40 | $24.36 | $24.38 | $24.38 | 234,653 |
2023-09-21 | $24.33 | $24.37 | $24.33 | $24.36 | $24.36 | 355,875 |
2023-09-20 | $24.40 | $24.40 | $24.33 | $24.33 | $24.33 | 317,352 |
2023-09-19 | $24.37 | $24.39 | $24.35 | $24.36 | $24.36 | 183,135 |
2023-09-18 | $24.38 | $24.38 | $24.35 | $24.38 | $24.38 | 241,681 |
2023-09-15 | $24.38 | $24.41 | $24.36 | $24.39 | $24.39 | 309,579 |
2023-09-14 | $24.42 | $24.42 | $24.37 | $24.39 | $24.39 | 213,590 |
2023-09-13 | $24.34 | $24.39 | $24.34 | $24.38 | $24.38 | 573,756 |
2023-09-12 | $24.37 | $24.37 | $24.34 | $24.37 | $24.37 | 298,556 |
2023-09-11 | $24.35 | $24.39 | $24.35 | $24.38 | $24.38 | 397,105 |
2023-09-08 | $24.39 | $24.40 | $24.38 | $24.39 | $24.39 | 232,866 |
2023-09-07 | $24.34 | $24.39 | $24.32 | $24.39 | $24.39 | 478,052 |
2023-09-06 | $24.35 | $24.36 | $24.32 | $24.34 | $24.34 | 205,624 |
2023-09-05 | $24.39 | $24.39 | $24.35 | $24.35 | $24.35 | 184,130 |
2023-09-01 | $24.38 | $24.43 | $24.36 | $24.39 | $24.39 | 264,323 |
2023-08-31 | $24.45 | $24.47 | $24.44 | $24.45 | $24.38 | 219,812 |
2023-08-30 | $24.46 | $24.47 | $24.42 | $24.42 | $24.35 | 198,716 |
2023-08-29 | $24.37 | $24.55 | $24.36 | $24.43 | $24.36 | 254,629 |
2023-08-28 | $24.32 | $24.40 | $24.32 | $24.39 | $24.32 | 276,649 |
2023-08-25 | $24.40 | $24.41 | $24.34 | $24.39 | $24.39 | 272,761 |
2023-08-24 | $24.40 | $24.41 | $24.37 | $24.39 | $24.39 | 365,751 |
2023-08-23 | $24.39 | $24.41 | $24.37 | $24.39 | $24.39 | 308,116 |
2023-08-22 | $24.38 | $24.38 | $24.34 | $24.35 | $24.35 | 598,114 |
2023-08-21 | $24.33 | $24.37 | $24.33 | $24.36 | $24.36 | 521,596 |
2023-08-18 | $24.36 | $24.39 | $24.35 | $24.37 | $24.37 | 565,085 |
2023-08-17 | $24.37 | $24.40 | $24.33 | $24.40 | $24.40 | 280,520 |
2023-08-16 | $24.36 | $24.38 | $24.34 | $24.34 | $24.34 | 284,512 |
2023-08-15 | $24.36 | $24.37 | $24.33 | $24.33 | $24.33 | 219,172 |
2023-08-14 | $24.38 | $24.38 | $24.35 | $24.37 | $24.37 | 226,030 |
2023-08-11 | $24.37 | $24.41 | $24.37 | $24.39 | $24.39 | 258,099 |
2023-08-10 | $24.42 | $24.44 | $24.40 | $24.41 | $24.41 | 384,312 |
2023-08-09 | $24.43 | $24.45 | $24.39 | $24.39 | $24.39 | 276,310 |
2023-08-08 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 420,174 |
2023-08-07 | $24.40 | $24.46 | $24.39 | $24.46 | $24.46 | 384,250 |
2023-08-04 | $24.38 | $24.43 | $24.38 | $24.40 | $24.40 | 1,793,479 |
2023-08-03 | $24.37 | $24.39 | $24.36 | $24.39 | $24.39 | 565,620 |
2023-08-02 | $24.36 | $24.39 | $24.35 | $24.39 | $24.39 | 407,450 |
2023-08-01 | $24.37 | $24.43 | $24.35 | $24.35 | $24.35 | 284,189 |
2023-07-31 | $24.44 | $24.48 | $24.44 | $24.48 | $24.41 | 449,248 |
2023-07-28 | $24.43 | $24.44 | $24.41 | $24.43 | $24.43 | 547,972 |
2023-07-27 | $24.41 | $24.45 | $24.39 | $24.43 | $24.43 | 227,726 |
2023-07-26 | $24.42 | $24.44 | $24.39 | $24.42 | $24.42 | 277,775 |
2023-07-25 | $24.40 | $24.42 | $24.38 | $24.42 | $24.42 | 618,844 |
2023-07-24 | $24.43 | $24.44 | $24.41 | $24.42 | $24.42 | 1,231,008 |
2023-07-21 | $24.44 | $24.45 | $24.41 | $24.45 | $24.45 | 379,546 |
2023-07-20 | $24.40 | $24.44 | $24.39 | $24.44 | $24.44 | 600,223 |
2023-07-19 | $24.45 | $24.47 | $24.41 | $24.44 | $24.44 | 393,193 |
2023-07-18 | $24.45 | $24.47 | $24.41 | $24.44 | $24.44 | 497,743 |
2023-07-17 | $24.43 | $24.45 | $24.40 | $24.43 | $24.43 | 360,211 |
2023-07-14 | $24.43 | $24.47 | $24.40 | $24.45 | $24.45 | 260,973 |
2023-07-13 | $24.47 | $24.49 | $24.45 | $24.48 | $24.48 | 295,348 |
2023-07-12 | $24.42 | $24.46 | $24.42 | $24.46 | $24.46 | 1,378,659 |
2023-07-11 | $24.38 | $24.39 | $24.35 | $24.37 | $24.37 | 263,272 |
2023-07-10 | $24.33 | $24.37 | $24.30 | $24.37 | $24.37 | 505,415 |
2023-07-07 | $24.31 | $24.35 | $24.31 | $24.32 | $24.32 | 231,830 |
2023-07-06 | $24.23 | $24.30 | $24.23 | $24.29 | $24.29 | 309,080 |
2023-07-05 | $24.33 | $24.34 | $24.29 | $24.30 | $24.30 | 243,172 |
2023-07-03 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 142,361 |
2023-06-30 | $24.38 | $24.41 | $24.36 | $24.38 | $24.31 | 226,847 |
2023-06-29 | $24.36 | $24.39 | $24.34 | $24.39 | $24.32 | 266,176 |
2023-06-28 | $24.40 | $24.42 | $24.37 | $24.41 | $24.34 | 466,910 |
2023-06-27 | $24.43 | $24.43 | $24.37 | $24.38 | $24.31 | 275,505 |
2023-06-26 | $24.39 | $24.42 | $24.37 | $24.41 | $24.34 | 261,951 |
2023-06-23 | $24.43 | $24.43 | $24.37 | $24.40 | $24.40 | 269,562 |
2023-06-22 | $24.39 | $24.40 | $24.36 | $24.36 | $24.36 | 317,053 |
2023-06-21 | $24.39 | $24.41 | $24.36 | $24.40 | $24.40 | 303,531 |
2023-06-20 | $24.40 | $24.41 | $24.38 | $24.40 | $24.40 | 377,217 |
2023-06-16 | $24.39 | $24.39 | $24.36 | $24.39 | $24.39 | 421,049 |
2023-06-15 | $24.39 | $24.41 | $24.37 | $24.39 | $24.39 | 254,635 |
2023-06-14 | $24.38 | $24.39 | $24.32 | $24.34 | $24.34 | 349,750 |
2023-06-13 | $24.42 | $24.44 | $24.33 | $24.34 | $24.34 | 258,711 |
2023-06-12 | $24.38 | $24.41 | $24.34 | $24.41 | $24.41 | 326,254 |
2023-06-09 | $24.38 | $24.38 | $24.35 | $24.36 | $24.36 | 275,906 |
2023-06-08 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 251,732 |
2023-06-07 | $24.37 | $24.38 | $24.34 | $24.35 | $24.35 | 341,268 |
2023-06-06 | $24.40 | $24.41 | $24.37 | $24.39 | $24.39 | 286,111 |
2023-06-05 | $24.35 | $24.43 | $24.35 | $24.40 | $24.40 | 757,100 |
2023-06-02 | $24.44 | $24.44 | $24.37 | $24.40 | $24.40 | 1,231,925 |
2023-06-01 | $24.44 | $24.46 | $24.41 | $24.43 | $24.43 | 215,812 |
2023-05-31 | $24.48 | $24.52 | $24.45 | $24.46 | $24.39 | 278,221 |
2023-05-30 | $24.42 | $24.47 | $24.39 | $24.45 | $24.45 | 287,274 |
2023-05-26 | $24.38 | $24.42 | $24.35 | $24.42 | $24.42 | 213,587 |
2023-05-25 | $24.42 | $24.43 | $24.37 | $24.37 | $24.37 | 187,793 |
2023-05-24 | $24.47 | $24.47 | $24.42 | $24.43 | $24.43 | 379,528 |
2023-05-23 | $24.45 | $24.48 | $24.42 | $24.43 | $24.43 | 674,169 |
2023-05-22 | $24.47 | $24.50 | $24.45 | $24.50 | $24.50 | 213,270 |
2023-05-19 | $24.42 | $24.50 | $24.42 | $24.50 | $24.50 | 321,507 |
2023-05-18 | $24.46 | $24.51 | $24.45 | $24.47 | $24.47 | 379,359 |
2023-05-17 | $24.51 | $24.54 | $24.47 | $24.51 | $24.51 | 357,115 |
2023-05-16 | $24.51 | $24.56 | $24.50 | $24.52 | $24.52 | 432,273 |
2023-05-15 | $24.58 | $24.58 | $24.54 | $24.54 | $24.54 | 208,154 |
2023-05-12 | $24.60 | $24.62 | $24.55 | $24.57 | $24.57 | 270,716 |
2023-05-11 | $24.63 | $24.65 | $24.60 | $24.61 | $24.61 | 243,443 |
2023-05-10 | $24.54 | $24.60 | $24.54 | $24.60 | $24.60 | 255,640 |
2023-05-09 | $24.50 | $24.54 | $24.50 | $24.52 | $24.52 | 231,864 |
2023-05-08 | $24.53 | $24.55 | $24.51 | $24.53 | $24.53 | 196,002 |
2023-05-05 | $24.59 | $24.61 | $24.55 | $24.57 | $24.57 | 172,797 |
2023-05-04 | $24.61 | $24.67 | $24.56 | $24.65 | $24.65 | 357,716 |
2023-05-03 | $24.60 | $24.62 | $24.55 | $24.62 | $24.62 | 259,263 |
2023-05-02 | $24.53 | $24.57 | $24.47 | $24.52 | $24.52 | 405,069 |
2023-05-01 | $24.53 | $24.53 | $24.47 | $24.47 | $24.47 | 276,004 |
2023-04-28 | $24.59 | $24.61 | $24.57 | $24.59 | $24.52 | 291,344 |
2023-04-27 | $24.58 | $24.59 | $24.55 | $24.56 | $24.49 | 218,940 |
2023-04-26 | $24.65 | $24.66 | $24.53 | $24.59 | $24.52 | 561,204 |
2023-04-25 | $24.59 | $24.65 | $24.58 | $24.62 | $24.55 | 265,352 |
2023-04-24 | $24.56 | $24.58 | $24.55 | $24.56 | $24.49 | 235,165 |
2023-04-21 | $24.54 | $24.58 | $24.52 | $24.52 | $24.45 | 257,072 |
2023-04-20 | $24.53 | $24.54 | $24.51 | $24.51 | $24.51 | 241,001 |
2023-04-19 | $24.51 | $24.52 | $24.47 | $24.47 | $24.47 | 253,873 |
2023-04-18 | $24.52 | $24.53 | $24.50 | $24.51 | $24.51 | 235,584 |
2023-04-17 | $24.52 | $24.53 | $24.49 | $24.50 | $24.50 | 233,832 |
2023-04-14 | $24.57 | $24.57 | $24.53 | $24.54 | $24.54 | 331,169 |
2023-04-13 | $24.59 | $24.61 | $24.57 | $24.61 | $24.61 | 613,954 |
2023-04-12 | $24.58 | $24.60 | $24.53 | $24.55 | $24.55 | 304,437 |
2023-04-11 | $24.55 | $24.56 | $24.51 | $24.55 | $24.55 | 276,280 |
2023-04-10 | $24.53 | $24.57 | $24.50 | $24.57 | $24.57 | 263,592 |
2023-04-06 | $24.62 | $24.62 | $24.58 | $24.58 | $24.58 | 248,269 |
2023-04-05 | $24.59 | $24.67 | $24.59 | $24.60 | $24.60 | 186,662 |
2023-04-04 | $24.57 | $24.63 | $24.51 | $24.58 | $24.58 | 325,331 |
2023-04-03 | $24.51 | $24.59 | $24.48 | $24.59 | $24.59 | 484,992 |
2023-03-31 | $24.50 | $24.55 | $24.47 | $24.53 | $24.47 | 258,382 |
2023-03-30 | $24.47 | $24.49 | $24.39 | $24.48 | $24.42 | 462,562 |
2023-03-29 | $24.42 | $24.49 | $24.42 | $24.45 | $24.39 | 380,484 |
2023-03-28 | $24.40 | $24.47 | $24.40 | $24.47 | $24.41 | 335,114 |
2023-03-27 | $24.57 | $24.57 | $24.45 | $24.45 | $24.45 | 444,624 |
2023-03-24 | $24.62 | $24.63 | $24.57 | $24.59 | $24.59 | 278,772 |
2023-03-23 | $24.55 | $24.60 | $24.53 | $24.57 | $24.57 | 281,558 |
2023-03-22 | $24.42 | $24.59 | $24.37 | $24.51 | $24.51 | 220,764 |
2023-03-21 | $24.44 | $24.51 | $24.38 | $24.44 | $24.44 | 265,204 |
2023-03-20 | $24.45 | $24.46 | $24.38 | $24.46 | $24.46 | 247,539 |
2023-03-17 | $24.32 | $24.46 | $24.32 | $24.44 | $24.44 | 333,236 |
2023-03-16 | $24.42 | $24.43 | $24.25 | $24.32 | $24.32 | 925,025 |
2023-03-15 | $24.43 | $24.44 | $24.30 | $24.42 | $24.42 | 852,275 |
2023-03-14 | $24.37 | $24.40 | $24.24 | $24.36 | $24.36 | 328,577 |
2023-03-13 | $24.56 | $24.56 | $24.38 | $24.40 | $24.40 | 306,822 |
2023-03-10 | $24.33 | $24.35 | $24.28 | $24.31 | $24.31 | 282,331 |
2023-03-09 | $24.21 | $24.24 | $24.18 | $24.20 | $24.20 | 394,041 |
2023-03-08 | $24.20 | $24.21 | $24.13 | $24.13 | $24.13 | 409,640 |
2023-03-07 | $24.28 | $24.28 | $24.17 | $24.17 | $24.17 | 339,017 |
2023-03-06 | $24.30 | $24.30 | $24.24 | $24.29 | $24.29 | 580,721 |
2023-03-03 | $24.27 | $24.30 | $24.23 | $24.30 | $24.30 | 311,620 |
2023-03-02 | $24.22 | $24.25 | $24.18 | $24.23 | $24.23 | 356,405 |
2023-03-01 | $24.26 | $24.26 | $24.20 | $24.23 | $24.23 | 285,481 |
2023-02-28 | $24.33 | $24.33 | $24.30 | $24.31 | $24.25 | 255,609 |
2023-02-27 | $24.33 | $24.34 | $24.29 | $24.30 | $24.30 | 314,118 |
2023-02-24 | $24.33 | $24.33 | $24.27 | $24.28 | $24.28 | 306,202 |
2023-02-23 | $24.37 | $24.38 | $24.35 | $24.38 | $24.38 | 289,223 |
2023-02-22 | $24.33 | $24.37 | $24.33 | $24.35 | $24.35 | 456,825 |
2023-02-21 | $24.40 | $24.40 | $24.32 | $24.38 | $24.38 | 506,225 |
2023-02-17 | $24.37 | $24.44 | $24.33 | $24.44 | $24.44 | 350,352 |
2023-02-16 | $24.38 | $24.40 | $24.34 | $24.38 | $24.38 | 244,292 |
2023-02-15 | $24.38 | $24.41 | $24.35 | $24.38 | $24.38 | 282,249 |
2023-02-14 | $24.42 | $24.42 | $24.34 | $24.40 | $24.40 | 535,090 |
2023-02-13 | $24.44 | $24.44 | $24.40 | $24.41 | $24.41 | 616,985 |
2023-02-10 | $24.45 | $24.46 | $24.39 | $24.42 | $24.42 | 359,920 |
2023-02-09 | $24.48 | $24.52 | $24.41 | $24.41 | $24.41 | 356,406 |
2023-02-08 | $24.48 | $24.48 | $24.43 | $24.46 | $24.46 | 438,816 |
2023-02-07 | $24.48 | $24.49 | $24.43 | $24.45 | $24.45 | 331,379 |
2023-02-06 | $24.49 | $24.49 | $24.44 | $24.46 | $24.46 | 316,739 |
2023-02-03 | $24.58 | $24.58 | $24.52 | $24.54 | $24.54 | 585,788 |
2023-02-02 | $24.67 | $24.67 | $24.61 | $24.61 | $24.61 | 685,468 |
2023-02-01 | $24.56 | $24.64 | $24.51 | $24.64 | $24.64 | 378,127 |
2023-01-31 | $24.61 | $24.63 | $24.57 | $24.63 | $24.57 | 295,799 |
2023-01-30 | $24.55 | $24.57 | $24.52 | $24.52 | $24.46 | 228,047 |
2023-01-27 | $24.57 | $24.59 | $24.55 | $24.55 | $24.55 | 326,385 |
2023-01-26 | $24.58 | $24.60 | $24.55 | $24.57 | $24.57 | 294,241 |
2023-01-25 | $24.59 | $24.59 | $24.56 | $24.56 | $24.56 | 247,590 |
2023-01-24 | $24.56 | $24.59 | $24.55 | $24.56 | $24.56 | 420,170 |
2023-01-23 | $24.57 | $24.59 | $24.55 | $24.55 | $24.55 | 1,062,945 |
2023-01-20 | $24.56 | $24.57 | $24.54 | $24.56 | $24.56 | 387,726 |
2023-01-19 | $24.60 | $24.62 | $24.52 | $24.54 | $24.54 | 1,316,641 |
2023-01-18 | $24.61 | $24.62 | $24.56 | $24.56 | $24.56 | 542,064 |
2023-01-17 | $24.54 | $24.58 | $24.50 | $24.58 | $24.58 | 458,671 |
2023-01-13 | $24.57 | $24.57 | $24.50 | $24.54 | $24.54 | 299,350 |
2023-01-12 | $24.55 | $24.59 | $24.52 | $24.59 | $24.59 | 518,514 |
2023-01-11 | $24.49 | $24.52 | $24.46 | $24.52 | $24.52 | 881,516 |
2023-01-10 | $24.47 | $24.50 | $24.44 | $24.46 | $24.46 | 585,003 |
2023-01-09 | $24.46 | $24.51 | $24.46 | $24.47 | $24.47 | 499,733 |
2023-01-06 | $24.37 | $24.47 | $24.34 | $24.45 | $24.45 | 421,621 |
2023-01-05 | $24.35 | $24.37 | $24.30 | $24.33 | $24.33 | 1,020,849 |
2023-01-04 | $24.41 | $24.42 | $24.35 | $24.41 | $24.41 | 934,064 |
2023-01-03 | $24.41 | $24.41 | $24.34 | $24.37 | $24.37 | 561,397 |
2022-12-30 | $24.32 | $24.38 | $24.32 | $24.32 | $24.32 | 354,754 |
2022-12-29 | $24.35 | $24.39 | $24.33 | $24.39 | $24.39 | 622,782 |
2022-12-28 | $24.35 | $24.39 | $24.32 | $24.32 | $24.32 | 532,214 |
2022-12-27 | $24.38 | $24.40 | $24.35 | $24.36 | $24.36 | 803,608 |
2022-12-23 | $24.44 | $24.44 | $24.39 | $24.39 | $24.39 | 735,436 |
2022-12-22 | $24.44 | $24.45 | $24.40 | $24.42 | $24.42 | 836,883 |
2022-12-21 | $24.40 | $24.45 | $24.37 | $24.41 | $24.41 | 556,859 |
2022-12-20 | $24.36 | $24.39 | $24.34 | $24.35 | $24.35 | 485,616 |
2022-12-19 | $24.42 | $24.46 | $24.37 | $24.40 | $24.40 | 555,096 |
2022-12-16 | $24.41 | $24.45 | $24.37 | $24.42 | $24.42 | 271,075 |
2022-12-15 | $24.41 | $24.51 | $24.38 | $24.42 | $24.42 | 432,273 |
2022-12-14 | $24.48 | $24.51 | $24.41 | $24.43 | $24.38 | 334,925 |
2022-12-13 | $24.54 | $24.55 | $24.43 | $24.47 | $24.42 | 465,428 |
2022-12-12 | $24.45 | $24.45 | $24.36 | $24.37 | $24.32 | 364,285 |
2022-12-09 | $24.42 | $24.44 | $24.40 | $24.40 | $24.35 | 399,611 |
2022-12-08 | $24.43 | $24.46 | $24.40 | $24.40 | $24.35 | 465,744 |
2022-12-07 | $24.43 | $24.46 | $24.40 | $24.41 | $24.36 | 354,355 |
2022-12-06 | $24.37 | $24.39 | $24.36 | $24.38 | $24.33 | 425,388 |
2022-12-05 | $24.42 | $24.44 | $24.37 | $24.38 | $24.33 | 850,168 |
2022-12-02 | $24.40 | $24.49 | $24.36 | $24.49 | $24.44 | 468,063 |
2022-12-01 | $24.40 | $24.46 | $24.35 | $24.42 | $24.37 | 604,241 |
2022-11-30 | $24.33 | $24.45 | $24.29 | $24.41 | $24.30 | 414,755 |
2022-11-29 | $24.34 | $24.37 | $24.31 | $24.32 | $24.21 | 277,776 |
2022-11-28 | $24.37 | $24.39 | $24.34 | $24.35 | $24.24 | 385,232 |
2022-11-25 | $24.32 | $24.38 | $24.32 | $24.36 | $24.25 | 76,692 |
2022-11-23 | $24.32 | $24.37 | $24.29 | $24.36 | $24.25 | 415,686 |
2022-11-22 | $24.33 | $24.35 | $24.29 | $24.29 | $24.18 | 300,958 |
2022-11-21 | $24.32 | $24.34 | $24.27 | $24.29 | $24.18 | 337,947 |
2022-11-18 | $24.31 | $24.33 | $24.25 | $24.28 | $24.17 | 485,158 |
2022-11-17 | $24.31 | $24.32 | $24.28 | $24.30 | $24.19 | 241,522 |
2022-11-16 | $24.37 | $24.38 | $24.32 | $24.37 | $24.26 | 318,290 |
2022-11-15 | $24.31 | $24.36 | $24.27 | $24.36 | $24.25 | 875,457 |
2022-11-14 | $24.29 | $24.29 | $24.26 | $24.27 | $24.16 | 411,962 |
2022-11-11 | $24.33 | $24.34 | $24.28 | $24.30 | $24.30 | 262,665 |
2022-11-10 | $24.21 | $24.34 | $24.21 | $24.34 | $24.34 | 267,660 |
2022-11-09 | $24.04 | $24.06 | $23.99 | $24.06 | $24.06 | 495,714 |
2022-11-08 | $24.00 | $24.05 | $23.99 | $24.05 | $24.05 | 859,347 |
2022-11-07 | $24.00 | $24.02 | $23.97 | $23.98 | $23.98 | 527,733 |
2022-11-04 | $23.94 | $24.02 | $23.91 | $24.02 | $24.02 | 332,427 |
2022-11-03 | $23.89 | $23.96 | $23.88 | $23.90 | $23.90 | 328,351 |
2022-11-02 | $23.99 | $24.10 | $23.95 | $23.98 | $23.98 | 412,181 |
2022-11-01 | $24.08 | $24.08 | $23.99 | $24.02 | $24.02 | 303,619 |
2022-10-31 | $24.08 | $24.09 | $24.04 | $24.04 | $23.99 | 709,152 |
2022-10-28 | $24.08 | $24.15 | $24.08 | $24.08 | $24.08 | 251,488 |
2022-10-27 | $24.13 | $24.16 | $24.07 | $24.11 | $24.11 | 451,955 |
2022-10-26 | $24.05 | $24.12 | $24.03 | $24.12 | $24.12 | 362,307 |
2022-10-25 | $24.04 | $24.09 | $24.01 | $24.08 | $24.08 | 593,745 |
2022-10-24 | $23.99 | $24.04 | $23.96 | $23.96 | $23.96 | 275,580 |
2022-10-21 | $23.87 | $24.02 | $23.87 | $24.02 | $24.02 | 177,196 |
2022-10-20 | $23.92 | $23.95 | $23.86 | $23.87 | $23.87 | 635,819 |
2022-10-19 | $23.96 | $23.97 | $23.90 | $23.91 | $23.91 | 327,098 |
2022-10-18 | $24.05 | $24.06 | $24.00 | $24.04 | $24.04 | 398,492 |
2022-10-17 | $24.05 | $24.05 | $23.97 | $23.97 | $23.97 | 241,571 |
2022-10-14 | $24.03 | $24.05 | $23.92 | $24.02 | $24.02 | 163,955 |
2022-10-13 | $23.93 | $24.04 | $23.91 | $23.99 | $23.99 | 646,078 |
2022-10-12 | $24.07 | $24.07 | $24.01 | $24.01 | $24.01 | 303,123 |
2022-10-11 | $24.05 | $24.11 | $24.01 | $24.01 | $24.01 | 1,033,238 |
2022-10-10 | $24.13 | $24.16 | $24.04 | $24.05 | $24.05 | 196,359 |
2022-10-07 | $24.12 | $24.15 | $24.07 | $24.15 | $24.15 | 210,359 |
2022-10-06 | $24.20 | $24.23 | $24.14 | $24.14 | $24.14 | 222,092 |
2022-10-05 | $24.20 | $24.22 | $24.13 | $24.17 | $24.17 | 293,445 |
2022-10-04 | $24.27 | $24.30 | $24.20 | $24.20 | $24.20 | 510,401 |
2022-10-03 | $24.17 | $24.29 | $24.14 | $24.16 | $24.16 | 417,969 |
2022-09-30 | $24.18 | $24.23 | $24.13 | $24.13 | $24.13 | 354,196 |
2022-09-29 | $24.19 | $24.22 | $24.12 | $24.18 | $24.18 | 588,023 |
2022-09-28 | $24.12 | $24.25 | $24.11 | $24.20 | $24.20 | 565,817 |
2022-09-27 | $24.13 | $24.13 | $24.02 | $24.09 | $24.09 | 2,091,913 |
2022-09-26 | $24.18 | $24.20 | $24.06 | $24.08 | $24.08 | 722,032 |
2022-09-23 | $24.25 | $24.27 | $24.21 | $24.22 | $24.22 | 304,554 |
2022-09-22 | $24.33 | $24.34 | $24.26 | $24.26 | $24.26 | 285,179 |
2022-09-21 | $24.42 | $24.44 | $24.33 | $24.35 | $24.35 | 726,518 |
2022-09-20 | $24.41 | $24.59 | $24.39 | $24.45 | $24.45 | 236,645 |
2022-09-19 | $24.40 | $24.48 | $24.40 | $24.48 | $24.48 | 346,126 |
2022-09-16 | $24.45 | $24.52 | $24.43 | $24.49 | $24.49 | 380,162 |
2022-09-15 | $24.48 | $24.51 | $24.43 | $24.43 | $24.43 | 229,885 |
2022-09-14 | $24.49 | $24.66 | $24.47 | $24.47 | $24.47 | 170,381 |
2022-09-13 | $24.52 | $24.56 | $24.48 | $24.56 | $24.56 | 185,667 |
2022-09-12 | $24.64 | $24.64 | $24.57 | $24.57 | $24.57 | 269,981 |
2022-09-09 | $24.58 | $24.64 | $24.58 | $24.61 | $24.61 | 226,759 |
2022-09-08 | $24.63 | $24.65 | $24.59 | $24.59 | $24.59 | 190,663 |
2022-09-07 | $24.58 | $24.65 | $24.57 | $24.65 | $24.65 | 277,279 |
2022-09-06 | $24.61 | $24.63 | $24.55 | $24.58 | $24.58 | 231,978 |
2022-09-02 | $24.62 | $24.68 | $24.61 | $24.63 | $24.63 | 152,218 |
2022-09-01 | $24.59 | $24.60 | $24.53 | $24.59 | $24.59 | 201,918 |
2022-08-31 | $24.71 | $24.71 | $24.61 | $24.61 | $24.56 | 243,756 |
2022-08-30 | $24.72 | $24.76 | $24.66 | $24.69 | $24.64 | 226,874 |
2022-08-29 | $24.73 | $24.74 | $24.69 | $24.72 | $24.67 | 719,361 |
2022-08-26 | $24.77 | $24.79 | $24.73 | $24.74 | $24.69 | 283,537 |
2022-08-25 | $24.77 | $24.81 | $24.75 | $24.78 | $24.73 | 267,234 |
2022-08-24 | $24.76 | $24.77 | $24.72 | $24.77 | $24.72 | 295,736 |
2022-08-23 | $24.73 | $24.80 | $24.70 | $24.76 | $24.71 | 287,283 |
2022-08-22 | $24.81 | $24.82 | $24.70 | $24.70 | $24.65 | 217,380 |
2022-08-19 | $24.83 | $24.83 | $24.76 | $24.78 | $24.73 | 300,205 |
2022-08-18 | $24.87 | $24.89 | $24.83 | $24.84 | $24.79 | 223,870 |
2022-08-17 | $24.83 | $24.84 | $24.78 | $24.83 | $24.78 | 296,028 |
2022-08-16 | $24.93 | $24.93 | $24.86 | $24.86 | $24.81 | 328,293 |
2022-08-15 | $24.95 | $24.95 | $24.91 | $24.91 | $24.86 | 257,526 |
2022-08-12 | $24.90 | $24.90 | $24.80 | $24.88 | $24.83 | 202,386 |
2022-08-11 | $24.94 | $24.94 | $24.84 | $24.84 | $24.79 | 170,508 |
2022-08-10 | $24.87 | $24.94 | $24.86 | $24.86 | $24.81 | 290,032 |
2022-08-09 | $24.81 | $24.81 | $24.74 | $24.74 | $24.69 | 168,669 |
2022-08-08 | $24.84 | $24.88 | $24.81 | $24.81 | $24.76 | 351,226 |
2022-08-05 | $24.85 | $24.85 | $24.78 | $24.84 | $24.79 | 287,651 |
2022-08-04 | $24.90 | $24.98 | $24.88 | $24.94 | $24.89 | 330,034 |
2022-08-03 | $24.85 | $24.90 | $24.82 | $24.88 | $24.83 | 292,996 |
2022-08-02 | $25.00 | $25.00 | $24.84 | $24.90 | $24.85 | 277,670 |
2022-08-01 | $25.04 | $25.19 | $24.98 | $24.98 | $24.93 | 255,049 |
2022-07-29 | $25.01 | $25.10 | $25.01 | $25.03 | $24.94 | 350,255 |
2022-07-28 | $25.09 | $25.09 | $24.98 | $24.99 | $24.90 | 985,635 |
2022-07-27 | $24.88 | $24.96 | $24.82 | $24.96 | $24.87 | 357,855 |
2022-07-26 | $24.92 | $24.92 | $24.84 | $24.84 | $24.75 | 267,514 |
2022-07-25 | $24.91 | $24.91 | $24.84 | $24.84 | $24.75 | 239,856 |
2022-07-22 | $24.85 | $24.94 | $24.85 | $24.90 | $24.81 | 122,820 |
2022-07-21 | $24.71 | $24.85 | $24.71 | $24.79 | $24.70 | 275,495 |
2022-07-20 | $24.71 | $24.73 | $24.65 | $24.65 | $24.56 | 412,631 |
2022-07-19 | $24.72 | $24.72 | $24.65 | $24.66 | $24.57 | 172,274 |
2022-07-18 | $24.71 | $24.75 | $24.67 | $24.67 | $24.58 | 309,236 |
2022-07-15 | $24.70 | $24.75 | $24.67 | $24.69 | $24.60 | 124,238 |
2022-07-14 | $24.66 | $24.73 | $24.58 | $24.73 | $24.64 | 182,803 |
2022-07-13 | $24.61 | $24.73 | $24.61 | $24.73 | $24.64 | 283,483 |
2022-07-12 | $24.75 | $24.94 | $24.70 | $24.70 | $24.61 | 207,642 |
2022-07-11 | $24.76 | $24.81 | $24.70 | $24.72 | $24.63 | 136,837 |
2022-07-08 | $24.73 | $24.75 | $24.69 | $24.75 | $24.66 | 550,417 |
2022-07-07 | $24.75 | $24.77 | $24.73 | $24.76 | $24.67 | 243,672 |
2022-07-06 | $24.85 | $24.85 | $24.74 | $24.74 | $24.65 | 423,024 |
2022-07-05 | $24.86 | $24.87 | $24.79 | $24.80 | $24.71 | 181,325 |
2022-07-01 | $24.73 | $24.85 | $24.73 | $24.80 | $24.71 | 168,409 |
2022-06-30 | $24.72 | $24.78 | $24.68 | $24.70 | $24.57 | 368,331 |
2022-06-29 | $24.62 | $24.69 | $24.59 | $24.62 | $24.49 | 340,675 |
2022-06-28 | $24.62 | $24.63 | $24.57 | $24.58 | $24.45 | 436,649 |
2022-06-27 | $24.66 | $24.67 | $24.60 | $24.60 | $24.47 | 738,212 |
2022-06-24 | $24.61 | $24.70 | $24.61 | $24.67 | $24.54 | 303,487 |
2022-06-23 | $24.65 | $24.71 | $24.63 | $24.63 | $24.50 | 244,459 |
2022-06-22 | $24.65 | $24.66 | $24.57 | $24.66 | $24.53 | 717,138 |
2022-06-21 | $24.54 | $24.58 | $24.52 | $24.58 | $24.45 | 367,040 |
2022-06-17 | $24.55 | $24.58 | $24.50 | $24.54 | $24.41 | 395,289 |
2022-06-16 | $24.52 | $24.58 | $24.40 | $24.58 | $24.45 | 409,686 |
2022-06-15 | $24.46 | $24.59 | $24.42 | $24.59 | $24.46 | 473,457 |
2022-06-14 | $24.49 | $24.50 | $24.34 | $24.37 | $24.24 | 263,024 |
2022-06-13 | $24.62 | $24.65 | $24.36 | $24.48 | $24.35 | 491,017 |
2022-06-10 | $24.76 | $24.76 | $24.67 | $24.67 | $24.54 | 294,676 |
2022-06-09 | $24.87 | $24.87 | $24.81 | $24.86 | $24.73 | 239,361 |
2022-06-08 | $24.93 | $24.93 | $24.86 | $24.86 | $24.73 | 768,513 |
2022-06-07 | $24.92 | $24.94 | $24.90 | $24.92 | $24.79 | 266,721 |
2022-06-06 | $24.94 | $24.94 | $24.87 | $24.87 | $24.74 | 744,720 |
2022-06-03 | $24.93 | $24.97 | $24.91 | $24.91 | $24.78 | 212,310 |
2022-06-02 | $24.98 | $24.98 | $24.92 | $24.92 | $24.79 | 257,891 |
2022-06-01 | $25.05 | $25.05 | $24.88 | $24.88 | $24.75 | 278,800 |
2022-05-31 | $25.12 | $25.12 | $25.03 | $25.06 | $24.89 | 234,939 |
2022-05-27 | $25.09 | $25.15 | $25.09 | $25.15 | $24.97 | 281,134 |
2022-05-26 | $25.17 | $25.21 | $25.10 | $25.14 | $24.97 | 879,729 |
2022-05-25 | $25.07 | $25.13 | $25.05 | $25.12 | $24.95 | 912,858 |
2022-05-24 | $24.96 | $25.09 | $24.74 | $25.06 | $24.89 | 431,017 |
2022-05-23 | $24.94 | $24.99 | $24.90 | $24.95 | $24.78 | 585,498 |
2022-05-20 | $24.92 | $24.99 | $24.90 | $24.99 | $24.82 | 1,030,638 |
2022-05-19 | $24.91 | $24.96 | $24.88 | $24.96 | $24.79 | 206,026 |
2022-05-18 | $24.87 | $24.99 | $24.82 | $24.99 | $24.82 | 227,943 |
2022-05-17 | $24.93 | $24.93 | $24.85 | $24.89 | $24.72 | 604,687 |
2022-05-16 | $24.98 | $24.99 | $24.93 | $24.98 | $24.81 | 277,757 |
2022-05-13 | $24.95 | $24.95 | $24.90 | $24.95 | $24.78 | 232,303 |
2022-05-12 | $24.96 | $25.03 | $24.92 | $25.01 | $24.84 | 591,745 |
2022-05-11 | $24.90 | $24.97 | $24.86 | $24.90 | $24.73 | 8,078,011 |
2022-05-10 | $24.98 | $24.99 | $24.91 | $24.96 | $24.79 | 288,218 |
2022-05-09 | $24.90 | $24.98 | $24.85 | $24.98 | $24.81 | 444,226 |
2022-05-06 | $24.85 | $24.90 | $24.81 | $24.81 | $24.64 | 308,494 |
2022-05-05 | $24.95 | $24.95 | $24.81 | $24.83 | $24.66 | 308,045 |
2022-05-04 | $24.78 | $24.97 | $24.78 | $24.97 | $24.80 | 614,480 |
2022-05-03 | $24.86 | $24.90 | $24.83 | $24.83 | $24.66 | 550,661 |
2022-05-02 | $24.89 | $24.90 | $24.80 | $24.86 | $24.69 | 251,258 |
2022-04-29 | $24.93 | $24.93 | $24.86 | $24.86 | $24.65 | 296,874 |
2022-04-28 | $24.98 | $24.99 | $24.92 | $24.96 | $24.75 | 226,383 |
2022-04-27 | $25.02 | $25.07 | $24.94 | $24.94 | $24.73 | 657,844 |
2022-04-26 | $25.06 | $25.06 | $25.00 | $25.00 | $24.79 | 187,923 |
2022-04-25 | $24.90 | $25.04 | $24.90 | $24.94 | $24.73 | 202,896 |
2022-04-22 | $24.81 | $24.90 | $24.81 | $24.87 | $24.66 | 242,733 |
2022-04-21 | $24.98 | $24.98 | $24.86 | $24.88 | $24.67 | 242,182 |
2022-04-20 | $24.97 | $25.02 | $24.95 | $24.95 | $24.74 | 2,196,637 |
2022-04-19 | $25.06 | $25.09 | $24.93 | $24.93 | $24.72 | 394,293 |
2022-04-18 | $25.12 | $25.13 | $25.04 | $25.07 | $24.86 | 320,963 |
2022-04-14 | $25.17 | $25.35 | $25.06 | $25.10 | $24.89 | 167,602 |
2022-04-13 | $25.15 | $25.20 | $25.15 | $25.18 | $24.97 | 211,925 |
2022-04-12 | $25.08 | $25.15 | $25.08 | $25.15 | $24.94 | 187,178 |
2022-04-11 | $25.06 | $25.07 | $25.01 | $25.04 | $24.83 | 256,790 |
2022-04-08 | $25.10 | $25.10 | $25.04 | $25.04 | $24.83 | 162,576 |
2022-04-07 | $25.14 | $25.18 | $25.11 | $25.12 | $24.91 | 213,935 |
2022-04-06 | $25.13 | $25.13 | $25.05 | $25.10 | $24.89 | 241,742 |
2022-04-05 | $25.21 | $25.22 | $25.11 | $25.13 | $24.92 | 113,715 |
2022-04-04 | $25.22 | $25.22 | $25.16 | $25.22 | $25.00 | 397,513 |
2022-04-01 | $25.15 | $25.20 | $25.13 | $25.16 | $24.95 | 146,756 |
2022-03-31 | $25.30 | $25.31 | $25.25 | $25.25 | $25.00 | 153,324 |
2022-03-30 | $25.29 | $25.30 | $25.22 | $25.28 | $25.03 | 275,343 |
2022-03-29 | $25.19 | $25.26 | $25.15 | $25.26 | $25.01 | 352,198 |
2022-03-28 | $25.19 | $25.19 | $25.11 | $25.17 | $24.92 | 212,117 |
2022-03-25 | $25.21 | $25.24 | $25.13 | $25.16 | $24.91 | 200,889 |
2022-03-24 | $25.27 | $25.31 | $25.21 | $25.27 | $25.02 | 324,139 |
2022-03-23 | $25.29 | $25.30 | $25.25 | $25.25 | $25.00 | 164,459 |
2022-03-22 | $25.26 | $25.27 | $25.21 | $25.26 | $25.01 | 155,047 |
2022-03-21 | $25.31 | $25.34 | $25.23 | $25.23 | $24.98 | 193,922 |
2022-03-18 | $25.40 | $25.40 | $25.32 | $25.36 | $25.10 | 89,716 |
2022-03-17 | $25.36 | $25.41 | $25.34 | $25.39 | $25.13 | 186,769 |
2022-03-16 | $25.30 | $25.39 | $25.25 | $25.34 | $25.08 | 118,189 |
2022-03-15 | $25.31 | $25.33 | $25.28 | $25.32 | $25.06 | 135,262 |
2022-03-14 | $25.32 | $25.33 | $25.25 | $25.27 | $25.02 | 120,597 |
2022-03-11 | $25.46 | $25.46 | $25.38 | $25.40 | $25.14 | 60,458 |
2022-03-10 | $25.45 | $25.48 | $25.40 | $25.45 | $25.19 | 127,783 |
2022-03-09 | $25.46 | $25.50 | $25.46 | $25.50 | $25.24 | 87,738 |
2022-03-08 | $25.55 | $25.55 | $25.42 | $25.53 | $25.27 | 112,989 |
2022-03-07 | $25.67 | $25.67 | $25.59 | $25.65 | $25.39 | 248,673 |
2022-03-04 | $25.74 | $25.76 | $25.70 | $25.71 | $25.45 | 163,242 |
2022-03-03 | $25.75 | $25.75 | $25.70 | $25.72 | $25.46 | 113,887 |
2022-03-02 | $25.82 | $25.82 | $25.71 | $25.72 | $25.46 | 143,439 |
2022-03-01 | $25.82 | $25.91 | $25.82 | $25.88 | $25.62 | 175,817 |
2022-02-28 | $25.75 | $25.85 | $25.75 | $25.83 | $25.53 | 242,158 |
2022-02-25 | $25.70 | $25.73 | $25.69 | $25.71 | $25.41 | 89,224 |
2022-02-24 | $25.74 | $25.74 | $25.69 | $25.72 | $25.42 | 139,171 |
2022-02-23 | $25.72 | $25.73 | $25.69 | $25.70 | $25.40 | 160,476 |
2022-02-22 | $25.74 | $25.77 | $25.72 | $25.74 | $25.44 | 245,651 |
2022-02-18 | $25.78 | $25.80 | $25.77 | $25.77 | $25.47 | 92,021 |
2022-02-17 | $25.80 | $25.80 | $25.76 | $25.78 | $25.48 | 160,509 |
2022-02-16 | $25.73 | $25.78 | $25.73 | $25.78 | $25.48 | 181,587 |
2022-02-15 | $25.72 | $25.75 | $25.71 | $25.74 | $25.44 | 72,739 |
2022-02-14 | $25.74 | $25.75 | $25.71 | $25.75 | $25.45 | 117,750 |
2022-02-11 | $25.77 | $25.85 | $25.74 | $25.81 | $25.51 | 366,720 |
2022-02-10 | $25.82 | $25.83 | $25.72 | $25.76 | $25.46 | 118,860 |
2022-02-09 | $25.91 | $25.94 | $25.91 | $25.92 | $25.62 | 177,349 |
2022-02-08 | $25.97 | $25.97 | $25.91 | $25.91 | $25.61 | 122,592 |
2022-02-07 | $25.92 | $25.96 | $25.91 | $25.96 | $25.66 | 206,894 |
2022-02-04 | $26.02 | $26.02 | $25.89 | $25.93 | $25.63 | 128,724 |
2022-02-03 | $26.02 | $26.04 | $26.01 | $26.03 | $25.73 | 186,187 |
2022-02-02 | $26.07 | $26.09 | $26.04 | $26.07 | $25.77 | 224,469 |
2022-02-01 | $26.02 | $26.07 | $26.01 | $26.05 | $25.75 | 121,257 |
2022-01-31 | $26.05 | $26.09 | $26.03 | $26.06 | $25.72 | 115,383 |
2022-01-28 | $25.99 | $26.08 | $25.99 | $26.06 | $25.72 | 105,840 |
2022-01-27 | $26.05 | $26.09 | $26.02 | $26.02 | $25.68 | 97,658 |
2022-01-26 | $26.14 | $26.20 | $26.06 | $26.08 | $25.74 | 144,764 |
2022-01-25 | $26.15 | $26.21 | $26.15 | $26.16 | $25.82 | 134,202 |
2022-01-24 | $26.16 | $26.21 | $26.15 | $26.17 | $25.83 | 228,600 |
2022-01-21 | $26.12 | $26.19 | $26.12 | $26.15 | $25.81 | 101,333 |
2022-01-20 | $26.12 | $26.15 | $26.10 | $26.10 | $25.76 | 178,460 |
2022-01-19 | $26.16 | $26.17 | $26.12 | $26.12 | $25.78 | 132,498 |
2022-01-18 | $26.21 | $26.21 | $26.11 | $26.13 | $25.79 | 209,915 |
2022-01-14 | $26.26 | $26.28 | $26.22 | $26.24 | $25.90 | 167,214 |
2022-01-13 | $26.29 | $26.30 | $26.27 | $26.28 | $25.93 | 129,092 |
2022-01-12 | $26.30 | $26.30 | $26.27 | $26.27 | $25.92 | 121,716 |
2022-01-11 | $26.25 | $26.28 | $26.23 | $26.27 | $25.92 | 172,953 |
2022-01-10 | $26.29 | $26.29 | $26.24 | $26.25 | $25.91 | 212,439 |
2022-01-07 | $26.32 | $26.32 | $26.28 | $26.29 | $25.94 | 217,282 |
2022-01-06 | $26.36 | $26.36 | $26.31 | $26.31 | $25.96 | 160,550 |
2022-01-05 | $26.42 | $26.43 | $26.35 | $26.35 | $26.00 | 209,305 |
2022-01-04 | $26.41 | $26.42 | $26.38 | $26.41 | $26.06 | 312,440 |
2022-01-03 | $26.47 | $26.47 | $26.38 | $26.40 | $26.05 | 274,789 |
2021-12-31 | $26.47 | $26.48 | $26.42 | $26.42 | $26.07 | 79,485 |
2021-12-30 | $26.44 | $26.45 | $26.41 | $26.45 | $26.10 | 283,074 |
2021-12-29 | $26.45 | $26.45 | $26.40 | $26.43 | $26.08 | 222,012 |
2021-12-28 | $26.45 | $26.46 | $26.43 | $26.45 | $26.10 | 180,987 |
2021-12-27 | $26.45 | $26.50 | $26.42 | $26.45 | $26.10 | 275,300 |
2021-12-23 | $26.42 | $26.46 | $26.42 | $26.42 | $26.07 | 163,030 |
2021-12-22 | $26.41 | $26.44 | $26.41 | $26.43 | $26.08 | 184,479 |
2021-12-21 | $26.42 | $26.45 | $26.40 | $26.42 | $26.07 | 887,712 |
2021-12-20 | $26.42 | $26.48 | $26.42 | $26.44 | $26.09 | 96,435 |
2021-12-17 | $26.46 | $26.47 | $26.43 | $26.43 | $26.08 | 57,659 |
2021-12-16 | $26.38 | $26.47 | $26.38 | $26.43 | $26.08 | 107,505 |
2021-12-15 | $26.39 | $26.44 | $26.37 | $26.43 | $26.04 | 90,694 |
2021-12-14 | $26.40 | $26.43 | $26.38 | $26.40 | $26.01 | 100,853 |
2021-12-13 | $26.41 | $26.45 | $26.41 | $26.43 | $26.04 | 160,628 |
2021-12-10 | $26.42 | $26.44 | $26.40 | $26.42 | $26.03 | 107,006 |
2021-12-09 | $26.40 | $26.43 | $26.39 | $26.42 | $26.03 | 74,665 |
2021-12-08 | $26.40 | $26.42 | $26.38 | $26.40 | $26.01 | 135,843 |
2021-12-07 | $26.42 | $26.43 | $26.38 | $26.43 | $26.04 | 174,698 |
2021-12-06 | $26.46 | $26.47 | $26.40 | $26.42 | $26.03 | 160,656 |
2021-12-03 | $26.42 | $26.49 | $26.41 | $26.47 | $26.08 | 178,837 |
2021-12-02 | $26.43 | $26.44 | $26.39 | $26.42 | $26.03 | 97,158 |
2021-12-01 | $26.43 | $26.46 | $26.41 | $26.45 | $26.06 | 151,111 |
2021-11-30 | $26.51 | $26.60 | $26.50 | $26.55 | $26.08 | 910,747 |
2021-11-29 | $26.48 | $26.54 | $26.48 | $26.54 | $26.07 | 115,705 |
2021-11-26 | $26.46 | $26.52 | $26.46 | $26.52 | $26.05 | 74,409 |
2021-11-24 | $26.42 | $26.45 | $26.41 | $26.45 | $25.99 | 109,182 |
2021-11-23 | $26.45 | $26.48 | $26.44 | $26.45 | $25.99 | 177,481 |
2021-11-22 | $26.51 | $26.52 | $26.47 | $26.48 | $26.02 | 186,631 |
2021-11-19 | $26.59 | $26.61 | $26.56 | $26.57 | $26.10 | 104,284 |
2021-11-18 | $26.54 | $26.57 | $26.54 | $26.57 | $26.10 | 158,429 |
2021-11-17 | $26.54 | $26.57 | $26.53 | $26.57 | $26.10 | 176,385 |
2021-11-16 | $26.53 | $26.55 | $26.52 | $26.54 | $26.07 | 150,875 |
2021-11-15 | $26.57 | $26.59 | $26.54 | $26.56 | $26.09 | 110,531 |
2021-11-12 | $26.56 | $26.59 | $26.55 | $26.59 | $26.12 | 106,894 |
2021-11-11 | $26.62 | $26.62 | $26.54 | $26.56 | $26.09 | 91,647 |
2021-11-10 | $26.66 | $26.67 | $26.59 | $26.60 | $26.13 | 146,636 |
2021-11-09 | $26.71 | $26.73 | $26.71 | $26.73 | $26.26 | 120,458 |
2021-11-08 | $26.73 | $26.74 | $26.68 | $26.70 | $26.23 | 135,547 |
2021-11-05 | $26.71 | $26.78 | $26.67 | $26.76 | $26.29 | 275,598 |
2021-11-04 | $26.65 | $26.71 | $26.65 | $26.69 | $26.22 | 175,217 |
2021-11-03 | $26.63 | $26.66 | $26.60 | $26.65 | $26.18 | 109,985 |
2021-11-02 | $26.61 | $26.66 | $26.61 | $26.65 | $26.18 | 127,724 |
2021-11-01 | $26.59 | $26.62 | $26.58 | $26.61 | $26.14 | 155,378 |
2021-10-29 | $26.64 | $26.70 | $26.61 | $26.66 | $26.15 | 67,718 |
2021-10-28 | $26.67 | $26.71 | $26.64 | $26.67 | $26.16 | 134,741 |
2021-10-27 | $26.66 | $26.70 | $26.64 | $26.68 | $26.17 | 120,791 |
2021-10-26 | $26.65 | $26.69 | $26.64 | $26.67 | $26.16 | 100,168 |
2021-10-25 | $26.58 | $26.67 | $26.58 | $26.67 | $26.16 | 88,046 |
2021-10-22 | $26.61 | $26.64 | $26.59 | $26.62 | $26.11 | 101,255 |
2021-10-21 | $26.65 | $26.67 | $26.61 | $26.63 | $26.12 | 117,409 |
2021-10-20 | $26.67 | $26.73 | $26.66 | $26.68 | $26.17 | 214,375 |
2021-10-19 | $26.67 | $26.70 | $26.66 | $26.68 | $26.17 | 650,310 |
2021-10-18 | $26.64 | $26.69 | $26.64 | $26.68 | $26.17 | 83,104 |
2021-10-15 | $26.74 | $26.76 | $26.71 | $26.72 | $26.21 | 66,589 |
2021-10-14 | $26.74 | $26.78 | $26.74 | $26.77 | $26.26 | 112,445 |
2021-10-13 | $26.74 | $26.76 | $26.73 | $26.75 | $26.24 | 120,856 |
2021-10-12 | $26.73 | $26.75 | $26.72 | $26.75 | $26.24 | 700,435 |
2021-10-11 | $26.72 | $26.74 | $26.71 | $26.71 | $26.20 | 62,305 |
2021-10-08 | $26.77 | $26.79 | $26.73 | $26.73 | $26.22 | 60,729 |
2021-10-07 | $26.81 | $26.81 | $26.76 | $26.79 | $26.28 | 66,646 |
2021-10-06 | $26.79 | $26.82 | $26.78 | $26.81 | $26.30 | 1,247,411 |
2021-10-05 | $26.81 | $26.84 | $26.81 | $26.81 | $26.30 | 72,608 |
2021-10-04 | $26.84 | $26.87 | $26.83 | $26.84 | $26.33 | 98,633 |
2021-10-01 | $26.82 | $26.86 | $26.82 | $26.86 | $26.35 | 236,965 |
2021-09-30 | $26.82 | $26.85 | $26.82 | $26.85 | $26.29 | 106,225 |
2021-09-29 | $26.84 | $26.85 | $26.83 | $26.84 | $26.29 | 94,303 |
2021-09-28 | $26.85 | $26.85 | $26.81 | $26.83 | $26.28 | 142,487 |
2021-09-27 | $26.84 | $26.87 | $26.83 | $26.85 | $26.30 | 113,383 |
2021-09-24 | $26.89 | $26.89 | $26.86 | $26.88 | $26.32 | 70,861 |
2021-09-23 | $26.91 | $26.91 | $26.87 | $26.89 | $26.34 | 165,183 |
2021-09-22 | $26.94 | $26.95 | $26.92 | $26.93 | $26.38 | 147,899 |
2021-09-21 | $26.93 | $26.96 | $26.93 | $26.94 | $26.39 | 125,931 |
2021-09-20 | $26.95 | $26.95 | $26.91 | $26.94 | $26.39 | 139,190 |
2021-09-17 | $26.93 | $26.94 | $26.91 | $26.93 | $26.37 | 114,039 |
2021-09-16 | $26.95 | $26.95 | $26.91 | $26.95 | $26.40 | 110,576 |
2021-09-15 | $26.96 | $26.97 | $26.94 | $26.97 | $26.41 | 103,936 |
2021-09-14 | $26.98 | $26.98 | $26.96 | $26.97 | $26.42 | 76,379 |
2021-09-13 | $26.96 | $26.96 | $26.94 | $26.96 | $26.41 | 108,825 |
2021-09-10 | $26.95 | $26.95 | $26.92 | $26.95 | $26.40 | 77,416 |
2021-09-09 | $26.90 | $26.97 | $26.90 | $26.95 | $26.40 | 81,959 |
2021-09-08 | $26.93 | $26.94 | $26.89 | $26.94 | $26.38 | 99,052 |
2021-09-07 | $26.90 | $26.94 | $26.90 | $26.92 | $26.37 | 80,667 |
2021-09-03 | $26.96 | $26.96 | $26.93 | $26.94 | $26.39 | 208,597 |
2021-09-02 | $26.97 | $26.97 | $26.93 | $26.96 | $26.41 | 307,040 |
2021-09-01 | $27.00 | $27.00 | $26.92 | $26.95 | $26.40 | 129,843 |
2021-08-31 | $26.99 | $27.00 | $26.98 | $26.99 | $26.40 | 118,226 |
2021-08-30 | $26.95 | $26.99 | $26.95 | $26.98 | $26.39 | 84,645 |
2021-08-27 | $26.90 | $26.97 | $26.89 | $26.97 | $26.37 | 139,456 |
2021-08-26 | $26.90 | $26.93 | $26.90 | $26.92 | $26.33 | 183,136 |
2021-08-25 | $26.93 | $26.95 | $26.87 | $26.91 | $26.32 | 85,969 |
2021-08-24 | $26.95 | $26.96 | $26.92 | $26.94 | $26.35 | 97,318 |
2021-08-23 | $26.91 | $26.96 | $26.91 | $26.96 | $26.37 | 123,689 |
2021-08-20 | $26.96 | $26.98 | $26.93 | $26.94 | $26.35 | 129,919 |
2021-08-19 | $26.98 | $26.98 | $26.93 | $26.95 | $26.36 | 101,920 |
2021-08-18 | $26.97 | $26.97 | $26.92 | $26.95 | $26.36 | 74,393 |
2021-08-17 | $26.97 | $26.99 | $26.95 | $26.96 | $26.37 | 121,130 |
2021-08-16 | $26.99 | $27.00 | $26.95 | $26.98 | $26.39 | 114,709 |
2021-08-13 | $26.90 | $26.96 | $26.90 | $26.95 | $26.36 | 105,636 |
2021-08-12 | $26.90 | $26.93 | $26.90 | $26.91 | $26.32 | 84,350 |
2021-08-11 | $26.92 | $26.95 | $26.89 | $26.93 | $26.34 | 63,631 |
2021-08-10 | $26.96 | $26.96 | $26.90 | $26.90 | $26.31 | 84,256 |
2021-08-09 | $26.96 | $27.00 | $26.94 | $26.94 | $26.35 | 103,280 |
2021-08-06 | $26.99 | $26.99 | $26.96 | $26.97 | $26.38 | 138,380 |
2021-08-05 | $27.05 | $27.05 | $27.01 | $27.02 | $26.43 | 72,666 |
2021-08-04 | $27.10 | $27.12 | $27.03 | $27.06 | $26.46 | 103,617 |
2021-08-03 | $27.05 | $27.09 | $27.05 | $27.07 | $26.47 | 80,307 |
2021-08-02 | $27.04 | $27.08 | $27.04 | $27.07 | $26.47 | 47,516 |
2021-07-30 | $27.06 | $27.09 | $27.06 | $27.08 | $26.44 | 48,982 |
2021-07-29 | $27.09 | $27.09 | $27.05 | $27.06 | $26.42 | 88,719 |
2021-07-28 | $27.07 | $27.09 | $27.03 | $27.09 | $26.45 | 63,045 |
2021-07-27 | $27.06 | $27.08 | $27.05 | $27.06 | $26.42 | 100,729 |
2021-07-26 | $27.04 | $27.06 | $27.03 | $27.05 | $26.41 | 51,323 |
2021-07-23 | $27.04 | $27.05 | $27.02 | $27.05 | $26.41 | 104,787 |
2021-07-22 | $27.04 | $27.07 | $27.03 | $27.07 | $26.43 | 82,724 |
2021-07-21 | $27.03 | $27.07 | $27.02 | $27.03 | $26.39 | 95,144 |
2021-07-20 | $27.09 | $27.10 | $27.05 | $27.07 | $26.43 | 62,814 |
2021-07-19 | $27.00 | $27.07 | $27.00 | $27.04 | $26.40 | 96,753 |
2021-07-16 | $26.96 | $27.01 | $26.96 | $27.01 | $26.37 | 54,818 |
2021-07-15 | $27.02 | $27.02 | $26.98 | $27.01 | $26.37 | 110,923 |
2021-07-14 | $26.99 | $27.01 | $26.98 | $27.00 | $26.37 | 99,111 |
2021-07-13 | $26.97 | $27.00 | $26.96 | $26.96 | $26.33 | 82,300 |
2021-07-12 | $27.02 | $27.04 | $26.98 | $27.01 | $26.37 | 97,802 |
2021-07-09 | $27.03 | $27.03 | $27.00 | $27.02 | $26.38 | 103,525 |
2021-07-08 | $27.06 | $27.07 | $27.01 | $27.06 | $26.42 | 145,133 |
2021-07-07 | $27.04 | $27.04 | $27.01 | $27.03 | $26.39 | 77,055 |
2021-07-06 | $26.96 | $27.04 | $26.96 | $27.00 | $26.37 | 122,047 |
2021-07-02 | $26.97 | $26.99 | $26.95 | $26.99 | $26.36 | 67,970 |
2021-07-01 | $26.92 | $26.96 | $26.92 | $26.95 | $26.32 | 44,606 |
2021-06-30 | $27.02 | $27.03 | $26.98 | $26.99 | $26.31 | 69,695 |
2021-06-29 | $26.95 | $27.00 | $26.95 | $27.00 | $26.32 | 93,837 |
2021-06-28 | $26.99 | $27.00 | $26.97 | $26.98 | $26.30 | 86,368 |
2021-06-25 | $27.00 | $27.00 | $26.94 | $26.97 | $26.29 | 73,373 |
2021-06-24 | $26.99 | $27.00 | $26.96 | $26.99 | $26.31 | 65,302 |
2021-06-23 | $26.99 | $27.01 | $26.97 | $26.98 | $26.30 | 90,281 |
2021-06-22 | $26.97 | $27.01 | $26.94 | $27.01 | $26.33 | 105,911 |
2021-06-21 | $26.93 | $26.97 | $26.92 | $26.96 | $26.28 | 76,526 |
2021-06-18 | $26.99 | $26.99 | $26.92 | $26.97 | $26.29 | 60,281 |
2021-06-17 | $26.95 | $26.99 | $26.95 | $26.96 | $26.28 | 103,053 |
2021-06-16 | $27.03 | $27.09 | $26.95 | $26.98 | $26.30 | 140,699 |
2021-06-15 | $27.06 | $27.09 | $27.04 | $27.07 | $26.39 | 133,797 |
2021-06-14 | $27.09 | $27.09 | $27.02 | $27.02 | $26.34 | 94,035 |
2021-06-11 | $27.10 | $27.11 | $27.07 | $27.08 | $26.40 | 132,496 |
2021-06-10 | $27.06 | $27.10 | $27.05 | $27.08 | $26.40 | 67,964 |
2021-06-09 | $27.07 | $27.10 | $27.07 | $27.07 | $26.39 | 76,101 |
2021-06-08 | $27.00 | $27.06 | $27.00 | $27.04 | $26.36 | 103,883 |
2021-06-07 | $27.02 | $27.04 | $26.98 | $26.98 | $26.30 | 169,940 |
2021-06-04 | $26.98 | $27.04 | $26.98 | $27.03 | $26.35 | 116,836 |
2021-06-03 | $27.00 | $27.01 | $26.97 | $26.98 | $26.30 | 105,264 |
2021-06-02 | $27.06 | $27.06 | $27.02 | $27.04 | $26.36 | 130,534 |
2021-06-01 | $27.04 | $27.04 | $26.99 | $27.04 | $26.36 | 183,867 |
2021-05-28 | $27.06 | $27.08 | $27.05 | $27.05 | $26.33 | 45,773 |
2021-05-27 | $27.06 | $27.07 | $27.03 | $27.07 | $26.35 | 66,301 |
2021-05-26 | $27.09 | $27.09 | $27.04 | $27.07 | $26.35 | 86,695 |
2021-05-25 | $27.06 | $27.08 | $27.04 | $27.08 | $26.36 | 150,797 |
2021-05-24 | $27.01 | $27.08 | $27.01 | $27.04 | $26.32 | 139,161 |
2021-05-21 | $27.05 | $27.07 | $27.01 | $27.03 | $26.31 | 210,373 |
2021-05-20 | $26.94 | $27.03 | $26.94 | $27.02 | $26.31 | 49,659 |
2021-05-19 | $26.97 | $27.02 | $26.96 | $26.97 | $26.25 | 100,220 |
2021-05-18 | $26.96 | $27.01 | $26.96 | $26.99 | $26.27 | 128,997 |
2021-05-17 | $27.00 | $27.00 | $26.97 | $26.99 | $26.27 | 108,452 |
2021-05-14 | $26.95 | $27.01 | $26.95 | $27.01 | $26.29 | 114,347 |
2021-05-13 | $26.94 | $26.99 | $26.94 | $26.97 | $26.25 | 75,535 |
2021-05-12 | $26.97 | $26.97 | $26.93 | $26.96 | $26.24 | 161,739 |
2021-05-11 | $26.99 | $27.02 | $26.98 | $26.99 | $26.27 | 135,093 |
2021-05-10 | $27.05 | $27.05 | $27.00 | $27.03 | $26.31 | 388,365 |
2021-05-07 | $27.03 | $27.07 | $27.01 | $27.04 | $26.32 | 110,375 |
2021-05-06 | $27.01 | $27.01 | $26.98 | $27.00 | $26.28 | 98,724 |
2021-05-05 | $26.98 | $27.00 | $26.97 | $27.00 | $26.28 | 41,315 |
2021-05-04 | $26.98 | $26.98 | $26.94 | $26.97 | $26.25 | 63,625 |
2021-05-03 | $26.96 | $26.97 | $26.92 | $26.95 | $26.23 | 120,976 |
2021-04-30 | $26.98 | $26.99 | $26.93 | $26.98 | $26.22 | 180,286 |
2021-04-29 | $26.99 | $26.99 | $26.91 | $26.96 | $26.20 | 301,855 |
2021-04-28 | $26.90 | $26.98 | $26.90 | $26.96 | $26.20 | 177,407 |
2021-04-27 | $27.01 | $27.02 | $26.94 | $26.96 | $26.20 | 106,447 |
2021-04-26 | $26.96 | $27.00 | $26.96 | $26.98 | $26.22 | 115,131 |
2021-04-23 | $26.96 | $27.01 | $26.96 | $26.97 | $26.21 | 192,250 |
2021-04-22 | $26.98 | $26.99 | $26.94 | $26.98 | $26.22 | 123,936 |
2021-04-21 | $26.95 | $26.99 | $26.95 | $26.98 | $26.22 | 73,890 |
2021-04-20 | $26.91 | $26.97 | $26.91 | $26.96 | $26.20 | 125,566 |
2021-04-19 | $26.92 | $26.94 | $26.89 | $26.94 | $26.18 | 114,543 |
2021-04-16 | $26.97 | $26.99 | $26.92 | $26.95 | $26.19 | 75,663 |
2021-04-15 | $26.97 | $27.00 | $26.90 | $26.97 | $26.21 | 92,662 |
2021-04-14 | $26.94 | $26.94 | $26.90 | $26.94 | $26.18 | 126,445 |
2021-04-13 | $26.89 | $26.96 | $26.85 | $26.94 | $26.18 | 135,922 |
2021-04-12 | $26.92 | $26.92 | $26.86 | $26.89 | $26.13 | 106,110 |
2021-04-09 | $26.88 | $26.91 | $26.85 | $26.89 | $26.13 | 102,910 |
2021-04-08 | $26.89 | $26.92 | $26.87 | $26.90 | $26.14 | 141,232 |
2021-04-07 | $26.87 | $26.90 | $26.85 | $26.88 | $26.12 | 140,647 |
2021-04-06 | $26.76 | $26.86 | $26.76 | $26.86 | $26.10 | 106,473 |
2021-04-05 | $26.84 | $26.84 | $26.74 | $26.78 | $26.03 | 108,052 |
2021-04-01 | $26.83 | $26.85 | $26.79 | $26.82 | $26.06 | 147,792 |
2021-03-31 | $26.79 | $26.86 | $26.79 | $26.83 | $26.03 | 171,379 |
2021-03-30 | $26.76 | $26.82 | $26.76 | $26.82 | $26.02 | 176,084 |
2021-03-29 | $26.82 | $26.84 | $26.80 | $26.81 | $26.02 | 106,544 |
2021-03-26 | $26.85 | $26.86 | $26.78 | $26.83 | $26.03 | 78,404 |
2021-03-25 | $26.88 | $26.90 | $26.83 | $26.88 | $26.08 | 102,619 |
2021-03-24 | $26.76 | $26.87 | $26.76 | $26.86 | $26.06 | 119,165 |
2021-03-23 | $26.82 | $26.84 | $26.75 | $26.84 | $26.04 | 98,371 |
2021-03-22 | $26.83 | $27.03 | $26.77 | $26.81 | $26.01 | 161,231 |
2021-03-19 | $26.74 | $26.80 | $26.74 | $26.77 | $25.98 | 267,170 |
2021-03-18 | $26.81 | $26.82 | $26.74 | $26.80 | $26.00 | 108,370 |
2021-03-17 | $26.83 | $26.92 | $26.78 | $26.88 | $26.08 | 161,504 |
2021-03-16 | $26.84 | $26.84 | $26.80 | $26.82 | $26.02 | 100,261 |
2021-03-15 | $26.74 | $26.81 | $26.74 | $26.80 | $26.00 | 89,665 |
2021-03-12 | $26.78 | $26.79 | $26.72 | $26.78 | $25.99 | 319,397 |
2021-03-11 | $26.79 | $26.87 | $26.78 | $26.86 | $26.06 | 137,055 |
2021-03-10 | $26.77 | $26.83 | $26.77 | $26.82 | $26.02 | 171,970 |
2021-03-09 | $26.70 | $26.77 | $26.70 | $26.75 | $25.96 | 621,404 |
2021-03-08 | $26.84 | $26.84 | $26.72 | $26.73 | $25.94 | 134,774 |
2021-03-05 | $26.90 | $26.90 | $26.80 | $26.85 | $26.05 | 147,962 |
2021-03-04 | $26.97 | $26.97 | $26.85 | $26.88 | $26.08 | 95,325 |
2021-03-03 | $27.00 | $27.00 | $26.93 | $26.95 | $26.15 | 106,635 |
2021-03-02 | $26.97 | $27.01 | $26.90 | $26.99 | $26.19 | 119,020 |
2021-03-01 | $26.94 | $26.99 | $26.87 | $26.99 | $26.19 | 94,661 |
2021-02-26 | $26.90 | $26.97 | $26.88 | $26.97 | $26.12 | 189,047 |
2021-02-25 | $27.10 | $27.12 | $26.87 | $26.91 | $26.07 | 102,756 |
2021-02-24 | $27.10 | $27.15 | $27.08 | $27.15 | $26.30 | 104,576 |
2021-02-23 | $27.11 | $27.14 | $27.09 | $27.14 | $26.29 | 89,167 |
2021-02-22 | $27.13 | $27.15 | $27.10 | $27.10 | $26.25 | 106,645 |
2021-02-19 | $27.20 | $27.20 | $27.16 | $27.17 | $26.32 | 92,305 |
2021-02-18 | $27.19 | $27.20 | $27.17 | $27.19 | $26.34 | 115,143 |
2021-02-17 | $27.20 | $27.21 | $27.18 | $27.19 | $26.34 | 165,356 |
2021-02-16 | $27.19 | $27.21 | $27.18 | $27.18 | $26.33 | 180,938 |
2021-02-12 | $27.24 | $27.25 | $27.23 | $27.24 | $26.39 | 134,727 |
2021-02-11 | $27.26 | $27.27 | $27.24 | $27.26 | $26.41 | 113,828 |
2021-02-10 | $27.22 | $27.28 | $27.22 | $27.26 | $26.40 | 157,510 |
2021-02-09 | $27.25 | $27.25 | $27.22 | $27.22 | $26.37 | 170,773 |
2021-02-08 | $27.24 | $27.25 | $27.22 | $27.24 | $26.39 | 262,345 |
2021-02-05 | $27.24 | $27.25 | $27.22 | $27.23 | $26.38 | 135,939 |
2021-02-04 | $27.23 | $27.24 | $27.19 | $27.23 | $26.38 | 205,620 |
2021-02-03 | $27.20 | $27.23 | $27.19 | $27.22 | $26.37 | 147,410 |
2021-02-02 | $27.21 | $27.24 | $27.19 | $27.23 | $26.37 | 263,379 |
2021-02-01 | $27.26 | $27.26 | $27.22 | $27.24 | $26.39 | 119,200 |
2021-01-29 | $27.25 | $27.27 | $27.22 | $27.26 | $26.36 | 142,120 |
2021-01-28 | $27.27 | $27.29 | $27.25 | $27.26 | $26.36 | 98,722 |
2021-01-27 | $27.29 | $27.29 | $27.26 | $27.27 | $26.37 | 159,894 |
2021-01-26 | $27.28 | $27.29 | $27.26 | $27.29 | $26.39 | 163,704 |
2021-01-25 | $27.25 | $27.32 | $27.25 | $27.27 | $26.37 | 161,168 |
2021-01-22 | $27.27 | $27.27 | $27.23 | $27.25 | $26.35 | 145,838 |
2021-01-21 | $27.27 | $27.28 | $27.24 | $27.27 | $26.37 | 106,812 |
2021-01-20 | $27.25 | $27.28 | $27.24 | $27.28 | $26.38 | 268,003 |
2021-01-19 | $27.26 | $27.27 | $27.21 | $27.26 | $26.36 | 193,460 |
2021-01-15 | $27.25 | $27.26 | $27.23 | $27.24 | $26.34 | 201,007 |
2021-01-14 | $27.27 | $27.28 | $27.24 | $27.25 | $26.35 | 170,337 |
2021-01-13 | $27.20 | $27.27 | $27.20 | $27.25 | $26.35 | 179,607 |
2021-01-12 | $27.18 | $27.21 | $27.16 | $27.18 | $26.28 | 360,198 |
2021-01-11 | $27.18 | $27.26 | $27.14 | $27.20 | $26.30 | 178,994 |
2021-01-08 | $27.22 | $27.25 | $27.21 | $27.22 | $26.32 | 192,085 |
2021-01-07 | $27.28 | $27.28 | $27.23 | $27.25 | $26.35 | 129,685 |
2021-01-06 | $27.28 | $27.28 | $27.26 | $27.28 | $26.38 | 209,840 |
2021-01-05 | $27.32 | $27.32 | $27.29 | $27.31 | $26.41 | 169,164 |
2021-01-04 | $27.35 | $27.35 | $27.30 | $27.32 | $26.42 | 276,033 |
2020-12-31 | $27.34 | $27.38 | $27.34 | $27.37 | $26.47 | 112,704 |
2020-12-30 | $27.34 | $27.35 | $27.32 | $27.35 | $26.45 | 122,720 |
2020-12-29 | $27.33 | $27.34 | $27.30 | $27.33 | $26.43 | 171,971 |
2020-12-28 | $27.31 | $27.32 | $27.28 | $27.31 | $26.41 | 141,193 |
2020-12-24 | $27.30 | $27.35 | $27.27 | $27.30 | $26.40 | 62,531 |
2020-12-23 | $27.27 | $27.28 | $27.24 | $27.28 | $26.38 | 188,718 |
2020-12-22 | $27.23 | $27.26 | $27.23 | $27.26 | $26.36 | 307,829 |
2020-12-21 | $27.28 | $27.28 | $27.23 | $27.23 | $26.33 | 687,570 |
2020-12-18 | $27.24 | $27.26 | $27.22 | $27.25 | $26.35 | 125,364 |
2020-12-17 | $27.25 | $27.28 | $27.21 | $27.24 | $26.34 | 162,600 |
2020-12-16 | $27.25 | $27.29 | $27.24 | $27.27 | $26.33 | 137,348 |
2020-12-15 | $27.26 | $27.28 | $27.24 | $27.27 | $26.33 | 116,642 |
2020-12-14 | $27.22 | $27.27 | $27.22 | $27.26 | $26.31 | 94,014 |
2020-12-11 | $27.21 | $27.26 | $27.21 | $27.25 | $26.31 | 144,331 |
2020-12-10 | $27.19 | $27.23 | $27.19 | $27.22 | $26.28 | 108,003 |
2020-12-09 | $27.20 | $27.25 | $27.20 | $27.21 | $26.27 | 214,107 |
2020-12-08 | $27.27 | $27.27 | $27.22 | $27.23 | $26.28 | 182,526 |
2020-12-07 | $27.28 | $27.31 | $27.22 | $27.24 | $26.30 | 178,966 |
2020-12-04 | $27.26 | $27.26 | $27.20 | $27.25 | $26.31 | 169,858 |
2020-12-03 | $27.26 | $27.28 | $27.23 | $27.26 | $26.32 | 122,534 |
2020-12-02 | $27.25 | $27.31 | $27.19 | $27.24 | $26.30 | 195,153 |
2020-12-01 | $27.26 | $27.41 | $27.22 | $27.22 | $26.28 | 236,293 |
2020-11-30 | $27.31 | $27.33 | $27.29 | $27.33 | $26.31 | 90,609 |
2020-11-27 | $27.24 | $27.32 | $27.24 | $27.29 | $26.28 | 47,791 |
2020-11-25 | $27.24 | $27.33 | $27.24 | $27.30 | $26.29 | 300,243 |
2020-11-24 | $27.25 | $27.30 | $27.21 | $27.26 | $26.25 | 97,286 |
2020-11-23 | $27.23 | $27.32 | $27.17 | $27.21 | $26.20 | 165,099 |
2020-11-20 | $27.25 | $27.33 | $27.19 | $27.24 | $26.23 | 245,756 |
2020-11-19 | $27.20 | $27.25 | $27.20 | $27.24 | $26.23 | 84,179 |
2020-11-18 | $27.24 | $27.25 | $27.19 | $27.22 | $26.21 | 148,210 |
2020-11-17 | $27.17 | $27.24 | $27.17 | $27.21 | $26.20 | 76,454 |
2020-11-16 | $27.13 | $27.19 | $27.12 | $27.19 | $26.18 | 85,561 |
2020-11-13 | $27.16 | $27.16 | $27.11 | $27.12 | $26.12 | 121,284 |
2020-11-12 | $27.15 | $27.17 | $27.10 | $27.15 | $26.14 | 72,659 |
2020-11-11 | $27.08 | $27.16 | $27.08 | $27.13 | $26.13 | 118,383 |
2020-11-10 | $27.11 | $27.15 | $27.07 | $27.11 | $26.11 | 208,272 |
2020-11-09 | $27.11 | $27.19 | $27.10 | $27.12 | $26.12 | 111,345 |
2020-11-06 | $27.17 | $27.17 | $27.12 | $27.14 | $26.14 | 135,804 |
2020-11-05 | $27.15 | $27.20 | $27.11 | $27.14 | $26.14 | 142,704 |
2020-11-04 | $27.09 | $27.18 | $27.08 | $27.16 | $26.16 | 152,625 |
2020-11-03 | $27.03 | $27.07 | $27.02 | $27.03 | $26.03 | 105,580 |
2020-11-02 | $27.08 | $27.09 | $27.03 | $27.06 | $26.06 | 115,999 |
2020-10-30 | $27.12 | $27.16 | $27.09 | $27.09 | $26.04 | 61,794 |
2020-10-29 | $27.13 | $27.30 | $27.12 | $27.12 | $26.07 | 86,904 |
2020-10-28 | $27.19 | $27.22 | $27.12 | $27.12 | $26.07 | 91,895 |
2020-10-27 | $27.17 | $27.21 | $27.13 | $27.20 | $26.15 | 231,762 |
2020-10-26 | $27.17 | $27.19 | $27.13 | $27.17 | $26.12 | 72,578 |
2020-10-23 | $27.10 | $27.17 | $27.10 | $27.15 | $26.09 | 129,265 |
2020-10-22 | $27.16 | $27.20 | $27.12 | $27.12 | $26.07 | 119,674 |
2020-10-21 | $27.14 | $27.18 | $27.14 | $27.15 | $26.10 | 81,976 |
2020-10-20 | $27.17 | $27.20 | $27.13 | $27.17 | $26.12 | 112,183 |
2020-10-19 | $27.18 | $27.20 | $27.13 | $27.17 | $26.12 | 104,372 |
2020-10-16 | $27.19 | $27.20 | $27.16 | $27.18 | $26.13 | 97,535 |
2020-10-15 | $27.21 | $27.25 | $27.15 | $27.18 | $26.13 | 117,062 |
2020-10-14 | $27.22 | $27.27 | $27.16 | $27.17 | $26.12 | 73,538 |
2020-10-13 | $27.15 | $27.22 | $27.14 | $27.16 | $26.11 | 89,880 |
2020-10-12 | $27.15 | $27.23 | $27.11 | $27.23 | $26.17 | 121,862 |
2020-10-09 | $27.07 | $27.15 | $27.07 | $27.10 | $26.05 | 48,846 |
2020-10-08 | $27.09 | $27.14 | $27.09 | $27.10 | $26.05 | 96,982 |
2020-10-07 | $27.12 | $27.14 | $27.09 | $27.11 | $26.06 | 138,794 |
2020-10-06 | $27.09 | $27.12 | $27.08 | $27.12 | $26.07 | 227,179 |
2020-10-05 | $27.12 | $27.14 | $27.07 | $27.07 | $26.02 | 131,609 |
2020-10-02 | $27.10 | $27.12 | $27.07 | $27.11 | $26.06 | 88,960 |
2020-10-01 | $27.13 | $27.13 | $27.05 | $27.11 | $26.06 | 101,961 |
2020-09-30 | $27.15 | $27.15 | $27.09 | $27.13 | $26.03 | 68,480 |
2020-09-29 | $27.10 | $27.16 | $27.05 | $27.14 | $26.04 | 215,802 |
2020-09-28 | $27.06 | $27.14 | $27.04 | $27.11 | $26.01 | 72,620 |
2020-09-25 | $27.00 | $27.09 | $27.00 | $27.06 | $25.96 | 106,489 |
2020-09-24 | $27.13 | $27.17 | $26.99 | $27.06 | $25.96 | 269,647 |
2020-09-23 | $27.19 | $27.20 | $27.14 | $27.14 | $26.04 | 61,861 |
2020-09-22 | $27.21 | $27.21 | $27.14 | $27.19 | $26.09 | 89,876 |
2020-09-21 | $27.22 | $27.22 | $27.16 | $27.19 | $26.09 | 94,009 |
2020-09-18 | $27.23 | $27.23 | $27.18 | $27.20 | $26.10 | 50,820 |
2020-09-17 | $27.24 | $27.24 | $27.18 | $27.20 | $26.10 | 96,119 |
2020-09-16 | $27.20 | $27.25 | $27.18 | $27.22 | $26.11 | 77,658 |
2020-09-15 | $27.17 | $27.23 | $27.17 | $27.22 | $26.11 | 229,006 |
2020-09-14 | $27.21 | $27.22 | $27.16 | $27.20 | $26.10 | 116,057 |
2020-09-11 | $27.21 | $27.24 | $27.17 | $27.21 | $26.10 | 93,271 |
2020-09-10 | $27.19 | $27.22 | $27.15 | $27.20 | $26.10 | 87,701 |
2020-09-09 | $27.19 | $27.21 | $27.18 | $27.20 | $26.10 | 81,740 |
2020-09-08 | $27.18 | $27.19 | $27.16 | $27.18 | $26.08 | 130,602 |
2020-09-04 | $27.24 | $27.29 | $27.16 | $27.18 | $26.07 | 92,935 |
2020-09-03 | $27.27 | $27.29 | $27.24 | $27.26 | $26.15 | 138,521 |
2020-09-02 | $27.18 | $27.27 | $27.18 | $27.26 | $26.15 | 134,616 |
2020-09-01 | $27.17 | $27.24 | $27.16 | $27.23 | $26.12 | 54,762 |
2020-08-31 | $27.20 | $27.28 | $27.20 | $27.26 | $26.10 | 73,417 |
2020-08-28 | $27.18 | $27.24 | $27.18 | $27.22 | $26.06 | 161,660 |
2020-08-27 | $27.16 | $27.23 | $27.14 | $27.18 | $26.03 | 129,179 |
2020-08-26 | $27.20 | $27.21 | $27.14 | $27.20 | $26.04 | 147,807 |
2020-08-25 | $27.18 | $27.23 | $27.14 | $27.19 | $26.04 | 272,272 |
2020-08-24 | $27.18 | $27.21 | $27.15 | $27.20 | $26.04 | 241,273 |
2020-08-21 | $27.16 | $27.19 | $27.15 | $27.15 | $26.00 | 492,596 |
2020-08-20 | $27.21 | $27.22 | $27.15 | $27.19 | $26.04 | 87,991 |
2020-08-19 | $27.14 | $27.20 | $27.14 | $27.19 | $26.04 | 155,405 |
2020-08-18 | $27.17 | $27.19 | $27.14 | $27.16 | $26.01 | 132,692 |
2020-08-17 | $27.19 | $27.19 | $27.12 | $27.15 | $25.99 | 88,085 |
2020-08-14 | $27.14 | $27.18 | $27.12 | $27.15 | $26.00 | 52,529 |
2020-08-13 | $27.22 | $27.25 | $27.13 | $27.13 | $25.98 | 122,079 |
2020-08-12 | $27.24 | $27.24 | $27.18 | $27.24 | $26.08 | 107,232 |
2020-08-11 | $27.21 | $27.27 | $27.21 | $27.21 | $26.05 | 142,877 |
2020-08-10 | $27.24 | $27.29 | $27.22 | $27.22 | $26.06 | 95,110 |
2020-08-07 | $27.30 | $27.30 | $27.25 | $27.28 | $26.12 | 68,975 |
2020-08-06 | $27.28 | $27.30 | $27.26 | $27.28 | $26.12 | 106,227 |
2020-08-05 | $27.28 | $27.30 | $27.22 | $27.26 | $26.10 | 115,918 |
2020-08-04 | $27.26 | $27.28 | $27.21 | $27.26 | $26.10 | 85,710 |
2020-08-03 | $27.19 | $27.23 | $27.17 | $27.23 | $26.07 | 117,901 |
2020-07-31 | $27.20 | $27.25 | $27.18 | $27.20 | $25.99 | 46,411 |
2020-07-30 | $27.16 | $27.21 | $27.13 | $27.18 | $25.97 | 157,474 |
2020-07-29 | $27.17 | $27.23 | $27.13 | $27.21 | $26.00 | 122,266 |
2020-07-28 | $27.17 | $27.18 | $27.14 | $27.14 | $25.94 | 126,038 |
2020-07-27 | $27.20 | $27.21 | $27.13 | $27.16 | $25.95 | 92,346 |
2020-07-24 | $27.15 | $27.22 | $27.14 | $27.14 | $25.94 | 83,152 |
2020-07-23 | $27.20 | $27.20 | $27.14 | $27.18 | $25.97 | 207,617 |
2020-07-22 | $27.18 | $27.20 | $27.11 | $27.17 | $25.96 | 91,287 |
2020-07-21 | $27.14 | $27.18 | $27.12 | $27.16 | $25.95 | 127,832 |
2020-07-20 | $27.13 | $27.13 | $27.07 | $27.12 | $25.92 | 113,707 |
2020-07-17 | $27.09 | $27.10 | $27.05 | $27.09 | $25.88 | 81,915 |
2020-07-16 | $27.05 | $27.08 | $27.02 | $27.08 | $25.88 | 99,638 |
2020-07-15 | $26.97 | $27.05 | $26.97 | $27.00 | $25.80 | 74,816 |
2020-07-14 | $26.97 | $27.04 | $26.95 | $27.04 | $25.84 | 93,200 |
2020-07-13 | $26.98 | $27.00 | $26.98 | $26.98 | $25.78 | 50,992 |
2020-07-10 | $27.02 | $27.02 | $26.94 | $26.98 | $25.78 | 79,600 |
2020-07-09 | $27.02 | $27.03 | $26.98 | $26.99 | $25.79 | 104,690 |
2020-07-08 | $27.02 | $27.05 | $26.96 | $27.00 | $25.80 | 81,700 |
2020-07-07 | $27.03 | $27.05 | $26.95 | $27.00 | $25.80 | 478,700 |
2020-07-06 | $27.02 | $27.02 | $26.96 | $27.02 | $25.82 | 93,200 |
2020-07-02 | $26.93 | $27.02 | $26.93 | $26.95 | $25.75 | 86,658 |
2020-07-01 | $26.95 | $26.96 | $26.93 | $26.94 | $25.74 | 66,800 |
2020-06-30 | $26.97 | $27.00 | $26.96 | $26.98 | $25.73 | 103,041 |
2020-06-29 | $26.88 | $26.96 | $26.87 | $26.94 | $25.69 | 199,799 |
2020-06-26 | $26.88 | $26.97 | $26.87 | $26.91 | $25.66 | 85,592 |
2020-06-25 | $26.94 | $26.94 | $26.88 | $26.91 | $25.66 | 41,366 |
2020-06-24 | $26.96 | $26.97 | $26.86 | $26.92 | $25.67 | 146,033 |
2020-06-23 | $26.94 | $26.96 | $26.86 | $26.95 | $25.70 | 69,568 |
2020-06-22 | $26.96 | $26.99 | $26.84 | $26.92 | $25.67 | 89,168 |
2020-06-19 | $26.97 | $27.00 | $26.88 | $26.94 | $25.69 | 112,746 |
2020-06-18 | $26.98 | $26.98 | $26.90 | $26.95 | $25.70 | 72,898 |
2020-06-17 | $27.03 | $27.03 | $26.90 | $26.97 | $25.72 | 144,789 |
2020-06-16 | $26.99 | $27.09 | $26.94 | $26.99 | $25.74 | 133,732 |
2020-06-15 | $26.70 | $27.01 | $26.62 | $26.97 | $25.72 | 104,496 |
2020-06-12 | $26.72 | $26.81 | $26.66 | $26.70 | $25.46 | 42,712 |
2020-06-11 | $26.88 | $26.89 | $26.63 | $26.67 | $25.43 | 158,389 |
2020-06-10 | $26.82 | $26.87 | $26.73 | $26.86 | $25.61 | 153,094 |
2020-06-09 | $26.83 | $26.86 | $26.76 | $26.81 | $25.57 | 106,565 |
2020-06-08 | $26.80 | $26.85 | $26.77 | $26.78 | $25.54 | 144,117 |
2020-06-05 | $26.70 | $26.77 | $26.70 | $26.77 | $25.53 | 182,734 |
2020-06-04 | $26.75 | $26.82 | $26.66 | $26.73 | $25.49 | 145,006 |
2020-06-03 | $26.73 | $26.93 | $26.64 | $26.72 | $25.48 | 150,305 |
2020-06-02 | $26.67 | $26.72 | $26.64 | $26.72 | $25.48 | 124,182 |
2020-06-01 | $26.62 | $26.71 | $26.58 | $26.64 | $25.40 | 97,988 |
2020-05-29 | $26.54 | $26.65 | $26.54 | $26.63 | $25.34 | 61,228 |
2020-05-28 | $26.52 | $27.04 | $26.48 | $26.58 | $25.29 | 1,469,691 |
2020-05-27 | $26.52 | $26.60 | $26.45 | $26.52 | $25.24 | 169,223 |
2020-05-26 | $26.50 | $26.53 | $26.46 | $26.49 | $25.21 | 135,723 |
2020-05-22 | $26.46 | $26.50 | $26.40 | $26.45 | $25.17 | 113,603 |
2020-05-21 | $26.40 | $26.43 | $26.34 | $26.41 | $25.13 | 64,928 |
2020-05-20 | $26.27 | $26.40 | $26.24 | $26.38 | $25.10 | 111,487 |
2020-05-19 | $26.29 | $26.29 | $26.12 | $26.18 | $24.91 | 117,269 |
2020-05-18 | $26.23 | $26.32 | $26.10 | $26.22 | $24.95 | 119,440 |
2020-05-15 | $26.14 | $26.14 | $26.06 | $26.11 | $24.85 | 86,679 |
2020-05-14 | $26.18 | $26.18 | $25.99 | $26.10 | $24.84 | 114,284 |
2020-05-13 | $26.15 | $26.15 | $26.05 | $26.09 | $24.83 | 138,163 |
2020-05-12 | $26.01 | $26.43 | $25.97 | $26.06 | $24.80 | 124,892 |
2020-05-11 | $26.04 | $26.04 | $25.92 | $25.96 | $24.70 | 83,533 |
2020-05-08 | $26.04 | $26.06 | $25.96 | $26.01 | $24.75 | 99,589 |
2020-05-07 | $26.00 | $26.03 | $25.95 | $25.99 | $24.73 | 243,302 |
2020-05-06 | $26.07 | $26.07 | $25.88 | $25.98 | $24.72 | 114,436 |
2020-05-05 | $26.06 | $26.06 | $25.95 | $26.04 | $24.78 | 242,203 |
2020-05-04 | $25.96 | $26.03 | $25.89 | $26.01 | $24.75 | 90,096 |
2020-05-01 | $26.02 | $26.09 | $25.86 | $25.90 | $24.65 | 66,320 |
2020-04-30 | $26.18 | $26.18 | $25.98 | $26.08 | $24.76 | 108,891 |
2020-04-29 | $25.88 | $26.10 | $25.88 | $26.07 | $24.75 | 125,380 |
2020-04-28 | $26.04 | $26.05 | $25.86 | $25.98 | $24.66 | 72,604 |
2020-04-27 | $25.99 | $26.05 | $25.86 | $25.92 | $24.61 | 104,564 |
2020-04-24 | $25.91 | $26.07 | $25.83 | $25.95 | $24.63 | 58,605 |
2020-04-23 | $25.94 | $26.04 | $25.84 | $25.98 | $24.66 | 77,493 |
2020-04-22 | $25.79 | $26.01 | $25.71 | $25.79 | $24.48 | 66,482 |
2020-04-21 | $25.98 | $25.98 | $25.68 | $25.92 | $24.61 | 185,627 |
2020-04-20 | $25.88 | $26.06 | $25.82 | $25.99 | $24.67 | 104,019 |
2020-04-17 | $26.05 | $26.17 | $26.00 | $26.01 | $24.69 | 89,996 |
2020-04-16 | $26.25 | $26.25 | $25.92 | $26.10 | $24.78 | 116,011 |
2020-04-15 | $25.87 | $26.09 | $25.83 | $26.01 | $24.69 | 119,721 |
2020-04-14 | $26.19 | $26.30 | $25.90 | $26.06 | $24.74 | 175,174 |
2020-04-13 | $25.76 | $25.99 | $25.74 | $25.84 | $24.53 | 71,743 |
2020-04-09 | $25.26 | $25.85 | $25.26 | $25.76 | $24.45 | 170,493 |
2020-04-08 | $25.04 | $25.40 | $25.04 | $25.35 | $24.06 | 87,292 |
2020-04-07 | $24.93 | $25.16 | $24.93 | $25.10 | $23.83 | 71,155 |
2020-04-06 | $24.58 | $24.92 | $24.58 | $24.90 | $23.64 | 102,409 |
2020-04-03 | $24.84 | $24.92 | $24.64 | $24.66 | $23.41 | 586,635 |
2020-04-02 | $24.69 | $24.89 | $24.65 | $24.65 | $23.40 | 694,660 |
2020-04-01 | $24.96 | $24.96 | $24.61 | $24.68 | $23.43 | 256,101 |
2020-03-31 | $24.74 | $25.12 | $24.74 | $24.97 | $23.64 | 128,499 |
2020-03-30 | $24.94 | $24.94 | $24.60 | $24.85 | $23.53 | 539,555 |
2020-03-27 | $24.39 | $24.77 | $24.39 | $24.64 | $23.33 | 89,236 |
2020-03-26 | $24.36 | $24.74 | $24.35 | $24.58 | $23.27 | 107,026 |
2020-03-25 | $23.81 | $24.69 | $23.81 | $24.44 | $23.14 | 218,499 |
2020-03-24 | $23.83 | $24.13 | $22.99 | $23.96 | $22.68 | 105,844 |
2020-03-23 | $22.80 | $24.22 | $22.80 | $23.56 | $22.31 | 330,507 |
2020-03-20 | $22.96 | $23.32 | $22.65 | $22.68 | $21.47 | 144,317 |
2020-03-19 | $22.50 | $23.52 | $22.50 | $22.67 | $21.46 | 439,907 |
2020-03-18 | $23.40 | $24.79 | $22.91 | $23.57 | $22.32 | 323,854 |
2020-03-17 | $24.12 | $24.86 | $24.12 | $24.17 | $22.88 | 167,506 |
2020-03-16 | $24.65 | $24.98 | $24.00 | $24.65 | $23.34 | 181,851 |
2020-03-13 | $24.77 | $25.29 | $24.65 | $25.05 | $23.72 | 211,052 |
2020-03-12 | $24.21 | $25.48 | $24.00 | $24.91 | $23.58 | 373,384 |
2020-03-11 | $25.88 | $25.91 | $25.48 | $25.48 | $24.12 | 151,689 |
2020-03-10 | $26.14 | $26.20 | $25.98 | $26.05 | $24.66 | 134,880 |
2020-03-09 | $26.51 | $26.51 | $26.16 | $26.20 | $24.81 | 1,358,712 |
2020-03-06 | $26.76 | $26.76 | $26.61 | $26.65 | $25.23 | 51,927 |
2020-03-05 | $26.80 | $26.80 | $26.69 | $26.69 | $25.27 | 124,501 |
2020-03-04 | $26.73 | $26.78 | $26.70 | $26.73 | $25.31 | 149,808 |
2020-03-03 | $26.49 | $26.74 | $26.48 | $26.69 | $25.27 | 129,293 |
2020-03-02 | $26.53 | $26.63 | $26.46 | $26.51 | $25.10 | 78,325 |
2020-02-28 | $26.38 | $26.56 | $26.38 | $26.49 | $25.02 | 109,347 |
2020-02-27 | $26.52 | $26.52 | $26.39 | $26.42 | $24.96 | 88,117 |
2020-02-26 | $26.45 | $26.48 | $26.41 | $26.46 | $24.99 | 63,346 |
2020-02-25 | $26.45 | $26.47 | $26.39 | $26.45 | $24.98 | 88,008 |
2020-02-24 | $26.41 | $26.47 | $26.40 | $26.40 | $24.94 | 51,890 |
2020-02-21 | $26.36 | $26.40 | $26.34 | $26.37 | $24.91 | 94,615 |
2020-02-20 | $26.32 | $26.34 | $26.30 | $26.32 | $24.86 | 55,894 |
2020-02-19 | $26.31 | $26.31 | $26.26 | $26.30 | $24.84 | 104,880 |
2020-02-18 | $26.30 | $26.32 | $26.26 | $26.31 | $24.85 | 123,771 |
2020-02-14 | $26.26 | $26.30 | $26.24 | $26.27 | $24.81 | 98,312 |
2020-02-13 | $26.27 | $26.27 | $26.22 | $26.25 | $24.79 | 122,957 |
2020-02-12 | $26.26 | $26.27 | $26.22 | $26.25 | $24.79 | 159,790 |
2020-02-11 | $26.29 | $26.29 | $26.26 | $26.28 | $24.82 | 79,344 |
2020-02-10 | $26.25 | $26.30 | $26.24 | $26.27 | $24.81 | 69,934 |
2020-02-07 | $26.19 | $26.26 | $26.19 | $26.25 | $24.79 | 72,864 |
2020-02-06 | $26.21 | $26.22 | $26.18 | $26.22 | $24.77 | 90,885 |
2020-02-05 | $26.24 | $26.24 | $26.17 | $26.20 | $24.75 | 179,084 |
2020-02-04 | $26.25 | $26.25 | $26.19 | $26.23 | $24.78 | 94,270 |
2020-02-03 | $26.28 | $26.32 | $26.24 | $26.29 | $24.83 | 267,958 |
2020-01-31 | $26.30 | $26.35 | $26.27 | $26.35 | $24.83 | 65,082 |
2020-01-30 | $26.29 | $26.32 | $26.25 | $26.25 | $24.74 | 134,568 |
2020-01-29 | $26.24 | $26.28 | $26.22 | $26.27 | $24.76 | 100,920 |
2020-01-28 | $26.23 | $26.25 | $26.18 | $26.21 | $24.70 | 80,224 |
2020-01-27 | $26.26 | $26.27 | $26.19 | $26.23 | $24.72 | 331,482 |
2020-01-24 | $26.12 | $26.19 | $26.12 | $26.17 | $24.66 | 138,647 |
2020-01-23 | $26.14 | $26.14 | $26.11 | $26.13 | $24.62 | 104,732 |
2020-01-22 | $26.10 | $26.12 | $26.09 | $26.12 | $24.61 | 126,614 |
2020-01-21 | $26.11 | $26.13 | $26.06 | $26.10 | $24.60 | 418,578 |
2020-01-17 | $26.05 | $26.05 | $26.00 | $26.04 | $24.54 | 121,603 |
2020-01-16 | $26.05 | $26.05 | $26.01 | $26.05 | $24.55 | 150,444 |
2020-01-15 | $26.04 | $26.06 | $25.99 | $26.05 | $24.55 | 2,185,974 |
2020-01-14 | $26.00 | $26.03 | $25.96 | $26.01 | $24.51 | 184,994 |
2020-01-13 | $26.01 | $26.02 | $25.99 | $26.02 | $24.52 | 75,774 |
2020-01-10 | $25.99 | $26.01 | $25.96 | $26.00 | $24.50 | 66,779 |
2020-01-09 | $25.95 | $25.98 | $25.89 | $25.98 | $24.48 | 138,814 |
2020-01-08 | $25.99 | $26.01 | $25.95 | $25.97 | $24.47 | 150,329 |
2020-01-07 | $26.00 | $26.00 | $25.96 | $25.98 | $24.48 | 123,791 |
2020-01-06 | $26.02 | $26.03 | $25.96 | $25.99 | $24.49 | 244,462 |
2020-01-03 | $25.96 | $26.02 | $25.96 | $26.00 | $24.50 | 165,395 |
2020-01-02 | $26.03 | $26.03 | $25.92 | $25.96 | $24.46 | 164,974 |
2019-12-31 | $25.93 | $25.96 | $25.89 | $25.94 | $24.44 | 137,698 |
2019-12-30 | $25.90 | $25.94 | $25.86 | $25.93 | $24.44 | 88,876 |
2019-12-27 | $25.90 | $25.92 | $25.88 | $25.92 | $24.42 | 77,285 |
2019-12-26 | $25.86 | $25.88 | $25.82 | $25.88 | $24.39 | 163,053 |
2019-12-24 | $25.80 | $25.83 | $25.79 | $25.83 | $24.34 | 64,227 |
2019-12-23 | $25.84 | $25.87 | $25.80 | $25.80 | $24.31 | 198,841 |
2019-12-20 | $25.83 | $25.83 | $25.78 | $25.82 | $24.33 | 339,263 |
2019-12-19 | $25.84 | $25.84 | $25.77 | $25.84 | $24.35 | 186,952 |
2019-12-18 | $25.90 | $25.90 | $25.84 | $25.89 | $24.33 | 133,477 |
2019-12-17 | $25.91 | $25.91 | $25.86 | $25.88 | $24.32 | 134,550 |
2019-12-16 | $25.91 | $25.91 | $25.86 | $25.87 | $24.32 | 131,788 |
2019-12-13 | $25.85 | $25.92 | $25.84 | $25.91 | $24.35 | 116,563 |
2019-12-12 | $25.91 | $25.91 | $25.80 | $25.82 | $24.27 | 127,050 |
2019-12-11 | $25.87 | $25.89 | $25.83 | $25.89 | $24.33 | 201,434 |
2019-12-10 | $25.88 | $25.88 | $25.82 | $25.84 | $24.29 | 52,878 |
2019-12-09 | $25.88 | $25.89 | $25.84 | $25.86 | $24.31 | 67,873 |
2019-12-06 | $25.85 | $25.86 | $25.82 | $25.83 | $24.28 | 188,851 |
2019-12-05 | $25.88 | $25.89 | $25.83 | $25.89 | $24.33 | 337,772 |
2019-12-04 | $25.93 | $25.93 | $25.84 | $25.88 | $24.33 | 157,685 |
2019-12-03 | $25.90 | $25.93 | $25.86 | $25.90 | $24.34 | 2,146,944 |
2019-12-02 | $25.82 | $25.82 | $25.78 | $25.82 | $24.27 | 103,331 |
2019-11-29 | $25.90 | $25.91 | $25.88 | $25.89 | $24.27 | 45,501 |
2019-11-27 | $25.92 | $25.92 | $25.87 | $25.89 | $24.27 | 97,448 |
2019-11-26 | $25.92 | $25.94 | $25.91 | $25.91 | $24.29 | 106,653 |
2019-11-25 | $25.91 | $25.92 | $25.89 | $25.89 | $24.27 | 138,953 |
2019-11-22 | $25.89 | $25.89 | $25.84 | $25.89 | $24.27 | 89,675 |
2019-11-21 | $25.90 | $25.90 | $25.85 | $25.87 | $24.25 | 100,058 |
2019-11-20 | $25.91 | $25.91 | $25.88 | $25.89 | $24.27 | 101,254 |
2019-11-19 | $25.89 | $25.90 | $25.87 | $25.89 | $24.27 | 81,899 |
2019-11-18 | $25.89 | $25.89 | $25.85 | $25.88 | $24.26 | 90,785 |
2019-11-15 | $25.85 | $25.88 | $25.82 | $25.85 | $24.23 | 87,421 |
2019-11-14 | $25.87 | $25.89 | $25.85 | $25.88 | $24.26 | 93,309 |
2019-11-13 | $25.83 | $25.83 | $25.76 | $25.81 | $24.20 | 174,014 |
2019-11-12 | $25.77 | $25.78 | $25.73 | $25.78 | $24.17 | 78,969 |
2019-11-11 | $25.80 | $25.80 | $25.71 | $25.74 | $24.13 | 38,798 |
2019-11-08 | $25.77 | $25.80 | $25.74 | $25.75 | $24.14 | 60,960 |
2019-11-07 | $25.82 | $25.82 | $25.70 | $25.76 | $24.15 | 98,748 |
2019-11-06 | $25.79 | $25.86 | $25.79 | $25.85 | $24.24 | 58,269 |
2019-11-05 | $25.86 | $25.86 | $25.76 | $25.80 | $24.18 | 72,110 |
2019-11-04 | $25.93 | $25.93 | $25.85 | $25.86 | $24.24 | 72,123 |
2019-11-01 | $25.94 | $25.95 | $25.90 | $25.92 | $24.30 | 44,555 |
2019-10-31 | $25.89 | $26.00 | $25.89 | $25.99 | $24.30 | 106,256 |
2019-10-30 | $25.84 | $25.87 | $25.80 | $25.87 | $24.19 | 35,096 |
2019-10-29 | $25.85 | $25.85 | $25.81 | $25.83 | $24.15 | 45,897 |
2019-10-28 | $25.85 | $25.87 | $25.81 | $25.85 | $24.17 | 40,824 |
2019-10-25 | $25.93 | $25.93 | $25.85 | $25.87 | $24.19 | 77,620 |
2019-10-24 | $25.93 | $25.95 | $25.90 | $25.93 | $24.25 | 75,100 |
2019-10-23 | $25.94 | $25.94 | $25.89 | $25.90 | $24.21 | 58,126 |
2019-10-22 | $25.89 | $25.91 | $25.87 | $25.89 | $24.20 | 104,019 |
2019-10-21 | $25.90 | $25.90 | $25.85 | $25.87 | $24.19 | 23,746 |
2019-10-18 | $25.86 | $25.92 | $25.86 | $25.88 | $24.20 | 34,848 |
2019-10-17 | $25.89 | $25.91 | $25.85 | $25.88 | $24.20 | 97,120 |
2019-10-16 | $25.83 | $25.88 | $25.81 | $25.87 | $24.19 | 149,057 |
2019-10-15 | $25.81 | $25.87 | $25.80 | $25.80 | $24.13 | 46,044 |
2019-10-14 | $25.88 | $26.58 | $25.80 | $25.86 | $24.18 | 87,864 |
2019-10-11 | $25.89 | $25.89 | $25.80 | $25.85 | $24.17 | 100,054 |
2019-10-10 | $25.92 | $25.93 | $25.89 | $25.89 | $24.21 | 152,925 |
2019-10-09 | $25.92 | $25.99 | $25.92 | $25.94 | $24.26 | 85,554 |
2019-10-08 | $26.02 | $26.04 | $25.95 | $26.00 | $24.31 | 76,824 |
2019-10-07 | $26.04 | $26.04 | $25.96 | $25.99 | $24.30 | 67,758 |
2019-10-04 | $26.04 | $26.04 | $25.98 | $26.03 | $24.34 | 44,591 |
2019-10-03 | $25.94 | $26.02 | $25.93 | $26.01 | $24.32 | 58,130 |
2019-10-02 | $25.87 | $25.92 | $25.86 | $25.88 | $24.20 | 51,876 |
2019-10-01 | $25.79 | $25.88 | $25.72 | $25.83 | $24.15 | 49,328 |
2019-09-30 | $25.84 | $25.88 | $25.79 | $25.88 | $24.14 | 63,248 |
2019-09-27 | $25.83 | $25.85 | $25.77 | $25.84 | $24.10 | 37,679 |
2019-09-26 | $25.83 | $25.85 | $25.78 | $25.81 | $24.07 | 56,858 |
2019-09-25 | $25.87 | $25.87 | $25.76 | $25.78 | $24.04 | 78,154 |
2019-09-24 | $25.85 | $25.89 | $25.83 | $25.88 | $24.14 | 97,437 |
2019-09-23 | $25.82 | $25.86 | $25.76 | $25.82 | $24.08 | 57,618 |
2019-09-20 | $25.74 | $25.79 | $25.70 | $25.79 | $24.05 | 69,554 |
2019-09-19 | $25.72 | $25.73 | $25.68 | $25.70 | $23.97 | 95,129 |
2019-09-18 | $25.74 | $25.75 | $25.65 | $25.70 | $23.97 | 112,869 |
2019-09-17 | $25.60 | $25.67 | $25.60 | $25.66 | $23.93 | 46,563 |
2019-09-16 | $25.63 | $25.63 | $25.57 | $25.63 | $23.90 | 44,407 |
2019-09-13 | $25.59 | $25.63 | $25.55 | $25.58 | $23.86 | 94,902 |
2019-09-12 | $25.77 | $25.79 | $25.66 | $25.69 | $23.96 | 86,309 |
2019-09-11 | $25.73 | $25.74 | $25.69 | $25.71 | $23.98 | 85,626 |
2019-09-10 | $25.78 | $25.82 | $25.68 | $25.68 | $23.95 | 40,600 |
2019-09-09 | $25.87 | $25.87 | $25.81 | $25.83 | $24.09 | 69,159 |
2019-09-06 | $25.92 | $25.93 | $25.87 | $25.92 | $24.17 | 24,778 |
2019-09-05 | $25.98 | $26.02 | $25.87 | $25.89 | $24.15 | 86,962 |
2019-09-04 | $25.92 | $26.02 | $25.92 | $26.02 | $24.27 | 31,921 |
2019-09-03 | $25.94 | $25.99 | $25.89 | $25.95 | $24.20 | 114,946 |
2019-08-30 | $25.98 | $25.99 | $25.92 | $25.98 | $24.17 | 39,909 |
2019-08-29 | $26.01 | $26.01 | $25.94 | $25.98 | $24.16 | 107,705 |
2019-08-28 | $26.02 | $26.03 | $25.97 | $25.97 | $24.16 | 89,169 |
2019-08-27 | $26.00 | $26.01 | $25.95 | $26.01 | $24.20 | 75,679 |
2019-08-26 | $25.96 | $25.99 | $25.92 | $25.96 | $24.15 | 81,685 |
2019-08-23 | $25.91 | $26.00 | $25.88 | $25.93 | $24.12 | 116,351 |
2019-08-22 | $25.90 | $25.92 | $25.85 | $25.89 | $24.08 | 78,334 |
2019-08-21 | $25.83 | $25.93 | $25.83 | $25.88 | $24.07 | 71,435 |
2019-08-20 | $25.87 | $25.93 | $25.85 | $25.92 | $24.11 | 92,943 |
2019-08-19 | $25.75 | $25.85 | $25.75 | $25.83 | $24.03 | 89,266 |
2019-08-16 | $25.79 | $25.88 | $25.77 | $25.85 | $24.05 | 48,376 |
2019-08-15 | $25.75 | $25.85 | $25.73 | $25.84 | $24.04 | 78,051 |
2019-08-14 | $25.75 | $25.78 | $25.71 | $25.71 | $23.92 | 90,349 |
2019-08-13 | $25.76 | $25.76 | $25.67 | $25.70 | $23.91 | 99,918 |
2019-08-12 | $25.73 | $25.79 | $25.71 | $25.77 | $23.97 | 98,300 |
2019-08-09 | $25.72 | $25.76 | $25.68 | $25.68 | $23.89 | 53,276 |
2019-08-08 | $25.70 | $25.78 | $25.70 | $25.74 | $23.94 | 29,927 |
2019-08-07 | $25.86 | $25.86 | $25.73 | $25.75 | $23.95 | 93,890 |
2019-08-06 | $25.71 | $25.77 | $25.70 | $25.75 | $23.95 | 83,543 |
2019-08-05 | $25.76 | $25.76 | $25.69 | $25.71 | $23.92 | 77,411 |
2019-08-02 | $25.66 | $25.67 | $25.61 | $25.63 | $23.84 | 75,650 |
2019-08-01 | $25.52 | $25.68 | $25.49 | $25.66 | $23.87 | 152,682 |
2019-07-31 | $25.63 | $25.63 | $25.50 | $25.57 | $23.72 | 108,642 |
2019-07-30 | $25.55 | $25.56 | $25.53 | $25.54 | $23.70 | 37,772 |
2019-07-29 | $25.50 | $25.58 | $25.50 | $25.58 | $23.73 | 63,984 |
2019-07-26 | $25.58 | $25.58 | $25.52 | $25.56 | $23.71 | 74,775 |
2019-07-25 | $25.60 | $25.60 | $25.53 | $25.58 | $23.73 | 96,002 |
2019-07-24 | $25.61 | $25.61 | $25.56 | $25.58 | $23.73 | 129,981 |
2019-07-23 | $25.57 | $25.58 | $25.53 | $25.55 | $23.70 | 83,035 |
2019-07-22 | $25.59 | $25.59 | $25.54 | $25.58 | $23.73 | 81,671 |
2019-07-19 | $25.52 | $25.58 | $25.52 | $25.55 | $23.70 | 63,013 |
2019-07-18 | $25.52 | $25.58 | $25.47 | $25.58 | $23.73 | 51,018 |
2019-07-17 | $25.47 | $25.51 | $25.43 | $25.51 | $23.66 | 222,601 |
2019-07-16 | $25.45 | $25.45 | $25.40 | $25.44 | $23.60 | 78,367 |
2019-07-15 | $25.41 | $25.49 | $25.41 | $25.46 | $23.62 | 34,428 |
2019-07-12 | $25.40 | $25.47 | $25.40 | $25.47 | $23.63 | 81,951 |
2019-07-11 | $25.50 | $25.50 | $25.42 | $25.45 | $23.61 | 102,420 |
2019-07-10 | $25.48 | $25.49 | $25.42 | $25.49 | $23.65 | 65,429 |
2019-07-09 | $25.47 | $25.47 | $25.40 | $25.42 | $23.58 | 70,421 |
2019-07-08 | $25.50 | $25.50 | $25.42 | $25.45 | $23.61 | 128,420 |
2019-07-05 | $25.49 | $25.50 | $25.40 | $25.48 | $23.64 | 104,550 |
2019-07-03 | $25.60 | $25.62 | $25.58 | $25.61 | $23.76 | 34,307 |
2019-07-02 | $25.47 | $25.59 | $25.47 | $25.58 | $23.73 | 43,080 |
2019-07-01 | $25.55 | $25.55 | $25.48 | $25.55 | $23.70 | 42,683 |
2019-06-28 | $25.54 | $25.62 | $25.54 | $25.61 | $23.69 | 43,440 |
2019-06-27 | $25.50 | $25.58 | $25.49 | $25.57 | $23.65 | 137,525 |
2019-06-26 | $25.51 | $25.55 | $25.48 | $25.48 | $23.57 | 54,305 |
2019-06-25 | $25.61 | $25.62 | $25.54 | $25.56 | $23.65 | 115,703 |
2019-06-24 | $25.55 | $25.59 | $25.54 | $25.59 | $23.67 | 75,980 |
2019-06-21 | $25.50 | $25.53 | $25.47 | $25.53 | $23.61 | 67,315 |
2019-06-20 | $25.55 | $25.60 | $25.53 | $25.55 | $23.64 | 73,347 |
2019-06-19 | $25.32 | $25.50 | $25.29 | $25.49 | $23.58 | 170,343 |
2019-06-18 | $25.40 | $25.40 | $25.31 | $25.34 | $23.44 | 81,861 |
2019-06-17 | $25.30 | $25.32 | $25.27 | $25.30 | $23.40 | 158,159 |
2019-06-14 | $25.22 | $25.32 | $25.22 | $25.29 | $23.40 | 34,081 |
2019-06-13 | $25.24 | $25.31 | $25.23 | $25.30 | $23.40 | 144,579 |
2019-06-12 | $25.21 | $25.26 | $25.21 | $25.26 | $23.37 | 87,575 |
2019-06-11 | $25.18 | $25.22 | $25.15 | $25.17 | $23.28 | 52,641 |
2019-06-10 | $25.22 | $25.24 | $25.18 | $25.23 | $23.34 | 30,756 |
2019-06-07 | $25.29 | $25.29 | $25.22 | $25.29 | $23.40 | 63,693 |
2019-06-06 | $25.21 | $25.22 | $25.19 | $25.19 | $23.30 | 56,238 |
2019-06-05 | $25.21 | $25.24 | $25.18 | $25.21 | $23.32 | 75,460 |
2019-06-04 | $25.19 | $25.19 | $25.09 | $25.18 | $23.29 | 108,080 |
2019-06-03 | $25.12 | $25.17 | $25.10 | $25.17 | $23.28 | 53,636 |
2019-05-31 | $25.06 | $25.16 | $25.06 | $25.15 | $23.20 | 33,102 |
2019-05-30 | $25.03 | $25.08 | $24.97 | $25.08 | $23.14 | 51,496 |
2019-05-29 | $25.04 | $25.06 | $24.98 | $24.98 | $23.04 | 72,162 |
2019-05-28 | $25.02 | $25.05 | $24.99 | $25.02 | $23.08 | 106,795 |
2019-05-24 | $24.93 | $24.99 | $24.93 | $24.99 | $23.05 | 38,000 |
2019-05-23 | $24.96 | $24.98 | $24.93 | $24.97 | $23.03 | 63,787 |
2019-05-22 | $24.89 | $24.93 | $24.87 | $24.92 | $22.99 | 47,594 |
2019-05-21 | $24.85 | $24.89 | $24.85 | $24.88 | $22.95 | 44,909 |
2019-05-20 | $24.98 | $24.98 | $24.89 | $24.89 | $22.96 | 59,272 |
2019-05-17 | $24.99 | $24.99 | $24.91 | $24.96 | $23.03 | 87,390 |
2019-05-16 | $24.93 | $24.97 | $24.91 | $24.96 | $23.02 | 72,630 |
2019-05-15 | $24.96 | $24.99 | $24.95 | $24.98 | $23.04 | 71,092 |
2019-05-14 | $24.92 | $24.92 | $24.87 | $24.92 | $22.99 | 58,492 |
2019-05-13 | $24.88 | $24.92 | $24.88 | $24.89 | $22.96 | 46,901 |
2019-05-10 | $24.88 | $24.89 | $24.83 | $24.87 | $22.94 | 39,146 |
2019-05-09 | $24.90 | $24.90 | $24.85 | $24.88 | $22.95 | 69,388 |
2019-05-08 | $24.91 | $24.91 | $24.82 | $24.85 | $22.92 | 105,965 |
2019-05-07 | $24.86 | $24.89 | $24.85 | $24.88 | $22.95 | 43,271 |
2019-05-06 | $24.86 | $24.86 | $24.82 | $24.84 | $22.91 | 104,548 |
2019-05-03 | $24.79 | $24.81 | $24.77 | $24.79 | $22.87 | 68,904 |
2019-05-02 | $24.82 | $24.82 | $24.75 | $24.75 | $22.83 | 47,693 |
2019-05-01 | $24.87 | $24.94 | $24.81 | $24.84 | $22.91 | 85,064 |
2019-04-30 | $24.87 | $24.96 | $24.85 | $24.92 | $22.92 | 86,872 |
2019-04-29 | $24.88 | $24.90 | $24.85 | $24.90 | $22.91 | 64,489 |
2019-04-26 | $24.90 | $24.92 | $24.88 | $24.92 | $22.92 | 54,985 |
2019-04-25 | $24.86 | $24.87 | $24.84 | $24.85 | $22.86 | 74,443 |
2019-04-24 | $24.81 | $24.87 | $24.81 | $24.87 | $22.88 | 114,509 |
2019-04-23 | $24.77 | $24.79 | $24.75 | $24.79 | $22.80 | 98,625 |
2019-04-22 | $24.76 | $24.77 | $24.73 | $24.74 | $22.76 | 54,948 |
2019-04-18 | $24.75 | $24.78 | $24.73 | $24.73 | $22.75 | 81,421 |
2019-04-17 | $24.76 | $24.77 | $24.71 | $24.71 | $22.73 | 36,949 |
2019-04-16 | $24.79 | $24.79 | $24.72 | $24.72 | $22.74 | 373,232 |
2019-04-15 | $24.79 | $24.81 | $24.79 | $24.80 | $22.81 | 139,604 |
2019-04-12 | $24.80 | $24.81 | $24.75 | $24.77 | $22.79 | 52,348 |
2019-04-11 | $24.84 | $24.87 | $24.81 | $24.85 | $22.86 | 101,617 |
2019-04-10 | $24.81 | $24.85 | $24.80 | $24.84 | $22.85 | 17,743 |
2019-04-09 | $24.77 | $24.81 | $24.76 | $24.76 | $22.78 | 265,462 |
2019-04-08 | $24.77 | $24.78 | $24.73 | $24.77 | $22.79 | 54,171 |
2019-04-05 | $24.75 | $24.78 | $24.69 | $24.74 | $22.76 | 85,507 |
2019-04-04 | $24.73 | $24.76 | $24.69 | $24.73 | $22.75 | 93,078 |
2019-04-03 | $24.71 | $24.73 | $24.68 | $24.73 | $22.75 | 85,087 |
2019-04-02 | $24.73 | $24.74 | $24.68 | $24.74 | $22.76 | 55,189 |
2019-04-01 | $24.83 | $24.83 | $24.67 | $24.72 | $22.74 | 60,847 |
2019-03-29 | $24.82 | $24.87 | $24.80 | $24.87 | $22.81 | 77,168 |
2019-03-28 | $24.91 | $24.91 | $24.85 | $24.91 | $22.85 | 110,870 |
2019-03-27 | $24.93 | $24.94 | $24.89 | $24.92 | $22.86 | 71,598 |
2019-03-26 | $24.85 | $24.91 | $24.78 | $24.90 | $22.84 | 51,976 |
2019-03-25 | $24.81 | $24.88 | $24.78 | $24.88 | $22.82 | 70,402 |
2019-03-22 | $24.74 | $24.82 | $24.74 | $24.80 | $22.75 | 51,876 |
2019-03-21 | $24.70 | $24.72 | $24.67 | $24.71 | $22.67 | 75,625 |
2019-03-20 | $24.59 | $24.69 | $24.52 | $24.68 | $22.64 | 148,136 |
2019-03-19 | $24.56 | $24.58 | $24.52 | $24.55 | $22.52 | 124,667 |
2019-03-18 | $24.59 | $24.59 | $24.55 | $24.57 | $22.54 | 119,848 |
2019-03-15 | $24.58 | $24.58 | $24.53 | $24.58 | $22.55 | 105,361 |
2019-03-14 | $24.50 | $24.54 | $24.49 | $24.53 | $22.50 | 85,024 |
2019-03-13 | $24.50 | $24.53 | $24.46 | $24.53 | $22.50 | 82,124 |
2019-03-12 | $24.46 | $24.55 | $24.42 | $24.55 | $22.52 | 67,388 |
2019-03-11 | $24.48 | $24.50 | $24.42 | $24.49 | $22.46 | 67,758 |
2019-03-08 | $24.43 | $24.48 | $24.38 | $24.48 | $22.45 | 103,677 |
2019-03-07 | $24.45 | $24.47 | $24.37 | $24.46 | $22.44 | 105,430 |
2019-03-06 | $24.39 | $24.41 | $24.34 | $24.41 | $22.39 | 73,399 |
2019-03-05 | $24.36 | $24.39 | $24.33 | $24.38 | $22.36 | 80,677 |
2019-03-04 | $24.36 | $24.38 | $24.32 | $24.38 | $22.36 | 87,474 |
2019-03-01 | $24.38 | $24.38 | $24.29 | $24.34 | $22.33 | 74,481 |
2019-02-28 | $24.44 | $24.44 | $24.38 | $24.42 | $22.33 | 99,540 |
2019-02-27 | $24.45 | $24.45 | $24.40 | $24.43 | $22.34 | 129,814 |
2019-02-26 | $24.41 | $24.46 | $24.40 | $24.46 | $22.37 | 276,331 |
2019-02-25 | $24.41 | $24.42 | $24.37 | $24.42 | $22.33 | 54,946 |
2019-02-22 | $24.38 | $24.42 | $24.34 | $24.39 | $22.31 | 109,194 |
2019-02-21 | $24.38 | $24.38 | $24.30 | $24.36 | $22.28 | 81,332 |
2019-02-20 | $24.41 | $24.41 | $24.33 | $24.38 | $22.30 | 178,004 |
2019-02-19 | $24.49 | $24.49 | $24.33 | $24.37 | $22.29 | 166,351 |
2019-02-15 | $24.34 | $24.36 | $24.30 | $24.35 | $22.27 | 414,660 |
2019-02-14 | $24.38 | $24.39 | $24.30 | $24.32 | $22.24 | 432,551 |
2019-02-13 | $24.34 | $24.34 | $24.29 | $24.32 | $22.24 | 80,974 |
2019-02-12 | $24.33 | $24.35 | $24.30 | $24.31 | $22.23 | 74,600 |
2019-02-11 | $24.35 | $24.37 | $24.32 | $24.33 | $22.25 | 72,736 |
2019-02-08 | $24.35 | $24.35 | $24.32 | $24.35 | $22.27 | 67,718 |
2019-02-07 | $24.34 | $24.35 | $24.31 | $24.34 | $22.26 | 61,600 |
2019-02-06 | $24.30 | $24.33 | $24.28 | $24.31 | $22.23 | 380,512 |
2019-02-05 | $24.27 | $24.33 | $24.27 | $24.28 | $22.21 | 68,395 |
2019-02-04 | $24.26 | $24.28 | $24.19 | $24.27 | $22.20 | 33,532 |
2019-02-01 | $24.33 | $24.33 | $24.24 | $24.29 | $22.21 | 104,659 |
2019-01-31 | $24.33 | $24.43 | $24.33 | $24.42 | $22.27 | 110,537 |
2019-01-30 | $24.20 | $24.30 | $24.15 | $24.29 | $22.15 | 153,690 |
2019-01-29 | $24.13 | $24.20 | $24.09 | $24.18 | $22.05 | 63,616 |
2019-01-28 | $24.10 | $24.18 | $24.08 | $24.10 | $21.98 | 78,775 |
2019-01-25 | $24.14 | $24.14 | $24.08 | $24.12 | $21.99 | 68,060 |
2019-01-24 | $24.13 | $24.15 | $24.08 | $24.15 | $22.02 | 56,312 |
2019-01-23 | $24.05 | $24.09 | $23.97 | $24.09 | $21.97 | 148,715 |
2019-01-22 | $24.03 | $24.06 | $23.99 | $24.04 | $21.92 | 136,196 |
2019-01-18 | $23.99 | $23.99 | $23.93 | $23.98 | $21.87 | 71,170 |
2019-01-17 | $23.99 | $23.99 | $23.92 | $23.99 | $21.88 | 178,112 |
2019-01-16 | $23.90 | $23.97 | $23.86 | $23.93 | $21.82 | 88,047 |
2019-01-15 | $23.91 | $23.96 | $23.88 | $23.94 | $21.83 | 392,432 |
2019-01-14 | $23.92 | $23.96 | $23.87 | $23.89 | $21.78 | 87,125 |
2019-01-11 | $23.93 | $23.95 | $23.87 | $23.94 | $21.83 | 227,598 |
2019-01-10 | $23.91 | $23.92 | $23.82 | $23.88 | $21.77 | 168,288 |
2019-01-09 | $23.77 | $23.84 | $23.77 | $23.81 | $21.71 | 57,815 |
2019-01-08 | $23.83 | $23.83 | $23.76 | $23.79 | $21.69 | 120,720 |
2019-01-07 | $23.89 | $23.89 | $23.77 | $23.81 | $21.71 | 110,869 |
2019-01-04 | $23.80 | $23.85 | $23.77 | $23.84 | $21.74 | 111,845 |
2019-01-03 | $23.81 | $23.91 | $23.74 | $23.84 | $21.74 | 50,473 |
2019-01-02 | $23.73 | $23.79 | $23.70 | $23.79 | $21.69 | 20,526 |
2018-12-31 | $23.69 | $23.77 | $23.60 | $23.60 | $21.52 | 77,482 |
2018-12-28 | $23.65 | $23.76 | $23.53 | $23.73 | $21.64 | 868,166 |
2018-12-27 | $23.57 | $23.66 | $23.56 | $23.59 | $21.51 | 71,100 |
2018-12-26 | $23.51 | $23.64 | $23.51 | $23.55 | $21.47 | 23,826 |
2018-12-24 | $23.55 | $23.67 | $23.55 | $23.57 | $21.49 | 22,598 |
2018-12-21 | $23.59 | $23.68 | $23.57 | $23.59 | $21.51 | 107,218 |
2018-12-20 | $23.72 | $23.72 | $23.59 | $23.65 | $21.57 | 134,762 |
2018-12-19 | $23.69 | $23.71 | $23.63 | $23.67 | $21.58 | 39,725 |
2018-12-18 | $23.64 | $23.74 | $23.62 | $23.69 | $21.60 | 177,446 |
2018-12-17 | $23.65 | $23.71 | $23.60 | $23.70 | $21.55 | 46,619 |
2018-12-14 | $23.68 | $23.68 | $23.63 | $23.65 | $21.50 | 54,090 |
2018-12-13 | $23.61 | $23.65 | $23.58 | $23.65 | $21.50 | 39,459 |
2018-12-12 | $23.65 | $23.65 | $23.58 | $23.62 | $21.48 | 120,794 |
2018-12-11 | $23.61 | $23.66 | $23.59 | $23.62 | $21.48 | 103,699 |
2018-12-10 | $23.65 | $23.67 | $23.55 | $23.65 | $21.50 | 44,478 |
2018-12-07 | $23.60 | $23.68 | $23.56 | $23.63 | $21.48 | 49,033 |
2018-12-06 | $23.65 | $23.68 | $23.54 | $23.59 | $21.45 | 124,766 |
2018-12-04 | $23.59 | $23.62 | $23.54 | $23.61 | $21.47 | 67,069 |
2018-12-03 | $23.57 | $23.59 | $23.37 | $23.51 | $21.38 | 108,534 |
2018-11-30 | $23.62 | $23.62 | $23.54 | $23.59 | $21.38 | 71,781 |
2018-11-29 | $23.56 | $23.64 | $23.53 | $23.60 | $21.39 | 54,859 |
2018-11-28 | $23.52 | $23.59 | $23.50 | $23.57 | $21.37 | 34,305 |
2018-11-27 | $23.49 | $23.60 | $23.49 | $23.54 | $21.34 | 42,296 |
2018-11-26 | $23.61 | $23.62 | $23.52 | $23.59 | $21.38 | 27,993 |
2018-11-23 | $23.61 | $23.63 | $23.56 | $23.63 | $21.42 | 11,654 |
2018-11-21 | $23.56 | $23.60 | $23.51 | $23.58 | $21.37 | 44,813 |
2018-11-20 | $23.57 | $23.61 | $23.45 | $23.57 | $21.37 | 105,412 |
2018-11-19 | $23.57 | $23.62 | $23.56 | $23.56 | $21.36 | 61,523 |
2018-11-16 | $23.49 | $23.63 | $23.49 | $23.58 | $21.37 | 53,211 |
2018-11-15 | $23.62 | $23.70 | $23.52 | $23.57 | $21.37 | 26,331 |
2018-11-14 | $23.59 | $23.64 | $23.54 | $23.59 | $21.38 | 47,979 |
2018-11-13 | $23.54 | $23.68 | $23.54 | $23.66 | $21.45 | 27,330 |
2018-11-12 | $23.64 | $23.66 | $23.58 | $23.59 | $21.38 | 39,548 |
2018-11-09 | $23.61 | $23.63 | $23.56 | $23.61 | $21.40 | 37,929 |
2018-11-08 | $23.57 | $23.62 | $23.52 | $23.58 | $21.37 | 45,269 |
2018-11-07 | $23.64 | $23.66 | $23.56 | $23.61 | $21.40 | 48,221 |
2018-11-06 | $23.56 | $23.60 | $23.50 | $23.57 | $21.37 | 42,172 |
2018-11-05 | $23.52 | $23.60 | $23.52 | $23.54 | $21.34 | 54,733 |
2018-11-02 | $23.60 | $23.61 | $23.52 | $23.57 | $21.37 | 59,319 |
2018-11-01 | $23.51 | $23.65 | $23.51 | $23.64 | $21.43 | 45,838 |
2018-10-31 | $23.67 | $23.70 | $23.64 | $23.68 | $21.40 | 35,696 |
2018-10-30 | $23.77 | $23.77 | $23.66 | $23.67 | $21.39 | 20,952 |
2018-10-29 | $23.75 | $23.75 | $23.69 | $23.72 | $21.44 | 71,510 |
2018-10-26 | $23.70 | $23.81 | $23.70 | $23.76 | $21.47 | 78,249 |
2018-10-25 | $23.70 | $23.75 | $23.66 | $23.67 | $21.39 | 42,706 |
2018-10-24 | $23.70 | $23.78 | $23.66 | $23.77 | $21.48 | 63,768 |
2018-10-23 | $23.67 | $23.74 | $23.63 | $23.63 | $21.36 | 46,230 |
2018-10-22 | $23.66 | $23.70 | $23.60 | $23.66 | $21.38 | 46,537 |
2018-10-19 | $23.70 | $23.70 | $23.60 | $23.68 | $21.40 | 23,775 |
2018-10-18 | $23.64 | $23.72 | $23.61 | $23.70 | $21.42 | 39,615 |
2018-10-17 | $23.67 | $23.74 | $23.63 | $23.65 | $21.37 | 48,582 |
2018-10-16 | $23.73 | $23.74 | $23.67 | $23.72 | $21.44 | 65,724 |
2018-10-15 | $23.75 | $23.77 | $23.66 | $23.72 | $21.43 | 31,450 |
2018-10-12 | $23.75 | $23.78 | $23.67 | $23.73 | $21.45 | 112,132 |
2018-10-11 | $23.68 | $23.75 | $23.67 | $23.70 | $21.42 | 44,212 |
2018-10-10 | $23.59 | $23.71 | $23.59 | $23.63 | $21.36 | 215,121 |
2018-10-09 | $23.69 | $23.73 | $23.64 | $23.66 | $21.38 | 58,966 |
2018-10-08 | $23.58 | $23.72 | $23.27 | $23.69 | $21.41 | 30,800 |
2018-10-05 | $23.66 | $23.71 | $23.60 | $23.62 | $21.35 | 51,611 |
2018-10-04 | $23.66 | $23.77 | $23.66 | $23.70 | $21.42 | 41,737 |
2018-10-03 | $23.86 | $23.89 | $23.71 | $23.79 | $21.50 | 28,266 |
2018-10-02 | $23.94 | $23.94 | $23.84 | $23.86 | $21.56 | 138,750 |
2018-10-01 | $23.84 | $23.90 | $23.82 | $23.83 | $21.54 | 21,815 |
2018-09-28 | $23.88 | $24.01 | $23.88 | $23.91 | $21.55 | 144,639 |
2018-09-27 | $23.99 | $23.99 | $23.84 | $23.90 | $21.54 | 45,368 |
2018-09-26 | $23.90 | $23.94 | $23.83 | $23.94 | $21.57 | 40,071 |
2018-09-25 | $23.82 | $23.93 | $23.77 | $23.88 | $21.52 | 232,225 |
2018-09-24 | $23.87 | $23.92 | $23.84 | $23.84 | $21.48 | 23,207 |
2018-09-21 | $23.83 | $23.92 | $23.83 | $23.87 | $21.51 | 28,336 |
2018-09-20 | $23.89 | $23.90 | $23.83 | $23.90 | $21.54 | 33,593 |
2018-09-19 | $23.91 | $23.92 | $23.85 | $23.89 | $21.53 | 18,304 |
2018-09-18 | $23.95 | $23.96 | $23.85 | $23.91 | $21.55 | 23,788 |
2018-09-17 | $23.93 | $23.99 | $23.88 | $23.91 | $21.55 | 26,194 |
2018-09-14 | $23.97 | $24.00 | $23.89 | $23.89 | $21.53 | 35,781 |
2018-09-13 | $24.01 | $24.03 | $23.95 | $23.98 | $21.61 | 32,922 |
2018-09-12 | $23.90 | $24.01 | $23.90 | $23.95 | $21.58 | 141,230 |
2018-09-11 | $23.92 | $24.01 | $23.91 | $23.93 | $21.56 | 34,730 |
2018-09-10 | $24.02 | $24.02 | $23.92 | $23.99 | $21.62 | 55,734 |
2018-09-07 | $24.00 | $24.01 | $23.93 | $23.99 | $21.62 | 22,429 |
2018-09-06 | $23.94 | $24.07 | $23.94 | $24.05 | $21.67 | 41,802 |
2018-09-05 | $24.00 | $24.04 | $23.93 | $24.02 | $21.64 | 31,262 |
2018-09-04 | $24.00 | $24.04 | $23.98 | $23.99 | $21.61 | 22,439 |
2018-08-31 | $24.14 | $24.19 | $24.06 | $24.12 | $21.67 | 12,688 |
2018-08-30 | $24.10 | $24.16 | $24.06 | $24.14 | $21.69 | 65,766 |
2018-08-29 | $24.07 | $24.10 | $24.06 | $24.09 | $21.65 | 38,054 |
2018-08-28 | $24.11 | $24.16 | $24.06 | $24.07 | $21.63 | 32,852 |
2018-08-27 | $24.16 | $24.18 | $24.11 | $24.15 | $21.70 | 22,256 |
2018-08-24 | $24.13 | $24.18 | $24.10 | $24.18 | $21.73 | 18,425 |
2018-08-23 | $24.12 | $24.18 | $24.10 | $24.11 | $21.67 | 17,304 |
2018-08-22 | $24.12 | $24.20 | $24.08 | $24.16 | $21.71 | 86,508 |
2018-08-21 | $24.09 | $24.19 | $24.09 | $24.13 | $21.68 | 21,183 |
2018-08-20 | $24.21 | $24.21 | $24.09 | $24.17 | $21.72 | 57,406 |
2018-08-17 | $24.12 | $24.15 | $24.06 | $24.12 | $21.67 | 30,155 |
2018-08-16 | $24.13 | $24.13 | $24.04 | $24.10 | $21.66 | 35,869 |
2018-08-15 | $24.03 | $24.14 | $24.03 | $24.07 | $21.63 | 40,778 |
2018-08-14 | $24.01 | $24.07 | $24.00 | $24.03 | $21.59 | 41,161 |
2018-08-13 | $24.04 | $24.06 | $24.00 | $24.04 | $21.60 | 12,856 |
2018-08-10 | $24.02 | $24.09 | $23.98 | $23.98 | $21.55 | 59,327 |
2018-08-09 | $24.07 | $24.07 | $23.98 | $24.02 | $21.58 | 35,379 |
2018-08-08 | $24.00 | $24.05 | $23.98 | $24.00 | $21.57 | 232,878 |
2018-08-07 | $24.10 | $24.10 | $23.99 | $24.01 | $21.58 | 75,409 |
2018-08-06 | $24.03 | $24.07 | $24.00 | $24.04 | $21.60 | 23,598 |
2018-08-03 | $23.92 | $24.01 | $23.92 | $23.98 | $21.54 | 29,716 |
2018-08-02 | $23.90 | $23.99 | $23.87 | $23.91 | $21.49 | 37,272 |
2018-08-01 | $23.89 | $23.96 | $23.89 | $23.90 | $21.48 | 72,899 |
2018-07-31 | $24.03 | $24.03 | $23.98 | $24.01 | $21.51 | 24,633 |
2018-07-30 | $24.00 | $24.04 | $23.95 | $23.96 | $21.47 | 17,563 |
2018-07-27 | $24.06 | $24.06 | $23.96 | $24.01 | $21.51 | 48,510 |
2018-07-26 | $23.93 | $23.99 | $23.91 | $23.98 | $21.49 | 63,425 |
2018-07-25 | $23.94 | $24.00 | $23.90 | $23.97 | $21.48 | 35,472 |
2018-07-24 | $23.86 | $23.97 | $23.86 | $23.88 | $21.40 | 54,429 |
2018-07-23 | $23.91 | $23.96 | $23.87 | $23.87 | $21.39 | 58,585 |
2018-07-20 | $23.93 | $24.02 | $23.93 | $24.00 | $21.50 | 46,270 |
2018-07-19 | $23.96 | $24.06 | $23.90 | $24.04 | $21.54 | 64,278 |
2018-07-18 | $24.03 | $24.04 | $23.98 | $24.00 | $21.50 | 173,556 |
2018-07-17 | $24.02 | $24.04 | $23.94 | $24.01 | $21.51 | 32,298 |
2018-07-16 | $24.07 | $24.08 | $23.91 | $24.01 | $21.51 | 27,639 |
2018-07-13 | $24.03 | $24.07 | $23.94 | $24.05 | $21.55 | 307,001 |
2018-07-12 | $23.94 | $23.98 | $23.90 | $23.94 | $21.45 | 25,183 |
2018-07-11 | $23.98 | $23.99 | $23.93 | $23.99 | $21.49 | 31,276 |
2018-07-10 | $23.94 | $23.96 | $23.91 | $23.95 | $21.46 | 41,891 |
2018-07-09 | $23.94 | $23.95 | $23.88 | $23.94 | $21.45 | 24,892 |
2018-07-06 | $23.95 | $23.98 | $23.92 | $23.97 | $21.48 | 44,492 |
2018-07-05 | $23.93 | $23.95 | $23.86 | $23.95 | $21.46 | 40,578 |
2018-07-03 | $23.80 | $23.91 | $23.80 | $23.91 | $21.42 | 27,965 |
2018-07-02 | $23.86 | $23.86 | $23.80 | $23.84 | $21.36 | 31,000 |
2018-06-29 | $23.94 | $23.98 | $23.85 | $23.93 | $21.38 | 289,242 |
2018-06-28 | $23.87 | $23.95 | $23.82 | $23.87 | $21.32 | 62,310 |
2018-06-27 | $23.82 | $23.95 | $23.82 | $23.92 | $21.37 | 46,840 |
2018-06-26 | $23.85 | $23.89 | $23.76 | $23.88 | $21.33 | 33,334 |
2018-06-25 | $23.86 | $23.86 | $23.76 | $23.76 | $21.23 | 31,775 |
2018-06-22 | $23.83 | $23.86 | $23.75 | $23.85 | $21.31 | 24,904 |
2018-06-21 | $23.84 | $23.86 | $23.77 | $23.82 | $21.28 | 38,251 |
2018-06-20 | $23.92 | $23.92 | $23.80 | $23.80 | $21.26 | 24,133 |
2018-06-19 | $23.81 | $23.92 | $23.81 | $23.87 | $21.32 | 42,454 |
2018-06-18 | $23.82 | $23.88 | $23.82 | $23.84 | $21.30 | 46,147 |
2018-06-15 | $23.90 | $23.93 | $23.85 | $23.87 | $21.32 | 20,282 |
2018-06-14 | $23.79 | $23.87 | $23.78 | $23.83 | $21.29 | 30,014 |
2018-06-13 | $23.81 | $23.85 | $23.60 | $23.79 | $21.25 | 279,472 |
2018-06-12 | $23.83 | $23.86 | $23.78 | $23.84 | $21.30 | 104,892 |
2018-06-11 | $23.78 | $23.83 | $23.73 | $23.82 | $21.28 | 25,901 |
2018-06-08 | $23.91 | $23.91 | $23.80 | $23.86 | $21.32 | 33,281 |
2018-06-07 | $23.85 | $23.92 | $23.74 | $23.90 | $21.35 | 48,263 |
2018-06-06 | $23.90 | $23.90 | $23.76 | $23.76 | $21.23 | 33,052 |
2018-06-05 | $23.88 | $23.92 | $23.85 | $23.88 | $21.33 | 23,331 |
2018-06-04 | $23.85 | $23.92 | $23.82 | $23.86 | $21.32 | 27,883 |
2018-06-01 | $23.94 | $23.94 | $23.83 | $23.92 | $21.37 | 61,957 |
2018-05-31 | $24.02 | $24.09 | $23.96 | $24.01 | $21.39 | 36,737 |
2018-05-30 | $23.98 | $24.08 | $23.94 | $24.01 | $21.39 | 27,819 |
2018-05-29 | $23.99 | $24.19 | $23.99 | $24.08 | $21.45 | 89,962 |
2018-05-25 | $23.98 | $24.02 | $23.95 | $23.97 | $21.35 | 27,407 |
2018-05-24 | $23.82 | $23.93 | $23.82 | $23.86 | $21.25 | 30,998 |
2018-05-23 | $23.80 | $23.89 | $23.77 | $23.82 | $21.22 | 34,868 |
2018-05-22 | $23.77 | $23.83 | $23.71 | $23.80 | $21.20 | 51,366 |
2018-05-21 | $23.72 | $23.80 | $23.70 | $23.80 | $21.20 | 28,094 |
2018-05-18 | $23.74 | $23.82 | $23.70 | $23.81 | $21.21 | 23,022 |
2018-05-17 | $23.70 | $23.74 | $23.70 | $23.71 | $21.12 | 45,657 |
2018-05-16 | $23.72 | $23.80 | $23.70 | $23.73 | $21.14 | 29,595 |
2018-05-15 | $23.84 | $23.84 | $23.70 | $23.78 | $21.18 | 57,785 |
2018-05-14 | $23.90 | $23.91 | $23.80 | $23.89 | $21.28 | 31,689 |
2018-05-11 | $23.82 | $23.94 | $23.82 | $23.91 | $21.30 | 24,205 |
2018-05-10 | $23.80 | $23.91 | $23.79 | $23.90 | $21.29 | 45,870 |
2018-05-09 | $23.87 | $23.87 | $23.73 | $23.82 | $21.22 | 897,373 |
2018-05-08 | $23.72 | $23.89 | $23.72 | $23.80 | $21.20 | 80,844 |
2018-05-07 | $23.92 | $23.92 | $23.80 | $23.86 | $21.26 | 27,058 |
2018-05-04 | $23.95 | $23.95 | $23.78 | $23.89 | $21.28 | 19,247 |
2018-05-03 | $23.91 | $23.94 | $23.86 | $23.89 | $21.28 | 15,902 |
2018-05-02 | $23.74 | $23.91 | $23.74 | $23.86 | $21.25 | 15,860 |
2018-05-01 | $23.83 | $23.93 | $23.78 | $23.84 | $21.24 | 32,150 |
2018-04-30 | $23.97 | $24.00 | $23.86 | $23.91 | $21.24 | 33,033 |
2018-04-27 | $23.91 | $23.99 | $23.88 | $23.97 | $21.29 | 10,253 |
2018-04-26 | $23.91 | $23.95 | $23.87 | $23.88 | $21.21 | 23,669 |
2018-04-25 | $23.89 | $23.91 | $23.88 | $23.88 | $21.21 | 32,676 |
2018-04-24 | $23.92 | $23.98 | $23.89 | $23.93 | $21.25 | 34,739 |
2018-04-23 | $23.97 | $23.99 | $23.88 | $23.97 | $21.29 | 29,378 |
2018-04-20 | $23.91 | $24.03 | $23.91 | $23.98 | $21.30 | 26,158 |
2018-04-19 | $24.08 | $24.08 | $23.98 | $24.05 | $21.36 | 39,917 |
2018-04-18 | $24.17 | $24.18 | $24.11 | $24.12 | $21.42 | 33,378 |
2018-04-17 | $24.17 | $24.22 | $24.12 | $24.21 | $21.50 | 67,990 |
2018-04-16 | $24.10 | $24.20 | $24.09 | $24.20 | $21.50 | 21,119 |
2018-04-13 | $24.12 | $24.20 | $24.12 | $24.20 | $21.50 | 14,289 |
2018-04-12 | $24.22 | $24.22 | $24.14 | $24.19 | $21.49 | 31,862 |
2018-04-11 | $24.19 | $24.25 | $24.17 | $24.24 | $21.53 | 145,525 |
2018-04-10 | $24.24 | $24.24 | $24.14 | $24.22 | $21.51 | 77,503 |
2018-04-09 | $24.22 | $24.24 | $24.11 | $24.23 | $21.52 | 40,478 |
2018-04-06 | $24.19 | $24.23 | $24.10 | $24.21 | $21.50 | 18,161 |
2018-04-05 | $24.05 | $24.16 | $24.05 | $24.16 | $21.46 | 23,076 |
2018-04-04 | $24.14 | $24.19 | $24.09 | $24.16 | $21.46 | 38,228 |
2018-04-03 | $24.21 | $24.21 | $24.10 | $24.10 | $21.41 | 27,032 |
2018-04-02 | $24.07 | $24.23 | $24.07 | $24.21 | $21.50 | 17,111 |
2018-03-29 | $24.24 | $24.30 | $24.16 | $24.27 | $21.50 | 55,758 |
2018-03-28 | $24.27 | $24.27 | $24.11 | $24.16 | $21.40 | 31,891 |
2018-03-27 | $24.11 | $24.20 | $24.02 | $24.12 | $21.36 | 44,322 |
2018-03-26 | $24.00 | $24.12 | $24.00 | $24.09 | $21.34 | 34,108 |
2018-03-23 | $24.09 | $24.12 | $24.01 | $24.08 | $21.33 | 27,038 |
2018-03-22 | $24.05 | $24.14 | $24.04 | $24.11 | $21.35 | 12,294 |
2018-03-21 | $24.06 | $24.06 | $23.98 | $24.00 | $21.26 | 31,232 |
2018-03-20 | $24.08 | $24.09 | $24.03 | $24.08 | $21.33 | 42,833 |
2018-03-19 | $24.07 | $24.14 | $24.06 | $24.08 | $21.33 | 34,341 |
2018-03-16 | $24.13 | $24.13 | $24.04 | $24.12 | $21.36 | 52,151 |
2018-03-15 | $24.10 | $24.18 | $24.08 | $24.12 | $21.36 | 177,746 |
2018-03-14 | $24.12 | $24.19 | $24.09 | $24.11 | $21.35 | 21,612 |
2018-03-13 | $24.11 | $24.17 | $24.09 | $24.11 | $21.35 | 23,384 |
2018-03-12 | $24.16 | $24.16 | $24.06 | $24.11 | $21.35 | 84,435 |
2018-03-09 | $24.18 | $24.20 | $24.07 | $24.13 | $21.37 | 30,065 |
2018-03-08 | $24.17 | $24.25 | $24.12 | $24.17 | $21.41 | 126,069 |
2018-03-07 | $24.21 | $24.25 | $24.17 | $24.17 | $21.41 | 65,564 |
2018-03-06 | $24.22 | $24.27 | $24.15 | $24.19 | $21.43 | 27,132 |
2018-03-05 | $24.22 | $24.24 | $24.14 | $24.19 | $21.43 | 30,946 |
2018-03-02 | $24.14 | $24.21 | $24.11 | $24.20 | $21.43 | 33,284 |
2018-03-01 | $24.19 | $24.30 | $24.14 | $24.17 | $21.41 | 63,030 |
2018-02-28 | $24.24 | $24.38 | $24.24 | $24.26 | $21.43 | 43,774 |
2018-02-27 | $24.30 | $24.37 | $24.19 | $24.28 | $21.44 | 48,036 |
2018-02-26 | $24.31 | $24.39 | $24.28 | $24.33 | $21.49 | 40,442 |
2018-02-23 | $24.31 | $24.38 | $24.27 | $24.32 | $21.48 | 13,689 |
2018-02-22 | $24.21 | $24.32 | $24.21 | $24.26 | $21.43 | 39,864 |
2018-02-21 | $24.32 | $24.37 | $24.15 | $24.23 | $21.40 | 32,100 |
2018-02-20 | $24.33 | $24.35 | $24.23 | $24.31 | $21.47 | 28,103 |
2018-02-16 | $24.34 | $24.42 | $24.27 | $24.34 | $21.50 | 47,927 |
2018-02-15 | $24.16 | $24.32 | $24.16 | $24.19 | $21.36 | 31,663 |
2018-02-14 | $24.29 | $24.29 | $24.16 | $24.20 | $21.37 | 48,870 |
2018-02-13 | $24.38 | $24.38 | $24.30 | $24.34 | $21.50 | 37,781 |
2018-02-12 | $24.31 | $24.35 | $24.26 | $24.32 | $21.48 | 26,371 |
2018-02-09 | $24.40 | $24.42 | $24.31 | $24.32 | $21.48 | 35,041 |
2018-02-08 | $24.38 | $24.45 | $24.35 | $24.37 | $21.52 | 59,087 |
2018-02-07 | $24.53 | $24.53 | $24.42 | $24.42 | $21.57 | 31,021 |
2018-02-06 | $24.48 | $24.57 | $24.48 | $24.49 | $21.63 | 27,722 |
2018-02-05 | $24.45 | $24.57 | $24.39 | $24.50 | $21.64 | 44,216 |
2018-02-02 | $24.53 | $24.54 | $24.41 | $24.45 | $21.59 | 46,100 |
2018-02-01 | $24.58 | $24.66 | $24.50 | $24.53 | $21.66 | 38,399 |
2018-01-31 | $24.77 | $24.77 | $24.63 | $24.68 | $21.74 | 40,447 |
2018-01-30 | $24.72 | $24.77 | $24.67 | $24.67 | $21.73 | 24,245 |
2018-01-29 | $24.68 | $24.75 | $24.63 | $24.74 | $21.79 | 250,704 |
2018-01-26 | $24.75 | $24.84 | $24.70 | $24.79 | $21.83 | 34,224 |
2018-01-25 | $24.76 | $24.84 | $24.70 | $24.82 | $21.86 | 308,516 |
2018-01-24 | $24.79 | $24.80 | $24.68 | $24.76 | $21.81 | 47,290 |
2018-01-23 | $24.71 | $24.82 | $24.71 | $24.78 | $21.83 | 845,506 |
2018-01-22 | $24.80 | $24.80 | $24.70 | $24.73 | $21.78 | 63,174 |
2018-01-19 | $24.81 | $24.81 | $24.72 | $24.72 | $21.77 | 58,522 |
2018-01-18 | $24.85 | $24.85 | $24.79 | $24.79 | $21.83 | 104,900 |
2018-01-17 | $24.91 | $24.92 | $24.84 | $24.92 | $21.95 | 41,063 |
2018-01-16 | $24.99 | $24.99 | $24.87 | $24.91 | $21.94 | 41,548 |
2018-01-12 | $24.93 | $24.94 | $24.79 | $24.89 | $21.92 | 321,475 |
2018-01-11 | $24.94 | $24.96 | $24.83 | $24.95 | $21.97 | 78,195 |
2018-01-10 | $24.82 | $24.89 | $24.77 | $24.88 | $21.91 | 48,327 |
2018-01-09 | $24.98 | $24.99 | $24.86 | $24.88 | $21.91 | 57,012 |
2018-01-08 | $24.99 | $25.02 | $24.88 | $24.95 | $21.97 | 58,332 |
2018-01-05 | $24.96 | $24.98 | $24.91 | $24.93 | $21.95 | 48,744 |
2018-01-04 | $25.00 | $25.01 | $24.92 | $24.95 | $21.97 | 20,509 |
2018-01-03 | $25.02 | $25.08 | $24.91 | $25.02 | $22.04 | 102,458 |
2018-01-02 | $25.03 | $25.03 | $24.91 | $24.94 | $21.96 | 57,044 |
2017-12-29 | $25.03 | $25.06 | $25.00 | $25.03 | $22.05 | 96,630 |
2017-12-28 | $24.96 | $25.04 | $24.93 | $24.94 | $21.97 | 21,805 |
2017-12-27 | $24.88 | $25.01 | $24.88 | $24.96 | $21.98 | 46,558 |
2017-12-26 | $24.89 | $25.08 | $24.82 | $24.92 | $21.95 | 37,639 |
2017-12-22 | $24.94 | $24.94 | $24.82 | $24.87 | $21.90 | 30,582 |
2017-12-21 | $24.92 | $24.92 | $24.82 | $24.87 | $21.90 | 27,962 |
2017-12-20 | $24.90 | $24.94 | $24.88 | $24.91 | $21.89 | 52,638 |
2017-12-19 | $24.94 | $25.02 | $24.92 | $24.92 | $21.90 | 34,384 |
2017-12-18 | $25.05 | $25.09 | $25.02 | $25.02 | $21.99 | 23,527 |
2017-12-15 | $25.06 | $25.09 | $25.02 | $25.08 | $22.04 | 60,103 |
2017-12-14 | $25.07 | $25.07 | $24.99 | $25.06 | $22.02 | 56,153 |
2017-12-13 | $25.09 | $25.09 | $24.98 | $25.06 | $22.02 | 42,858 |
2017-12-12 | $25.03 | $25.03 | $24.93 | $24.99 | $21.96 | 45,115 |
2017-12-11 | $25.07 | $25.08 | $24.98 | $25.01 | $21.98 | 40,654 |
2017-12-08 | $25.07 | $25.08 | $25.01 | $25.03 | $22.00 | 32,808 |
2017-12-07 | $25.08 | $25.14 | $25.01 | $25.07 | $22.04 | 57,320 |
2017-12-06 | $25.03 | $25.13 | $25.00 | $25.02 | $21.99 | 42,566 |
2017-12-05 | $25.03 | $25.04 | $24.94 | $24.96 | $21.94 | 56,508 |
2017-12-04 | $25.03 | $25.03 | $24.95 | $24.98 | $21.96 | 41,922 |
2017-12-01 | $24.92 | $25.12 | $24.92 | $25.05 | $22.01 | 43,909 |
2017-11-30 | $25.04 | $25.10 | $24.96 | $24.99 | $21.90 | 69,563 |
2017-11-29 | $25.09 | $25.11 | $25.01 | $25.05 | $21.96 | 35,285 |
2017-11-28 | $25.15 | $25.20 | $25.07 | $25.12 | $22.02 | 39,249 |
2017-11-27 | $25.16 | $25.16 | $25.08 | $25.10 | $22.00 | 18,603 |
2017-11-24 | $25.13 | $25.15 | $25.09 | $25.10 | $22.00 | 5,244 |
2017-11-22 | $25.01 | $25.19 | $25.01 | $25.12 | $22.02 | 91,803 |
2017-11-21 | $24.99 | $25.06 | $24.99 | $25.03 | $21.94 | 16,351 |
2017-11-20 | $25.06 | $25.07 | $24.95 | $24.99 | $21.90 | 34,697 |
2017-11-17 | $25.03 | $25.08 | $24.99 | $25.03 | $21.94 | 56,908 |
2017-11-16 | $25.01 | $25.05 | $24.95 | $25.03 | $21.94 | 32,689 |
2017-11-15 | $24.94 | $25.03 | $24.94 | $25.03 | $21.94 | 39,498 |
2017-11-14 | $25.00 | $25.00 | $24.92 | $24.95 | $21.87 | 25,588 |
2017-11-13 | $25.03 | $25.03 | $24.91 | $24.95 | $21.87 | 31,314 |
2017-11-10 | $25.06 | $25.06 | $24.90 | $24.96 | $21.88 | 33,294 |
2017-11-09 | $25.03 | $25.13 | $25.03 | $25.06 | $21.97 | 29,634 |
2017-11-08 | $25.12 | $25.16 | $25.07 | $25.08 | $21.98 | 17,749 |
2017-11-07 | $25.10 | $25.16 | $25.10 | $25.10 | $22.00 | 19,430 |
2017-11-06 | $25.13 | $25.15 | $25.12 | $25.13 | $22.03 | 17,165 |
2017-11-03 | $25.06 | $25.16 | $25.06 | $25.12 | $22.02 | 29,530 |
2017-11-02 | $25.17 | $25.17 | $25.09 | $25.12 | $22.02 | 40,739 |
2017-11-01 | $25.12 | $25.17 | $25.06 | $25.08 | $21.98 | 32,474 |
2017-10-31 | $25.24 | $25.25 | $25.15 | $25.17 | $22.00 | 44,471 |
2017-10-30 | $25.20 | $25.22 | $25.09 | $25.16 | $21.99 | 42,174 |
2017-10-27 | $25.07 | $25.15 | $25.07 | $25.13 | $21.97 | 34,275 |
2017-10-26 | $25.14 | $25.16 | $25.02 | $25.08 | $21.92 | 21,904 |
2017-10-25 | $25.11 | $25.11 | $24.94 | $25.06 | $21.91 | 33,644 |
2017-10-24 | $25.14 | $25.17 | $25.10 | $25.14 | $21.97 | 70,607 |
2017-10-23 | $25.15 | $25.20 | $25.12 | $25.16 | $21.99 | 35,610 |
2017-10-20 | $25.12 | $25.17 | $25.10 | $25.14 | $21.98 | 20,385 |
2017-10-19 | $25.15 | $25.24 | $25.13 | $25.21 | $22.04 | 24,377 |
2017-10-18 | $25.15 | $25.19 | $25.12 | $25.15 | $21.98 | 26,589 |
2017-10-17 | $25.10 | $25.22 | $25.10 | $25.19 | $22.02 | 54,220 |
2017-10-16 | $25.18 | $25.24 | $25.17 | $25.19 | $22.02 | 19,433 |
2017-10-13 | $25.23 | $25.25 | $25.20 | $25.23 | $22.05 | 21,985 |
2017-10-12 | $25.17 | $25.21 | $25.08 | $25.15 | $21.98 | 30,026 |
2017-10-11 | $25.14 | $25.19 | $25.09 | $25.10 | $21.94 | 29,346 |
2017-10-10 | $25.14 | $25.20 | $25.11 | $25.11 | $21.95 | 45,582 |
2017-10-09 | $25.17 | $25.17 | $25.10 | $25.10 | $21.94 | 26,491 |
2017-10-06 | $25.07 | $25.15 | $25.01 | $25.06 | $21.91 | 47,493 |
2017-10-05 | $25.13 | $25.17 | $25.09 | $25.11 | $21.95 | 63,380 |
2017-10-04 | $25.14 | $25.20 | $25.09 | $25.19 | $22.02 | 49,898 |
2017-10-03 | $25.14 | $25.18 | $25.10 | $25.17 | $22.00 | 30,510 |
2017-10-02 | $25.17 | $25.17 | $25.08 | $25.09 | $21.93 | 38,239 |
2017-09-29 | $25.21 | $25.22 | $25.10 | $25.14 | $21.91 | 32,658 |
2017-09-28 | $25.01 | $25.15 | $25.01 | $25.15 | $21.92 | 40,419 |
2017-09-27 | $25.16 | $25.19 | $25.09 | $25.14 | $21.91 | 24,822 |
2017-09-26 | $25.13 | $25.21 | $25.13 | $25.21 | $21.98 | 33,373 |
2017-09-25 | $25.18 | $25.24 | $25.17 | $25.22 | $21.98 | 27,113 |
2017-09-22 | $25.15 | $25.19 | $25.11 | $25.16 | $21.93 | 20,859 |
2017-09-21 | $25.14 | $25.14 | $25.06 | $25.08 | $21.86 | 22,572 |
2017-09-20 | $25.19 | $25.19 | $25.05 | $25.10 | $21.88 | 25,973 |
2017-09-19 | $25.26 | $25.26 | $25.12 | $25.15 | $21.92 | 23,644 |
2017-09-18 | $25.09 | $25.16 | $25.07 | $25.15 | $21.92 | 26,125 |
2017-09-15 | $25.14 | $25.17 | $25.13 | $25.17 | $21.94 | 16,174 |
2017-09-14 | $25.12 | $25.17 | $25.12 | $25.13 | $21.91 | 38,142 |
2017-09-13 | $25.23 | $25.23 | $25.11 | $25.14 | $21.91 | 36,879 |
2017-09-12 | $25.19 | $25.21 | $25.16 | $25.20 | $21.97 | 20,216 |
2017-09-11 | $25.28 | $25.28 | $25.22 | $25.22 | $21.98 | 16,294 |
2017-09-08 | $25.37 | $25.37 | $25.26 | $25.26 | $22.02 | 33,409 |
2017-09-07 | $25.29 | $25.36 | $25.29 | $25.34 | $22.09 | 25,279 |
2017-09-06 | $25.29 | $25.33 | $25.22 | $25.27 | $22.02 | 12,534 |
2017-09-05 | $25.33 | $25.34 | $25.26 | $25.34 | $22.09 | 32,579 |
2017-09-01 | $25.17 | $25.25 | $25.17 | $25.22 | $21.98 | 26,953 |
2017-08-31 | $25.31 | $25.34 | $25.24 | $25.32 | $22.01 | 25,074 |
2017-08-30 | $25.27 | $25.29 | $25.20 | $25.23 | $21.93 | 24,760 |
2017-08-29 | $25.33 | $25.35 | $25.25 | $25.29 | $21.98 | 18,001 |
2017-08-28 | $25.23 | $25.26 | $25.18 | $25.25 | $21.95 | 18,807 |
2017-08-25 | $25.21 | $25.24 | $25.15 | $25.21 | $21.92 | 40,140 |
2017-08-24 | $25.23 | $25.23 | $25.16 | $25.17 | $21.88 | 42,900 |
2017-08-23 | $25.18 | $25.25 | $25.15 | $25.21 | $21.92 | 62,034 |
2017-08-22 | $25.20 | $25.20 | $25.14 | $25.15 | $21.86 | 28,585 |
2017-08-21 | $25.20 | $25.22 | $25.15 | $25.17 | $21.88 | 20,823 |
2017-08-18 | $25.20 | $25.23 | $25.13 | $25.16 | $21.87 | 665,686 |
2017-08-17 | $25.14 | $25.20 | $25.08 | $25.16 | $21.87 | 28,568 |
2017-08-16 | $25.04 | $25.15 | $25.04 | $25.13 | $21.84 | 19,365 |
2017-08-15 | $25.05 | $25.09 | $25.01 | $25.02 | $21.75 | 37,652 |
2017-08-14 | $25.16 | $25.16 | $25.01 | $25.07 | $21.79 | 30,849 |
2017-08-11 | $25.13 | $25.15 | $25.05 | $25.14 | $21.85 | 20,150 |
2017-08-10 | $25.08 | $25.11 | $25.03 | $25.06 | $21.78 | 26,972 |
2017-08-09 | $25.17 | $25.17 | $25.08 | $25.08 | $21.80 | 30,845 |
2017-08-08 | $25.11 | $25.16 | $25.04 | $25.09 | $21.81 | 429,475 |
2017-08-07 | $25.13 | $25.15 | $25.08 | $25.12 | $21.84 | 44,627 |
2017-08-04 | $25.18 | $25.18 | $25.07 | $25.13 | $21.84 | 18,554 |
2017-08-03 | $25.18 | $25.21 | $25.13 | $25.20 | $21.91 | 37,540 |
2017-08-02 | $25.17 | $25.17 | $25.13 | $25.13 | $21.85 | 12,001 |
2017-08-01 | $25.16 | $25.17 | $25.07 | $25.15 | $21.86 | 27,655 |
2017-07-31 | $25.19 | $25.19 | $25.15 | $25.16 | $21.81 | 17,888 |
2017-07-28 | $25.12 | $25.19 | $25.12 | $25.16 | $21.81 | 17,176 |
2017-07-27 | $25.11 | $25.14 | $25.08 | $25.14 | $21.79 | 40,138 |
2017-07-26 | $25.08 | $25.16 | $25.00 | $25.16 | $21.81 | 9,286 |
2017-07-25 | $25.15 | $25.15 | $25.04 | $25.04 | $21.71 | 26,881 |
2017-07-24 | $25.20 | $25.22 | $25.16 | $25.18 | $21.83 | 24,827 |
2017-07-21 | $25.18 | $25.23 | $25.15 | $25.21 | $21.85 | 29,303 |
2017-07-20 | $25.21 | $25.21 | $25.11 | $25.14 | $21.79 | 26,504 |
2017-07-19 | $25.07 | $25.15 | $25.07 | $25.13 | $21.78 | 14,886 |
2017-07-18 | $25.14 | $25.15 | $25.08 | $25.13 | $21.78 | 15,474 |
2017-07-17 | $25.07 | $25.07 | $25.00 | $25.05 | $21.72 | 35,292 |
2017-07-14 | $25.10 | $25.10 | $24.99 | $25.02 | $21.69 | 103,152 |
2017-07-13 | $24.98 | $24.98 | $24.90 | $24.97 | $21.64 | 32,782 |
2017-07-12 | $25.05 | $25.10 | $24.97 | $25.01 | $21.68 | 50,587 |
2017-07-11 | $24.91 | $24.94 | $24.87 | $24.92 | $21.60 | 36,704 |
2017-07-10 | $24.92 | $24.92 | $24.84 | $24.90 | $21.58 | 20,717 |
2017-07-07 | $24.85 | $24.88 | $24.81 | $24.87 | $21.56 | 20,360 |
2017-07-06 | $24.78 | $24.89 | $24.77 | $24.89 | $21.58 | 52,940 |
2017-07-05 | $24.92 | $24.93 | $24.82 | $24.93 | $21.61 | 27,223 |
2017-07-03 | $24.97 | $24.97 | $24.82 | $24.90 | $21.59 | 25,894 |
2017-06-30 | $25.07 | $25.07 | $24.98 | $24.98 | $21.59 | 35,223 |
2017-06-29 | $25.03 | $25.05 | $24.98 | $25.04 | $21.64 | 32,770 |
2017-06-28 | $25.11 | $25.14 | $25.00 | $25.14 | $21.73 | 35,662 |
2017-06-27 | $25.10 | $25.10 | $25.08 | $25.09 | $21.69 | 30,096 |
2017-06-26 | $25.24 | $25.24 | $25.17 | $25.19 | $21.77 | 14,554 |
2017-06-23 | $25.19 | $25.20 | $25.12 | $25.17 | $21.76 | 21,616 |
2017-06-22 | $25.21 | $25.21 | $25.12 | $25.16 | $21.75 | 27,580 |
2017-06-21 | $25.17 | $25.17 | $25.08 | $25.17 | $21.76 | 14,779 |
2017-06-20 | $25.02 | $25.17 | $25.02 | $25.17 | $21.76 | 10,047 |
2017-06-19 | $25.05 | $25.17 | $25.05 | $25.10 | $21.70 | 20,431 |
2017-06-16 | $25.15 | $25.19 | $25.12 | $25.14 | $21.73 | 5,129 |
2017-06-15 | $25.11 | $25.17 | $25.08 | $25.13 | $21.72 | 13,270 |
2017-06-14 | $25.22 | $25.23 | $25.10 | $25.17 | $21.76 | 13,157 |
2017-06-13 | $25.00 | $25.07 | $25.00 | $25.06 | $21.66 | 16,504 |
2017-06-12 | $25.04 | $25.05 | $24.96 | $25.05 | $21.65 | 25,660 |
2017-06-09 | $24.99 | $25.05 | $24.99 | $25.02 | $21.63 | 11,449 |
2017-06-08 | $25.05 | $25.11 | $25.02 | $25.09 | $21.69 | 19,833 |
2017-06-07 | $25.13 | $25.14 | $25.00 | $25.01 | $21.62 | 21,926 |
2017-06-06 | $25.04 | $25.18 | $25.04 | $25.13 | $21.72 | 15,394 |
2017-06-05 | $25.09 | $25.11 | $25.00 | $25.09 | $21.69 | 20,532 |
2017-06-02 | $25.09 | $25.10 | $25.00 | $25.10 | $21.70 | 37,038 |
2017-06-01 | $25.04 | $25.04 | $24.96 | $25.00 | $21.61 | 17,122 |
2017-05-31 | $25.05 | $25.10 | $24.98 | $25.07 | $21.61 | 22,476 |
2017-05-30 | $25.02 | $25.08 | $25.02 | $25.07 | $21.61 | 13,468 |
2017-05-26 | $25.00 | $25.03 | $24.94 | $25.02 | $21.57 | 19,405 |
2017-05-25 | $24.92 | $25.05 | $24.92 | $25.00 | $21.55 | 20,852 |
2017-05-24 | $24.94 | $25.00 | $24.94 | $25.00 | $21.55 | 10,853 |
2017-05-23 | $25.02 | $25.05 | $24.90 | $24.95 | $21.51 | 21,894 |
2017-05-22 | $25.01 | $25.01 | $24.91 | $25.00 | $21.55 | 17,384 |
2017-05-19 | $25.04 | $25.04 | $24.94 | $25.01 | $21.56 | 13,847 |
2017-05-18 | $25.01 | $25.07 | $24.92 | $25.03 | $21.57 | 20,767 |
2017-05-17 | $25.00 | $25.04 | $25.00 | $25.03 | $21.58 | 19,885 |
2017-05-16 | $24.87 | $24.90 | $24.85 | $24.90 | $21.46 | 32,148 |
2017-05-15 | $24.87 | $24.87 | $24.80 | $24.84 | $21.41 | 23,472 |
2017-05-12 | $24.80 | $24.84 | $24.75 | $24.83 | $21.40 | 30,728 |
2017-05-11 | $24.71 | $24.72 | $24.64 | $24.72 | $21.30 | 12,022 |
2017-05-10 | $24.66 | $24.76 | $24.62 | $24.64 | $21.24 | 22,678 |
2017-05-09 | $24.59 | $24.70 | $24.58 | $24.68 | $21.27 | 56,833 |
2017-05-08 | $24.74 | $24.74 | $24.64 | $24.72 | $21.31 | 27,677 |
2017-05-05 | $24.72 | $24.76 | $24.66 | $24.74 | $21.33 | 23,754 |
2017-05-04 | $24.73 | $24.76 | $24.65 | $24.72 | $21.31 | 25,800 |
2017-05-03 | $24.85 | $24.85 | $24.74 | $24.78 | $21.36 | 25,031 |
2017-05-02 | $24.74 | $24.82 | $24.74 | $24.82 | $21.39 | 20,480 |
2017-05-01 | $24.81 | $24.82 | $24.69 | $24.69 | $21.28 | 24,254 |
2017-04-28 | $24.84 | $24.88 | $24.80 | $24.88 | $21.38 | 14,958 |
2017-04-27 | $24.81 | $24.85 | $24.74 | $24.84 | $21.35 | 99,398 |
2017-04-26 | $24.74 | $24.80 | $24.73 | $24.80 | $21.32 | 42,387 |
2017-04-25 | $24.77 | $24.83 | $24.69 | $24.69 | $21.22 | 55,123 |
2017-04-24 | $24.85 | $24.86 | $24.77 | $24.85 | $21.35 | 52,978 |
2017-04-21 | $24.93 | $24.93 | $24.80 | $24.80 | $21.32 | 28,828 |
2017-04-20 | $24.82 | $24.93 | $24.78 | $24.85 | $21.36 | 59,501 |
2017-04-19 | $25.01 | $25.01 | $24.86 | $24.90 | $21.40 | 199,882 |
2017-04-18 | $24.89 | $24.98 | $24.86 | $24.96 | $21.45 | 46,062 |
2017-04-17 | $24.89 | $24.91 | $24.80 | $24.84 | $21.35 | 23,582 |
2017-04-13 | $24.85 | $24.91 | $24.76 | $24.90 | $21.40 | 20,777 |
2017-04-12 | $24.77 | $24.83 | $24.72 | $24.83 | $21.34 | 12,306 |
2017-04-11 | $24.76 | $24.79 | $24.71 | $24.77 | $21.29 | 27,061 |
2017-04-10 | $24.76 | $24.76 | $24.61 | $24.65 | $21.19 | 30,602 |
2017-04-07 | $24.74 | $24.76 | $24.56 | $24.60 | $21.14 | 30,117 |
2017-04-06 | $24.75 | $24.75 | $24.60 | $24.67 | $21.20 | 15,222 |
2017-04-05 | $24.66 | $24.70 | $24.57 | $24.70 | $21.23 | 22,675 |
2017-04-04 | $24.59 | $24.72 | $24.59 | $24.65 | $21.19 | 43,129 |
2017-04-03 | $24.63 | $24.68 | $24.62 | $24.68 | $21.21 | 25,288 |
2017-03-31 | $24.69 | $24.69 | $24.60 | $24.67 | $21.14 | 19,582 |
2017-03-30 | $24.62 | $24.64 | $24.58 | $24.59 | $21.07 | 11,216 |
2017-03-29 | $24.67 | $24.67 | $24.61 | $24.67 | $21.14 | 21,060 |
2017-03-28 | $24.66 | $24.67 | $24.55 | $24.57 | $21.06 | 37,352 |
2017-03-27 | $24.60 | $24.69 | $24.60 | $24.64 | $21.11 | 22,556 |
2017-03-24 | $24.60 | $24.61 | $24.50 | $24.59 | $21.07 | 24,673 |
2017-03-23 | $24.54 | $24.63 | $24.52 | $24.54 | $21.03 | 24,763 |
2017-03-22 | $24.55 | $24.63 | $24.52 | $24.52 | $21.01 | 27,073 |
2017-03-21 | $24.52 | $24.57 | $24.46 | $24.53 | $21.02 | 46,620 |
2017-03-20 | $24.43 | $24.47 | $24.38 | $24.44 | $20.95 | 61,752 |
2017-03-17 | $24.36 | $24.45 | $24.36 | $24.36 | $20.88 | 40,471 |
2017-03-16 | $24.42 | $24.42 | $24.34 | $24.36 | $20.88 | 26,572 |
2017-03-15 | $24.23 | $24.43 | $24.22 | $24.34 | $20.86 | 18,231 |
2017-03-14 | $24.21 | $24.25 | $24.21 | $24.22 | $20.75 | 15,958 |
2017-03-13 | $24.29 | $24.30 | $24.16 | $24.20 | $20.74 | 19,282 |
2017-03-10 | $24.32 | $24.32 | $24.21 | $24.23 | $20.77 | 17,295 |
2017-03-09 | $24.30 | $24.33 | $24.17 | $24.18 | $20.72 | 34,324 |
2017-03-08 | $24.31 | $24.40 | $24.31 | $24.34 | $20.86 | 26,322 |
2017-03-07 | $24.39 | $24.51 | $24.39 | $24.41 | $20.92 | 26,281 |
2017-03-06 | $24.55 | $24.55 | $24.45 | $24.50 | $21.00 | 20,670 |
2017-03-03 | $24.55 | $24.55 | $24.39 | $24.51 | $21.01 | 28,307 |
2017-03-02 | $24.51 | $24.52 | $24.44 | $24.50 | $21.00 | 8,386 |
2017-03-01 | $24.55 | $24.55 | $24.49 | $24.49 | $20.99 | 34,429 |
2017-02-28 | $24.80 | $24.80 | $24.67 | $24.75 | $21.15 | 12,431 |
2017-02-27 | $24.69 | $24.75 | $24.65 | $24.71 | $21.12 | 13,748 |
2017-02-24 | $24.76 | $24.81 | $24.70 | $24.76 | $21.16 | 26,303 |
2017-02-23 | $24.68 | $24.69 | $24.59 | $24.67 | $21.08 | 34,590 |
2017-02-22 | $24.65 | $24.65 | $24.51 | $24.53 | $20.96 | 32,792 |
2017-02-21 | $24.53 | $24.59 | $24.46 | $24.57 | $21.00 | 43,171 |
2017-02-17 | $24.57 | $24.62 | $24.55 | $24.58 | $21.01 | 31,038 |
2017-02-16 | $24.38 | $24.56 | $24.38 | $24.39 | $20.84 | 17,563 |
2017-02-15 | $24.46 | $24.46 | $24.39 | $24.46 | $20.90 | 30,430 |
2017-02-14 | $24.47 | $24.48 | $24.39 | $24.46 | $20.90 | 34,345 |
2017-02-13 | $24.38 | $24.54 | $24.38 | $24.51 | $20.95 | 38,089 |
2017-02-10 | $24.62 | $24.62 | $24.45 | $24.54 | $20.97 | 46,211 |
2017-02-09 | $24.51 | $24.59 | $24.48 | $24.48 | $20.92 | 36,814 |
2017-02-08 | $24.53 | $24.68 | $24.53 | $24.64 | $21.06 | 165,361 |
2017-02-07 | $24.58 | $24.61 | $24.51 | $24.61 | $21.03 | 30,466 |
2017-02-06 | $24.57 | $24.59 | $24.39 | $24.56 | $20.99 | 1,091,323 |
2017-02-03 | $24.52 | $24.52 | $24.38 | $24.44 | $20.89 | 42,243 |
2017-02-02 | $24.53 | $24.53 | $24.30 | $24.37 | $20.83 | 188,046 |
2017-02-01 | $24.42 | $24.42 | $24.20 | $24.40 | $20.85 | 11,208 |
2017-01-31 | $24.33 | $24.59 | $24.33 | $24.51 | $20.89 | 49,004 |
2017-01-30 | $24.46 | $24.51 | $24.40 | $24.49 | $20.87 | 25,136 |
2017-01-27 | $24.42 | $24.49 | $24.33 | $24.44 | $20.83 | 16,883 |
2017-01-26 | $24.32 | $24.43 | $24.32 | $24.41 | $20.80 | 39,587 |
2017-01-25 | $24.22 | $24.47 | $24.22 | $24.42 | $20.81 | 87,931 |
2017-01-24 | $24.46 | $24.51 | $24.38 | $24.46 | $20.84 | 25,165 |
2017-01-23 | $24.56 | $24.64 | $24.43 | $24.57 | $20.93 | 53,915 |
2017-01-20 | $24.44 | $24.52 | $24.40 | $24.46 | $20.84 | 60,426 |
2017-01-19 | $24.45 | $24.50 | $24.35 | $24.49 | $20.87 | 34,258 |
2017-01-18 | $24.69 | $24.69 | $24.48 | $24.55 | $20.92 | 9,889 |
2017-01-17 | $24.73 | $24.73 | $24.53 | $24.70 | $21.05 | 23,849 |
2017-01-13 | $24.60 | $24.60 | $24.48 | $24.58 | $20.95 | 8,395 |
2017-01-12 | $24.56 | $24.74 | $24.50 | $24.65 | $21.01 | 19,028 |
2017-01-11 | $24.42 | $24.65 | $24.42 | $24.60 | $20.96 | 13,394 |
2017-01-10 | $24.65 | $24.65 | $24.47 | $24.50 | $20.88 | 58,532 |
2017-01-09 | $24.59 | $24.64 | $24.58 | $24.59 | $20.95 | 196,307 |
2017-01-06 | $24.55 | $24.57 | $24.47 | $24.55 | $20.92 | 4,017 |
2017-01-05 | $24.45 | $24.67 | $24.45 | $24.65 | $21.01 | 13,882 |
2017-01-04 | $24.46 | $24.51 | $24.45 | $24.49 | $20.87 | 19,019 |
2017-01-03 | $24.24 | $24.50 | $24.24 | $24.42 | $20.81 | 5,414 |
2016-12-30 | $24.32 | $24.52 | $24.27 | $24.34 | $20.74 | 38,165 |
2016-12-29 | $24.34 | $24.45 | $24.32 | $24.45 | $20.84 | 28,888 |
2016-12-28 | $24.30 | $24.39 | $24.21 | $24.38 | $20.78 | 17,227 |
2016-12-27 | $24.24 | $24.26 | $24.14 | $24.22 | $20.64 | 20,856 |
2016-12-23 | $24.34 | $24.42 | $24.16 | $24.16 | $20.59 | 33,222 |
2016-12-22 | $24.23 | $24.27 | $24.15 | $24.27 | $20.68 | 27,126 |
2016-12-21 | $24.34 | $24.34 | $24.21 | $24.27 | $20.63 | 12,442 |
2016-12-20 | $24.25 | $24.25 | $24.17 | $24.25 | $20.62 | 29,114 |
2016-12-19 | $24.30 | $24.34 | $24.14 | $24.31 | $20.67 | 24,072 |
2016-12-16 | $24.19 | $24.22 | $24.08 | $24.09 | $20.48 | 32,952 |
2016-12-15 | $24.26 | $24.26 | $24.12 | $24.14 | $20.53 | 18,898 |
2016-12-14 | $24.35 | $24.43 | $24.20 | $24.23 | $20.60 | 26,063 |
2016-12-13 | $24.46 | $24.46 | $24.33 | $24.39 | $20.74 | 9,223 |
2016-12-12 | $24.36 | $24.36 | $24.29 | $24.35 | $20.70 | 21,443 |
2016-12-09 | $24.46 | $24.47 | $24.26 | $24.35 | $20.70 | 32,375 |
2016-12-08 | $24.48 | $24.51 | $24.41 | $24.46 | $20.80 | 15,904 |
2016-12-07 | $24.42 | $24.56 | $24.42 | $24.56 | $20.88 | 29,894 |
2016-12-06 | $24.40 | $24.46 | $24.39 | $24.45 | $20.79 | 103,804 |
2016-12-05 | $24.33 | $24.44 | $24.33 | $24.42 | $20.76 | 114,236 |
2016-12-02 | $24.25 | $24.41 | $24.25 | $24.37 | $20.72 | 618,418 |
2016-12-01 | $24.30 | $24.31 | $24.23 | $24.31 | $20.67 | 18,433 |
2016-11-30 | $24.46 | $24.49 | $24.42 | $24.46 | $20.74 | 22,913 |
2016-11-29 | $24.58 | $24.58 | $24.49 | $24.57 | $20.83 | 9,171 |
2016-11-28 | $24.52 | $24.54 | $24.47 | $24.51 | $20.78 | 13,671 |
2016-11-25 | $24.37 | $24.45 | $24.36 | $24.45 | $20.74 | 1,717 |
2016-11-23 | $24.43 | $24.47 | $24.27 | $24.47 | $20.75 | 10,608 |
2016-11-22 | $24.68 | $24.68 | $24.47 | $24.56 | $20.82 | 16,226 |
2016-11-21 | $24.52 | $24.56 | $24.46 | $24.54 | $20.81 | 21,536 |
2016-11-18 | $24.63 | $24.64 | $24.49 | $24.49 | $20.77 | 25,664 |
2016-11-17 | $24.68 | $24.71 | $24.60 | $24.63 | $20.88 | 41,936 |
2016-11-16 | $24.72 | $24.72 | $24.60 | $24.71 | $20.95 | 23,119 |
2016-11-15 | $24.71 | $24.72 | $24.64 | $24.66 | $20.91 | 18,840 |
2016-11-14 | $24.58 | $24.75 | $24.58 | $24.64 | $20.89 | 121,542 |
2016-11-11 | $24.74 | $25.06 | $24.66 | $24.66 | $20.91 | 191,962 |
2016-11-10 | $24.97 | $25.34 | $24.75 | $24.77 | $21.01 | 60,605 |
2016-11-09 | $25.02 | $25.06 | $24.80 | $24.88 | $21.10 | 43,454 |
2016-11-08 | $25.21 | $25.22 | $25.12 | $25.12 | $21.30 | 20,449 |
2016-11-07 | $25.24 | $25.29 | $25.22 | $25.25 | $21.41 | 13,515 |
2016-11-04 | $25.21 | $25.32 | $25.21 | $25.28 | $21.44 | 4,562 |
2016-11-03 | $25.19 | $25.27 | $25.18 | $25.18 | $21.35 | 18,822 |
2016-11-02 | $25.28 | $25.30 | $25.18 | $25.23 | $21.39 | 28,406 |
2016-11-01 | $25.29 | $25.29 | $25.16 | $25.19 | $21.36 | 45,999 |
2016-10-31 | $25.44 | $25.44 | $25.30 | $25.30 | $21.39 | 17,340 |
2016-10-28 | $25.32 | $25.33 | $25.28 | $25.31 | $21.40 | 15,318 |
2016-10-27 | $25.35 | $25.35 | $25.23 | $25.31 | $21.40 | 27,657 |
2016-10-26 | $25.52 | $25.52 | $25.38 | $25.40 | $21.48 | 36,160 |
2016-10-25 | $25.42 | $25.53 | $25.42 | $25.48 | $21.54 | 30,061 |
2016-10-24 | $25.57 | $25.57 | $25.42 | $25.46 | $21.53 | 89,389 |
2016-10-21 | $25.52 | $25.57 | $25.49 | $25.55 | $21.60 | 20,854 |
2016-10-20 | $25.54 | $25.54 | $25.45 | $25.46 | $21.53 | 20,590 |
2016-10-19 | $25.55 | $25.55 | $25.46 | $25.51 | $21.57 | 18,582 |
2016-10-18 | $25.44 | $25.51 | $25.43 | $25.44 | $21.51 | 22,210 |
2016-10-17 | $25.45 | $25.45 | $25.38 | $25.43 | $21.50 | 20,851 |
2016-10-14 | $25.39 | $25.45 | $25.37 | $25.38 | $21.46 | 9,762 |
2016-10-13 | $25.46 | $25.46 | $25.40 | $25.45 | $21.52 | 20,568 |
2016-10-12 | $25.37 | $25.44 | $25.31 | $25.39 | $21.47 | 42,320 |
2016-10-11 | $25.37 | $25.43 | $25.34 | $25.42 | $21.49 | 31,011 |
2016-10-10 | $25.37 | $25.46 | $25.35 | $25.46 | $21.53 | 20,736 |
2016-10-07 | $25.42 | $25.46 | $25.36 | $25.41 | $21.49 | 17,680 |
2016-10-06 | $25.38 | $25.44 | $25.37 | $25.40 | $21.47 | 20,633 |
2016-10-05 | $25.46 | $25.49 | $25.35 | $25.37 | $21.45 | 9,176 |
2016-10-04 | $25.48 | $25.49 | $25.43 | $25.43 | $21.50 | 11,937 |
2016-10-03 | $25.55 | $25.58 | $25.48 | $25.52 | $21.58 | 20,369 |
2016-09-30 | $25.74 | $25.74 | $25.58 | $25.61 | $21.60 | 29,163 |
2016-09-29 | $25.60 | $25.72 | $25.60 | $25.70 | $21.67 | 18,372 |
2016-09-28 | $25.69 | $25.74 | $25.66 | $25.69 | $21.66 | 19,066 |
2016-09-27 | $25.65 | $25.71 | $25.62 | $25.70 | $21.67 | 16,271 |
2016-09-26 | $25.65 | $25.69 | $25.58 | $25.65 | $21.63 | 16,019 |
2016-09-23 | $25.58 | $25.63 | $25.55 | $25.61 | $21.60 | 10,203 |
2016-09-22 | $25.46 | $25.64 | $25.46 | $25.58 | $21.57 | 26,154 |
2016-09-21 | $25.43 | $25.54 | $25.36 | $25.51 | $21.51 | 23,009 |
2016-09-20 | $25.43 | $25.43 | $25.34 | $25.35 | $21.38 | 10,803 |
2016-09-19 | $25.36 | $25.45 | $25.36 | $25.36 | $21.39 | 18,031 |
2016-09-16 | $25.43 | $25.43 | $25.30 | $25.38 | $21.40 | 23,097 |
2016-09-15 | $25.34 | $25.37 | $25.31 | $25.33 | $21.36 | 3,502 |
2016-09-14 | $25.36 | $25.42 | $25.32 | $25.36 | $21.38 | 13,666 |
2016-09-13 | $25.41 | $25.45 | $25.23 | $25.27 | $21.31 | 38,987 |
2016-09-12 | $25.39 | $25.47 | $25.30 | $25.41 | $21.43 | 12,177 |
2016-09-09 | $25.48 | $25.49 | $25.42 | $25.42 | $21.44 | 16,188 |
2016-09-08 | $25.60 | $25.70 | $25.53 | $25.58 | $21.57 | 18,561 |
2016-09-07 | $25.81 | $25.81 | $25.63 | $25.69 | $21.66 | 11,253 |
2016-09-06 | $25.64 | $25.68 | $25.60 | $25.67 | $21.65 | 12,690 |
2016-09-02 | $25.59 | $25.60 | $25.52 | $25.58 | $21.57 | 7,805 |
2016-09-01 | $25.63 | $25.68 | $25.54 | $25.57 | $21.56 | 34,146 |
2016-08-31 | $25.71 | $25.75 | $25.68 | $25.72 | $21.63 | 7,114 |
2016-08-30 | $25.71 | $25.77 | $25.71 | $25.76 | $21.66 | 13,227 |
2016-08-29 | $25.77 | $25.77 | $25.67 | $25.72 | $21.63 | 34,421 |
2016-08-26 | $25.73 | $25.86 | $25.61 | $25.61 | $21.53 | 19,274 |
2016-08-25 | $25.77 | $25.82 | $25.73 | $25.73 | $21.64 | 16,418 |
2016-08-24 | $25.79 | $25.80 | $25.66 | $25.73 | $21.64 | 4,354 |
2016-08-23 | $25.75 | $25.83 | $25.70 | $25.76 | $21.66 | 15,866 |
2016-08-22 | $25.69 | $25.77 | $25.67 | $25.75 | $21.65 | 19,235 |
2016-08-19 | $25.68 | $25.73 | $25.62 | $25.70 | $21.61 | 12,266 |
2016-08-18 | $25.79 | $25.79 | $25.66 | $25.69 | $21.60 | 17,907 |
2016-08-17 | $25.62 | $25.71 | $25.58 | $25.67 | $21.59 | 72,072 |
2016-08-16 | $25.54 | $25.65 | $25.54 | $25.62 | $21.55 | 10,730 |
2016-08-15 | $25.72 | $25.72 | $25.54 | $25.55 | $21.49 | 10,211 |
2016-08-12 | $25.82 | $25.83 | $25.63 | $25.66 | $21.58 | 16,325 |
2016-08-11 | $25.83 | $25.83 | $25.51 | $25.51 | $21.45 | 40,316 |
2016-08-10 | $25.65 | $25.73 | $25.62 | $25.73 | $21.64 | 4,418 |
2016-08-09 | $25.63 | $25.67 | $25.58 | $25.59 | $21.52 | 15,428 |
2016-08-08 | $25.58 | $25.58 | $25.47 | $25.53 | $21.47 | 5,943 |
2016-08-05 | $25.51 | $25.54 | $25.49 | $25.53 | $21.47 | 3,699 |
2016-08-04 | $25.63 | $25.68 | $25.60 | $25.64 | $21.56 | 7,114 |
2016-08-03 | $25.54 | $25.60 | $25.48 | $25.56 | $21.49 | 29,078 |
2016-08-02 | $25.64 | $25.64 | $25.47 | $25.48 | $21.43 | 15,112 |
2016-08-01 | $25.66 | $25.73 | $25.60 | $25.65 | $21.57 | 11,452 |
2016-07-29 | $25.76 | $25.88 | $25.74 | $25.87 | $21.70 | 22,318 |
2016-07-28 | $25.68 | $25.81 | $25.65 | $25.72 | $21.57 | 6,994 |
2016-07-27 | $25.68 | $25.83 | $25.66 | $25.82 | $21.65 | 10,525 |
2016-07-26 | $25.77 | $25.77 | $25.59 | $25.67 | $21.53 | 12,226 |
2016-07-25 | $25.78 | $25.78 | $25.67 | $25.67 | $21.53 | 11,734 |
2016-07-22 | $25.70 | $25.74 | $25.65 | $25.65 | $21.51 | 5,258 |
2016-07-21 | $25.77 | $25.77 | $25.55 | $25.65 | $21.51 | 11,510 |
2016-07-20 | $25.63 | $25.64 | $25.54 | $25.55 | $21.43 | 7,257 |
2016-07-19 | $25.54 | $25.71 | $25.54 | $25.60 | $21.47 | 16,118 |
2016-07-18 | $25.64 | $25.69 | $25.55 | $25.55 | $21.43 | 27,479 |
2016-07-15 | $25.69 | $25.69 | $25.57 | $25.57 | $21.44 | 9,048 |
2016-07-14 | $25.73 | $25.75 | $25.62 | $25.68 | $21.54 | 14,148 |
2016-07-13 | $25.61 | $25.83 | $25.58 | $25.71 | $21.56 | 10,630 |
2016-07-12 | $25.80 | $25.80 | $25.55 | $25.71 | $21.56 | 21,770 |
2016-07-11 | $25.86 | $25.86 | $25.70 | $25.78 | $21.62 | 18,448 |
2016-07-08 | $25.79 | $25.82 | $25.73 | $25.73 | $21.58 | 25,009 |
2016-07-07 | $25.99 | $25.99 | $25.71 | $25.76 | $21.60 | 27,360 |
2016-07-06 | $25.80 | $25.82 | $25.67 | $25.77 | $21.61 | 10,522 |
2016-07-05 | $25.73 | $25.78 | $25.70 | $25.74 | $21.59 | 8,212 |
2016-07-01 | $25.67 | $25.67 | $25.54 | $25.62 | $21.49 | 12,002 |
2016-06-30 | $25.62 | $25.65 | $25.55 | $25.63 | $21.44 | 19,330 |
2016-06-29 | $25.61 | $25.64 | $25.49 | $25.49 | $21.32 | 6,713 |
2016-06-28 | $25.60 | $25.60 | $25.52 | $25.56 | $21.38 | 11,319 |
2016-06-27 | $25.50 | $25.57 | $25.48 | $25.48 | $21.31 | 16,877 |
2016-06-24 | $25.28 | $25.43 | $25.26 | $25.40 | $21.24 | 17,763 |
2016-06-23 | $25.30 | $25.31 | $25.20 | $25.20 | $21.08 | 11,774 |
2016-06-22 | $25.16 | $25.25 | $25.16 | $25.23 | $21.10 | 3,479 |
2016-06-21 | $25.23 | $25.27 | $25.18 | $25.18 | $21.06 | 3,112 |
2016-06-20 | $25.24 | $25.25 | $25.19 | $25.25 | $21.12 | 8,255 |
2016-06-17 | $25.34 | $25.34 | $25.19 | $25.29 | $21.15 | 11,921 |
2016-06-16 | $25.34 | $25.37 | $25.33 | $25.33 | $21.18 | 7,973 |
2016-06-15 | $25.24 | $25.35 | $25.21 | $25.27 | $21.13 | 4,599 |
2016-06-14 | $25.25 | $25.31 | $25.19 | $25.19 | $21.07 | 11,265 |
2016-06-13 | $25.35 | $25.36 | $25.22 | $25.34 | $21.19 | 20,271 |
2016-06-10 | $25.31 | $25.36 | $25.30 | $25.32 | $21.18 | 31,533 |
2016-06-09 | $25.26 | $25.28 | $25.18 | $25.27 | $21.13 | 5,191 |
2016-06-08 | $25.15 | $25.27 | $25.15 | $25.26 | $21.13 | 9,008 |
2016-06-07 | $25.16 | $25.24 | $25.16 | $25.24 | $21.11 | 991 |
2016-06-06 | $25.16 | $25.20 | $25.15 | $25.15 | $21.03 | 4,345 |
2016-06-03 | $25.13 | $25.21 | $25.12 | $25.21 | $21.08 | 4,342 |
2016-06-02 | $25.05 | $25.05 | $24.90 | $24.93 | $20.85 | 10,171 |
2016-06-01 | $24.97 | $24.97 | $24.86 | $24.96 | $20.87 | 19,106 |
2016-05-31 | $25.10 | $25.10 | $24.96 | $25.07 | $20.91 | 6,816 |
2016-05-27 | $25.04 | $25.05 | $24.97 | $24.99 | $20.84 | 51,619 |
2016-05-26 | $24.99 | $25.04 | $24.94 | $25.00 | $20.85 | 7,578 |
2016-05-25 | $24.90 | $24.96 | $24.89 | $24.93 | $20.79 | 9,278 |
2016-05-24 | $24.98 | $24.98 | $24.86 | $24.86 | $20.73 | 17,942 |
2016-05-23 | $24.92 | $24.94 | $24.87 | $24.93 | $20.79 | 8,523 |
2016-05-20 | $24.85 | $24.97 | $24.85 | $24.95 | $20.81 | 7,123 |
2016-05-19 | $24.89 | $24.90 | $24.85 | $24.86 | $20.73 | 8,754 |
2016-05-18 | $25.03 | $25.03 | $24.85 | $24.85 | $20.72 | 6,526 |
2016-05-17 | $24.87 | $25.11 | $24.85 | $25.09 | $20.92 | 5,259 |
2016-05-16 | $25.01 | $25.15 | $24.99 | $25.12 | $20.95 | 14,621 |
2016-05-13 | $25.14 | $25.15 | $25.04 | $25.15 | $20.97 | 5,207 |
2016-05-12 | $25.04 | $25.14 | $25.02 | $25.09 | $20.92 | 16,830 |
2016-05-11 | $25.12 | $25.19 | $25.04 | $25.19 | $21.01 | 6,478 |
2016-05-10 | $25.14 | $25.20 | $25.10 | $25.14 | $20.97 | 18,699 |
2016-05-09 | $24.99 | $25.13 | $24.99 | $25.13 | $20.96 | 8,275 |
2016-05-06 | $25.11 | $25.17 | $25.02 | $25.05 | $20.89 | 5,611 |
2016-05-05 | $25.07 | $25.18 | $25.05 | $25.14 | $20.97 | 19,566 |
2016-05-04 | $25.09 | $25.51 | $24.99 | $25.19 | $21.01 | 46,229 |
2016-05-03 | $25.07 | $25.16 | $25.00 | $25.02 | $20.87 | 15,212 |
2016-05-02 | $25.07 | $25.08 | $24.94 | $25.04 | $20.88 | 8,054 |
2016-04-29 | $25.04 | $25.08 | $25.02 | $25.08 | $20.86 | 3,557 |
2016-04-28 | $25.03 | $25.08 | $24.98 | $25.01 | $20.80 | 6,163 |
2016-04-27 | $25.02 | $25.02 | $24.96 | $24.98 | $20.78 | 11,563 |
2016-04-26 | $24.85 | $24.99 | $24.85 | $24.92 | $20.73 | 12,523 |
2016-04-25 | $24.95 | $25.00 | $24.95 | $24.96 | $20.76 | 4,342 |
2016-04-22 | $24.97 | $25.05 | $24.86 | $24.93 | $20.73 | 47,986 |
2016-04-21 | $24.94 | $24.97 | $24.90 | $24.91 | $20.72 | 5,752 |
2016-04-20 | $25.11 | $25.12 | $24.99 | $25.07 | $20.85 | 11,214 |
2016-04-19 | $25.02 | $25.09 | $25.01 | $25.07 | $20.85 | 10,402 |
2016-04-18 | $25.03 | $25.10 | $25.00 | $25.10 | $20.88 | 12,661 |
2016-04-15 | $24.99 | $25.08 | $24.96 | $25.04 | $20.83 | 13,252 |
2016-04-14 | $24.96 | $25.01 | $24.91 | $24.94 | $20.74 | 4,522 |
2016-04-13 | $24.91 | $25.00 | $24.87 | $24.96 | $20.76 | 14,777 |
2016-04-12 | $25.08 | $25.08 | $24.85 | $24.90 | $20.71 | 8,446 |
2016-04-11 | $24.96 | $25.09 | $24.92 | $25.00 | $20.79 | 121,519 |
2016-04-08 | $24.98 | $24.99 | $24.90 | $24.96 | $20.76 | 4,475 |
2016-04-07 | $24.93 | $25.03 | $24.92 | $24.97 | $20.76 | 41,343 |
2016-04-06 | $24.94 | $24.94 | $24.89 | $24.90 | $20.71 | 21,278 |
2016-04-05 | $24.95 | $24.98 | $24.86 | $24.94 | $20.74 | 7,650 |
2016-04-04 | $24.83 | $24.93 | $24.79 | $24.90 | $20.71 | 24,584 |
2016-04-01 | $24.82 | $24.86 | $24.79 | $24.85 | $20.66 | 6,265 |
2016-03-31 | $24.82 | $24.86 | $24.80 | $24.86 | $20.62 | 5,189 |
2016-03-30 | $24.86 | $25.62 | $24.77 | $24.88 | $20.63 | 30,833 |
2016-03-29 | $24.74 | $24.84 | $24.73 | $24.84 | $20.60 | 8,257 |
2016-03-28 | $24.69 | $24.81 | $24.69 | $24.81 | $20.57 | 9,085 |
2016-03-24 | $24.72 | $24.79 | $24.63 | $24.68 | $20.47 | 7,073 |
2016-03-23 | $24.63 | $24.76 | $24.63 | $24.76 | $20.53 | 8,326 |
2016-03-22 | $24.74 | $24.75 | $24.58 | $24.58 | $20.38 | 15,507 |
2016-03-21 | $24.63 | $24.70 | $24.55 | $24.64 | $20.43 | 11,777 |
2016-03-18 | $24.57 | $24.59 | $24.54 | $24.59 | $20.39 | 8,820 |
2016-03-17 | $24.49 | $24.57 | $24.48 | $24.53 | $20.34 | 9,360 |
2016-03-16 | $24.30 | $24.43 | $24.30 | $24.42 | $20.25 | 8,258 |
2016-03-15 | $24.35 | $24.38 | $24.34 | $24.38 | $20.22 | 2,864 |
2016-03-14 | $24.31 | $24.34 | $24.23 | $24.30 | $20.15 | 15,435 |
2016-03-11 | $24.29 | $24.29 | $24.20 | $24.26 | $20.12 | 5,640 |
2016-03-10 | $24.25 | $24.29 | $24.13 | $24.27 | $20.13 | 12,939 |
2016-03-09 | $24.26 | $24.35 | $24.22 | $24.25 | $20.11 | 5,358 |
2016-03-08 | $24.35 | $24.37 | $24.30 | $24.34 | $20.18 | 19,010 |
2016-03-07 | $24.14 | $24.17 | $24.08 | $24.12 | $20.00 | 10,677 |
2016-03-04 | $24.20 | $24.20 | $24.12 | $24.17 | $20.04 | 11,488 |
2016-03-03 | $24.16 | $24.24 | $24.05 | $24.20 | $20.07 | 10,230 |
2016-03-02 | $24.11 | $24.12 | $24.07 | $24.09 | $19.98 | 6,441 |
2016-03-01 | $24.43 | $24.43 | $24.15 | $24.22 | $20.08 | 3,571 |
2016-02-29 | $24.23 | $24.34 | $24.23 | $24.34 | $20.12 | 880 |
2016-02-26 | $24.22 | $24.22 | $24.17 | $24.22 | $20.03 | 5,995 |
2016-02-25 | $24.25 | $24.32 | $24.21 | $24.31 | $20.10 | 15,580 |
2016-02-24 | $24.15 | $24.30 | $24.15 | $24.21 | $20.02 | 7,250 |
2016-02-23 | $23.99 | $24.19 | $23.97 | $24.07 | $19.90 | 6,967 |
2016-02-22 | $24.11 | $24.11 | $24.05 | $24.11 | $19.93 | 16,341 |
2016-02-19 | $24.06 | $24.23 | $23.98 | $24.03 | $19.87 | 27,810 |
2016-02-18 | $23.99 | $24.11 | $23.99 | $24.08 | $19.91 | 5,927 |
2016-02-17 | $23.89 | $24.06 | $23.88 | $23.97 | $19.82 | 3,086 |
2016-02-16 | $24.02 | $24.02 | $23.88 | $23.98 | $19.83 | 22,784 |
2016-02-12 | $24.10 | $24.15 | $24.06 | $24.06 | $19.89 | 13,096 |
2016-02-11 | $24.96 | $24.96 | $24.03 | $24.22 | $20.03 | 27,249 |
2016-02-10 | $24.18 | $24.19 | $24.13 | $24.13 | $19.95 | 43,977 |
2016-02-09 | $24.22 | $24.22 | $23.81 | $24.18 | $19.99 | 5,328 |
2016-02-08 | $23.95 | $24.07 | $23.95 | $24.07 | $19.90 | 3,018 |
2016-02-05 | $24.04 | $24.04 | $23.97 | $24.04 | $19.88 | 8,549 |
2016-02-04 | $24.14 | $24.37 | $23.95 | $24.06 | $19.89 | 35,076 |
2016-02-03 | $24.06 | $24.86 | $23.99 | $24.06 | $19.89 | 39,247 |
2016-02-02 | $24.08 | $24.08 | $24.01 | $24.06 | $19.89 | 21,571 |
2016-02-01 | $23.97 | $24.01 | $23.89 | $23.98 | $19.83 | 5,571 |
2016-01-29 | $24.02 | $24.30 | $24.02 | $24.04 | $19.82 | 11,003 |
2016-01-28 | $23.98 | $23.99 | $23.94 | $23.95 | $19.74 | 4,675 |
2016-01-27 | $23.83 | $24.01 | $23.83 | $24.01 | $19.79 | 4,790 |
2016-01-26 | $24.02 | $24.10 | $23.94 | $24.08 | $19.85 | 8,582 |
2016-01-25 | $23.94 | $24.04 | $23.90 | $24.04 | $19.82 | 4,860 |
2016-01-22 | $23.91 | $23.96 | $23.89 | $23.92 | $19.72 | 8,436 |
2016-01-21 | $24.08 | $24.08 | $23.90 | $23.99 | $19.78 | 18,333 |
2016-01-20 | $24.05 | $24.09 | $24.00 | $24.04 | $19.82 | 12,707 |
2016-01-19 | $23.93 | $24.05 | $23.93 | $24.03 | $19.81 | 9,153 |
2016-01-15 | $24.10 | $24.10 | $24.03 | $24.05 | $19.82 | 16,068 |
2016-01-14 | $24.12 | $24.17 | $24.06 | $24.16 | $19.92 | 247,375 |
2016-01-13 | $24.13 | $24.16 | $24.10 | $24.14 | $19.90 | 12,094 |
2016-01-12 | $24.13 | $24.13 | $24.05 | $24.08 | $19.85 | 20,904 |
2016-01-11 | $24.06 | $24.06 | $24.00 | $24.00 | $19.79 | 968 |
2016-01-08 | $24.00 | $24.10 | $24.00 | $24.09 | $19.86 | 5,307 |
2016-01-07 | $24.11 | $24.11 | $24.02 | $24.06 | $19.84 | 6,969 |
2016-01-06 | $23.99 | $24.06 | $23.95 | $24.03 | $19.81 | 6,448 |
2016-01-05 | $23.97 | $24.00 | $23.95 | $23.98 | $19.77 | 18,633 |
2016-01-04 | $23.99 | $24.08 | $23.98 | $24.05 | $19.83 | 5,014 |
2015-12-31 | $23.91 | $23.99 | $23.90 | $23.97 | $19.76 | 12,399 |
2015-12-30 | $23.85 | $23.89 | $23.81 | $23.87 | $19.68 | 9,920 |
2015-12-29 | $23.88 | $23.96 | $23.83 | $23.87 | $19.68 | 6,669 |
2015-12-28 | $23.97 | $23.97 | $23.90 | $23.97 | $19.76 | 5,537 |
2015-12-24 | $23.95 | $23.96 | $23.92 | $23.92 | $19.72 | 3,832 |
2015-12-23 | $24.00 | $24.00 | $23.90 | $23.94 | $19.70 | 11,686 |
2015-12-22 | $23.98 | $23.98 | $23.92 | $23.96 | $19.71 | 18,060 |
2015-12-21 | $24.06 | $24.06 | $23.98 | $24.02 | $19.76 | 4,485 |
2015-12-18 | $24.04 | $24.07 | $24.00 | $24.04 | $19.78 | 7,573 |
2015-12-17 | $23.93 | $23.93 | $23.90 | $23.90 | $19.66 | 5,172 |
2015-12-16 | $23.85 | $23.95 | $23.76 | $23.83 | $19.61 | 14,634 |
2015-12-15 | $23.85 | $23.87 | $23.83 | $23.87 | $19.64 | 4,949 |
2015-12-14 | $24.06 | $24.19 | $23.96 | $23.98 | $19.73 | 377,861 |
2015-12-11 | $24.13 | $24.19 | $24.08 | $24.13 | $19.85 | 7,165 |
2015-12-10 | $24.22 | $24.22 | $24.07 | $24.09 | $19.82 | 7,810 |
2015-12-09 | $24.06 | $24.07 | $24.05 | $24.06 | $19.80 | 1,501 |
2015-12-08 | $24.16 | $24.19 | $24.06 | $24.18 | $19.90 | 202,139 |
2015-12-07 | $24.10 | $24.26 | $24.07 | $24.09 | $19.82 | 16,954 |
2015-12-04 | $23.98 | $24.05 | $23.96 | $24.03 | $19.77 | 6,973 |
2015-12-03 | $23.99 | $24.01 | $23.99 | $24.01 | $19.76 | 865 |
2015-12-02 | $24.27 | $24.30 | $24.23 | $24.29 | $19.98 | 12,596 |
2015-12-01 | $24.23 | $24.31 | $24.18 | $24.31 | $20.00 | 3,337 |
2015-11-30 | $24.18 | $24.27 | $24.16 | $24.16 | $19.82 | 7,214 |
2015-11-27 | $24.17 | $24.27 | $24.17 | $24.22 | $19.87 | 9,485 |
2015-11-25 | $24.14 | $24.15 | $24.10 | $24.14 | $19.81 | 1,032 |
2015-11-24 | $24.09 | $24.21 | $24.09 | $24.13 | $19.80 | 3,325 |
2015-11-23 | $24.05 | $24.16 | $24.05 | $24.09 | $19.76 | 2,995 |
2015-11-20 | $24.14 | $24.17 | $24.08 | $24.13 | $19.79 | 6,589 |
2015-11-19 | $24.06 | $24.21 | $24.06 | $24.08 | $19.76 | 9,748 |
2015-11-18 | $24.04 | $24.10 | $24.03 | $24.10 | $19.78 | 4,387 |
2015-11-17 | $24.07 | $24.10 | $24.06 | $24.10 | $19.77 | 3,143 |
2015-11-16 | $24.00 | $24.12 | $24.00 | $24.09 | $19.76 | 13,948 |
2015-11-13 | $24.01 | $24.08 | $23.98 | $24.02 | $19.71 | 45,530 |
2015-11-12 | $23.97 | $23.97 | $23.95 | $23.97 | $19.66 | 8,805 |
2015-11-11 | $23.93 | $23.97 | $23.93 | $23.95 | $19.65 | 4,258 |
2015-11-10 | $23.98 | $24.00 | $23.96 | $23.96 | $19.66 | 2,615 |
2015-11-09 | $23.87 | $23.90 | $23.87 | $23.90 | $19.61 | 3,042 |
2015-11-06 | $23.90 | $23.90 | $23.88 | $23.88 | $19.59 | 2,716 |
2015-11-05 | $24.06 | $24.06 | $24.05 | $24.05 | $19.73 | 2,377 |
2015-11-04 | $24.16 | $24.16 | $24.16 | $24.16 | $19.82 | 137 |
2015-11-03 | $24.16 | $24.16 | $24.16 | $24.16 | $19.82 | 103 |
2015-11-02 | $24.25 | $24.25 | $24.12 | $24.14 | $19.81 | 1,957 |
2015-10-30 | $24.22 | $24.22 | $24.22 | $24.22 | $19.81 | 733 |
2015-10-29 | $24.23 | $24.23 | $24.20 | $24.20 | $19.80 | 1,330 |
2015-10-28 | $24.44 | $24.44 | $24.29 | $24.29 | $19.87 | 1,043 |
2015-10-27 | $24.44 | $24.44 | $24.44 | $24.44 | $19.99 | 300 |
2015-10-26 | $24.41 | $24.42 | $24.41 | $24.42 | $19.98 | 201 |
2015-10-23 | $24.32 | $24.35 | $24.32 | $24.35 | $19.92 | 456 |
2015-10-22 | $24.38 | $24.46 | $24.38 | $24.46 | $20.01 | 7,713 |
2015-10-21 | $24.40 | $24.40 | $24.38 | $24.38 | $19.94 | 2,207 |
2015-10-20 | $24.32 | $24.32 | $24.25 | $24.25 | $19.84 | 1,684 |
2015-10-19 | $24.29 | $24.33 | $24.29 | $24.32 | $19.90 | 6,074 |
2015-10-16 | $24.30 | $24.30 | $24.30 | $24.30 | $19.88 | 1,447 |
2015-10-15 | $24.33 | $24.33 | $24.33 | $24.33 | $19.90 | 300 |
2015-10-14 | $24.31 | $24.34 | $24.31 | $24.34 | $19.91 | 4,617 |
2015-10-13 | $24.27 | $24.29 | $24.23 | $24.29 | $19.87 | 2,846 |
2015-10-12 | $24.24 | $24.32 | $24.19 | $24.19 | $19.79 | 2,104 |
2015-10-09 | $24.14 | $24.14 | $24.14 | $24.14 | $19.75 | 502 |
2015-10-08 | $24.20 | $24.23 | $24.17 | $24.23 | $19.82 | 37,814 |
2015-10-07 | $24.15 | $24.17 | $24.14 | $24.17 | $19.77 | 10,993 |
2015-10-06 | $24.08 | $24.10 | $24.08 | $24.10 | $19.72 | 876 |
2015-10-05 | $24.13 | $24.16 | $23.91 | $23.91 | $19.56 | 21,423 |
2015-10-02 | $24.22 | $24.46 | $24.05 | $24.18 | $19.78 | 12,197 |
2015-10-01 | $24.09 | $24.23 | $24.09 | $24.17 | $19.77 | 5,072 |
2015-09-30 | $24.11 | $24.15 | $24.11 | $24.15 | $19.70 | 4,893 |
2015-09-29 | $24.13 | $24.13 | $24.13 | $24.13 | $19.68 | 126 |
2015-09-28 | $24.12 | $24.21 | $24.11 | $24.21 | $19.75 | 4,141 |
2015-09-25 | $24.07 | $24.11 | $24.05 | $24.10 | $19.66 | 2,532 |
2015-09-24 | $24.24 | $24.25 | $24.20 | $24.24 | $19.77 | 1,796 |
2015-09-23 | $24.19 | $24.21 | $24.15 | $24.17 | $19.72 | 3,828 |
2015-09-22 | $24.17 | $24.20 | $24.17 | $24.19 | $19.73 | 1,506 |
2015-09-21 | $24.10 | $24.10 | $24.10 | $24.10 | $19.66 | 300 |
2015-09-18 | $24.17 | $24.26 | $24.16 | $24.23 | $19.76 | 2,082 |
2015-09-17 | $23.88 | $24.09 | $23.88 | $24.09 | $19.65 | 1,311 |
2015-09-16 | $23.92 | $23.92 | $23.86 | $23.86 | $19.46 | 2,222 |
2015-09-15 | $23.98 | $23.98 | $23.96 | $23.96 | $19.55 | 694 |
2015-09-14 | $24.04 | $24.07 | $24.04 | $24.06 | $19.62 | 8,116 |
2015-09-11 | $24.03 | $24.10 | $24.03 | $24.06 | $19.62 | 1,884 |
2015-09-10 | $24.04 | $24.05 | $23.98 | $23.99 | $19.57 | 2,001 |
2015-09-09 | $23.94 | $24.10 | $23.92 | $24.10 | $19.66 | 9,061 |
2015-09-08 | $24.00 | $24.04 | $24.00 | $24.04 | $19.61 | 279 |
2015-09-04 | $24.07 | $24.16 | $24.07 | $24.16 | $19.71 | 13,138 |
2015-09-03 | $23.91 | $23.91 | $23.89 | $23.90 | $19.49 | 2,101 |
2015-09-02 | $23.97 | $24.00 | $23.94 | $23.94 | $19.52 | 9,734 |
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) News Headlines
Recent iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) News
Similar Companies to iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) 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 | -- | -- | -- |