iShares iBonds Dec 2026 Term Corporate ETF (IBDR) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.15 ($0.03) 0.12%
iShares iBonds Dec 2026 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2026 Term Corporate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.14 |
Previous Close | $24.15 |
High | $24.16 |
Low | $24.11 |
Adjusted Open | $24.14 |
Previous Adjusted Close | $24.15 |
Adjusted High | $24.16 |
Adjusted Low | $24.11 |
About iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2026 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, 2026, 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, 2025 and before December 16, 2026. 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 2026 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, 2026. 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, 2026, 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, 2026, 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 2026 Term Corporate ETF (IBDR)
Historical Stock Data for iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $24.14 | $24.16 | $24.11 | $24.15 | $24.15 | 827,666 |
2025-04-16 | $24.10 | $24.14 | $24.10 | $24.12 | $24.12 | 429,250 |
2025-04-15 | $24.12 | $24.13 | $24.10 | $24.11 | $24.11 | 396,871 |
2025-04-14 | $24.10 | $24.15 | $24.07 | $24.10 | $24.10 | 383,304 |
2025-04-11 | $24.09 | $24.09 | $24.04 | $24.06 | $24.06 | 395,155 |
2025-04-10 | $24.06 | $24.13 | $24.01 | $24.07 | $24.07 | 474,176 |
2025-04-09 | $24.04 | $24.12 | $24.02 | $24.12 | $24.12 | 459,245 |
2025-04-08 | $24.07 | $24.14 | $24.06 | $24.07 | $24.07 | 665,495 |
2025-04-07 | $24.11 | $24.13 | $24.04 | $24.08 | $24.08 | 735,052 |
2025-04-04 | $24.20 | $24.20 | $24.13 | $24.13 | $24.13 | 543,500 |
2025-04-03 | $24.16 | $24.18 | $24.15 | $24.15 | $24.15 | 448,788 |
2025-04-02 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 378,684 |
2025-04-01 | $24.12 | $24.14 | $24.12 | $24.13 | $24.13 | 534,729 |
2025-03-31 | $24.20 | $24.22 | $24.20 | $24.21 | $24.12 | 1,218,563 |
2025-03-28 | $24.18 | $24.21 | $24.18 | $24.20 | $24.11 | 443,434 |
2025-03-27 | $24.17 | $24.19 | $24.17 | $24.18 | $24.09 | 527,966 |
2025-03-26 | $24.18 | $24.19 | $24.17 | $24.17 | $24.08 | 912,370 |
2025-03-25 | $24.17 | $24.19 | $24.15 | $24.19 | $24.10 | 521,786 |
2025-03-24 | $24.19 | $24.19 | $24.17 | $24.17 | $24.08 | 358,513 |
2025-03-21 | $24.20 | $24.20 | $24.18 | $24.19 | $24.19 | 285,653 |
2025-03-20 | $24.17 | $24.19 | $24.17 | $24.18 | $24.18 | 380,910 |
2025-03-19 | $24.16 | $24.18 | $24.14 | $24.18 | $24.18 | 357,663 |
2025-03-18 | $24.13 | $24.16 | $24.13 | $24.15 | $24.15 | 599,310 |
2025-03-17 | $24.13 | $24.15 | $24.13 | $24.14 | $24.14 | 450,424 |
2025-03-14 | $24.13 | $24.15 | $24.13 | $24.14 | $24.14 | 341,572 |
2025-03-13 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 490,671 |
2025-03-12 | $24.13 | $24.14 | $24.11 | $24.12 | $24.12 | 509,100 |
2025-03-11 | $24.19 | $24.19 | $24.13 | $24.15 | $24.15 | 619,698 |
2025-03-10 | $24.18 | $24.18 | $24.14 | $24.15 | $24.15 | 1,001,160 |
2025-03-07 | $24.17 | $24.17 | $24.13 | $24.15 | $24.15 | 475,100 |
2025-03-06 | $24.16 | $24.16 | $24.13 | $24.15 | $24.15 | 817,889 |
2025-03-05 | $24.17 | $24.17 | $24.13 | $24.13 | $24.13 | 1,764,824 |
2025-03-04 | $24.14 | $24.16 | $24.14 | $24.14 | $24.14 | 355,902 |
2025-03-03 | $24.12 | $24.14 | $24.12 | $24.13 | $24.13 | 562,047 |
2025-02-28 | $24.21 | $24.22 | $24.19 | $24.21 | $24.13 | 444,359 |
2025-02-27 | $24.20 | $24.20 | $24.17 | $24.18 | $24.10 | 953,878 |
2025-02-26 | $24.19 | $24.25 | $24.17 | $24.18 | $24.10 | 391,508 |
2025-02-25 | $24.16 | $24.19 | $24.16 | $24.18 | $24.10 | 644,563 |
2025-02-24 | $24.17 | $24.17 | $24.15 | $24.17 | $24.09 | 383,330 |
2025-02-21 | $24.13 | $24.16 | $24.13 | $24.16 | $24.16 | 571,808 |
2025-02-20 | $24.14 | $24.14 | $24.12 | $24.13 | $24.13 | 417,613 |
2025-02-19 | $24.12 | $24.13 | $24.12 | $24.12 | $24.12 | 809,628 |
2025-02-18 | $24.10 | $24.13 | $24.10 | $24.13 | $24.13 | 474,828 |
2025-02-14 | $24.11 | $24.13 | $24.11 | $24.12 | $24.12 | 303,051 |
2025-02-13 | $24.11 | $24.11 | $24.09 | $24.10 | $24.10 | 374,749 |
2025-02-12 | $24.09 | $24.10 | $24.07 | $24.08 | $24.08 | 768,971 |
2025-02-11 | $24.10 | $24.21 | $24.08 | $24.10 | $24.10 | 775,037 |
2025-02-10 | $24.08 | $24.10 | $24.08 | $24.09 | $24.09 | 443,494 |
2025-02-07 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 541,143 |
2025-02-06 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 756,395 |
2025-02-05 | $24.11 | $24.11 | $24.09 | $24.10 | $24.10 | 677,177 |
2025-02-04 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 460,977 |
2025-02-03 | $24.10 | $24.20 | $24.07 | $24.08 | $24.08 | 593,613 |
2025-01-31 | $24.15 | $24.18 | $24.15 | $24.17 | $24.09 | 645,505 |
2025-01-30 | $24.18 | $24.19 | $24.16 | $24.16 | $24.08 | 776,611 |
2025-01-29 | $24.15 | $24.17 | $24.13 | $24.15 | $24.07 | 674,230 |
2025-01-28 | $24.16 | $24.17 | $24.15 | $24.16 | $24.08 | 1,524,706 |
2025-01-27 | $24.15 | $24.18 | $24.13 | $24.17 | $24.09 | 648,748 |
2025-01-24 | $24.14 | $24.16 | $24.13 | $24.14 | $24.06 | 969,643 |
2025-01-23 | $24.12 | $24.13 | $24.11 | $24.12 | $24.04 | 630,846 |
2025-01-22 | $24.12 | $24.13 | $24.11 | $24.12 | $24.04 | 762,361 |
2025-01-21 | $24.11 | $24.13 | $24.11 | $24.13 | $24.05 | 669,136 |
2025-01-17 | $24.12 | $24.12 | $24.11 | $24.11 | $24.11 | 764,928 |
2025-01-16 | $24.09 | $24.12 | $24.09 | $24.11 | $24.11 | 1,626,063 |
2025-01-15 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 678,175 |
2025-01-14 | $24.05 | $24.07 | $24.05 | $24.06 | $24.06 | 805,054 |
2025-01-13 | $24.05 | $24.06 | $24.04 | $24.05 | $24.05 | 1,422,966 |
2025-01-10 | $24.07 | $24.07 | $24.05 | $24.06 | $24.06 | 1,019,948 |
2025-01-08 | $24.09 | $24.09 | $24.06 | $24.07 | $24.07 | 1,634,813 |
2025-01-07 | $24.06 | $24.08 | $24.05 | $24.07 | $24.07 | 758,011 |
2025-01-06 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 437,839 |
2025-01-03 | $24.06 | $24.07 | $24.06 | $24.06 | $24.06 | 504,972 |
2025-01-02 | $24.07 | $24.08 | $24.06 | $24.06 | $24.06 | 824,135 |
2024-12-31 | $24.06 | $24.07 | $24.05 | $24.07 | $24.07 | 543,522 |
2024-12-30 | $24.04 | $24.07 | $24.03 | $24.06 | $24.06 | 673,303 |
2024-12-27 | $24.04 | $24.05 | $24.03 | $24.03 | $24.03 | 762,695 |
2024-12-26 | $24.01 | $24.04 | $24.01 | $24.03 | $24.03 | 587,309 |
2024-12-24 | $23.98 | $24.04 | $23.98 | $24.02 | $24.02 | 881,339 |
2024-12-23 | $24.02 | $24.02 | $24.00 | $24.01 | $24.01 | 1,114,494 |
2024-12-20 | $24.03 | $24.03 | $24.01 | $24.02 | $24.02 | 1,935,451 |
2024-12-19 | $24.01 | $24.01 | $23.99 | $24.00 | $24.00 | 1,062,475 |
2024-12-18 | $24.04 | $24.04 | $23.98 | $23.99 | $23.99 | 866,382 |
2024-12-17 | $24.09 | $24.12 | $24.09 | $24.11 | $24.02 | 556,587 |
2024-12-16 | $24.10 | $24.12 | $24.10 | $24.12 | $24.03 | 399,284 |
2024-12-13 | $24.12 | $24.12 | $24.10 | $24.10 | $24.01 | 530,262 |
2024-12-12 | $24.13 | $24.13 | $24.11 | $24.13 | $24.04 | 499,042 |
2024-12-11 | $24.14 | $24.16 | $24.12 | $24.13 | $24.04 | 546,958 |
2024-12-10 | $24.13 | $24.13 | $24.11 | $24.12 | $24.03 | 367,620 |
2024-12-09 | $24.11 | $24.13 | $24.11 | $24.13 | $24.04 | 426,992 |
2024-12-06 | $24.14 | $24.14 | $24.11 | $24.13 | $24.04 | 457,026 |
2024-12-05 | $24.11 | $24.11 | $24.08 | $24.10 | $24.01 | 1,372,752 |
2024-12-04 | $24.08 | $24.11 | $24.08 | $24.10 | $24.01 | 476,111 |
2024-12-03 | $24.08 | $24.10 | $24.08 | $24.08 | $23.99 | 466,253 |
2024-12-02 | $24.07 | $24.45 | $24.06 | $24.08 | $23.99 | 700,064 |
2024-11-29 | $24.13 | $24.16 | $24.13 | $24.16 | $24.16 | 124,140 |
2024-11-27 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 413,418 |
2024-11-26 | $24.10 | $24.12 | $24.09 | $24.11 | $24.11 | 375,156 |
2024-11-25 | $24.11 | $24.12 | $24.10 | $24.12 | $24.12 | 366,466 |
2024-11-22 | $24.09 | $24.09 | $24.07 | $24.07 | $24.07 | 503,487 |
2024-11-21 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 408,102 |
2024-11-20 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 409,719 |
2024-11-19 | $24.11 | $24.12 | $24.09 | $24.10 | $24.10 | 690,636 |
2024-11-18 | $24.07 | $24.09 | $24.07 | $24.08 | $24.08 | 430,833 |
2024-11-15 | $24.06 | $24.09 | $24.04 | $24.07 | $24.07 | 566,358 |
2024-11-14 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 462,775 |
2024-11-13 | $24.09 | $24.09 | $24.06 | $24.07 | $24.07 | 393,967 |
2024-11-12 | $24.07 | $24.07 | $24.04 | $24.05 | $24.05 | 1,330,421 |
2024-11-11 | $24.06 | $24.08 | $24.06 | $24.07 | $24.07 | 326,561 |
2024-11-08 | $24.09 | $24.10 | $24.07 | $24.09 | $24.09 | 523,755 |
2024-11-07 | $24.08 | $24.10 | $24.06 | $24.10 | $24.10 | 1,385,030 |
2024-11-06 | $24.03 | $24.08 | $24.03 | $24.06 | $24.06 | 642,628 |
2024-11-05 | $24.07 | $24.08 | $24.05 | $24.07 | $24.07 | 517,590 |
2024-11-04 | $24.07 | $24.08 | $24.06 | $24.06 | $24.06 | 298,332 |
2024-11-01 | $24.07 | $24.08 | $24.04 | $24.04 | $24.04 | 406,494 |
2024-10-31 | $24.13 | $24.15 | $24.11 | $24.14 | $24.06 | 388,823 |
2024-10-30 | $24.13 | $24.16 | $24.13 | $24.14 | $24.06 | 587,235 |
2024-10-29 | $24.13 | $24.16 | $24.12 | $24.15 | $24.07 | 299,192 |
2024-10-28 | $24.14 | $24.16 | $24.13 | $24.14 | $24.06 | 232,194 |
2024-10-25 | $24.17 | $24.18 | $24.15 | $24.15 | $24.07 | 405,358 |
2024-10-24 | $24.16 | $24.17 | $24.14 | $24.15 | $24.07 | 280,548 |
2024-10-23 | $24.16 | $24.16 | $24.13 | $24.14 | $24.06 | 360,433 |
2024-10-22 | $24.17 | $24.21 | $24.14 | $24.16 | $24.08 | 293,792 |
2024-10-21 | $24.18 | $24.18 | $24.15 | $24.15 | $24.07 | 312,314 |
2024-10-18 | $24.19 | $24.20 | $24.17 | $24.17 | $24.09 | 250,113 |
2024-10-17 | $24.17 | $24.20 | $24.16 | $24.17 | $24.09 | 523,411 |
2024-10-16 | $24.16 | $24.19 | $24.16 | $24.18 | $24.10 | 464,473 |
2024-10-15 | $24.17 | $24.18 | $24.16 | $24.16 | $24.08 | 460,310 |
2024-10-14 | $24.17 | $24.17 | $24.14 | $24.17 | $24.09 | 427,906 |
2024-10-11 | $24.16 | $24.18 | $24.16 | $24.17 | $24.17 | 195,260 |
2024-10-10 | $24.12 | $24.16 | $24.12 | $24.15 | $24.15 | 554,248 |
2024-10-09 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 407,563 |
2024-10-08 | $24.11 | $24.15 | $24.11 | $24.13 | $24.13 | 353,480 |
2024-10-07 | $24.11 | $24.14 | $24.08 | $24.13 | $24.13 | 771,118 |
2024-10-04 | $24.18 | $24.21 | $24.15 | $24.15 | $24.15 | 612,440 |
2024-10-03 | $24.22 | $24.22 | $24.20 | $24.21 | $24.21 | 873,102 |
2024-10-02 | $24.22 | $24.25 | $24.21 | $24.24 | $24.24 | 350,417 |
2024-10-01 | $24.21 | $24.44 | $24.21 | $24.23 | $24.23 | 660,032 |
2024-09-30 | $24.29 | $24.33 | $24.29 | $24.30 | $24.22 | 405,718 |
2024-09-27 | $24.31 | $24.33 | $24.30 | $24.32 | $24.24 | 296,620 |
2024-09-26 | $24.27 | $24.30 | $24.27 | $24.28 | $24.20 | 598,044 |
2024-09-25 | $24.29 | $24.31 | $24.29 | $24.29 | $24.21 | 415,486 |
2024-09-24 | $24.28 | $24.32 | $24.28 | $24.31 | $24.23 | 551,269 |
2024-09-23 | $24.28 | $24.31 | $24.28 | $24.29 | $24.21 | 386,936 |
2024-09-20 | $24.28 | $24.30 | $24.26 | $24.29 | $24.21 | 575,737 |
2024-09-19 | $24.24 | $24.29 | $24.24 | $24.27 | $24.19 | 818,050 |
2024-09-18 | $24.22 | $24.29 | $24.22 | $24.25 | $24.17 | 1,016,040 |
2024-09-17 | $24.24 | $24.27 | $24.24 | $24.25 | $24.17 | 692,175 |
2024-09-16 | $24.24 | $24.28 | $24.24 | $24.27 | $24.19 | 388,500 |
2024-09-13 | $24.23 | $24.27 | $24.23 | $24.24 | $24.16 | 410,127 |
2024-09-12 | $24.20 | $24.22 | $24.19 | $24.21 | $24.13 | 1,523,905 |
2024-09-11 | $24.19 | $24.23 | $24.19 | $24.21 | $24.13 | 415,850 |
2024-09-10 | $24.19 | $24.23 | $24.19 | $24.22 | $24.14 | 429,894 |
2024-09-09 | $24.18 | $24.68 | $24.18 | $24.21 | $24.13 | 467,856 |
2024-09-06 | $24.19 | $24.23 | $24.17 | $24.20 | $24.12 | 545,419 |
2024-09-05 | $24.16 | $24.18 | $24.15 | $24.17 | $24.09 | 508,289 |
2024-09-04 | $24.10 | $24.16 | $24.10 | $24.15 | $24.07 | 558,700 |
2024-09-03 | $24.08 | $24.14 | $24.08 | $24.10 | $24.02 | 601,552 |
2024-08-30 | $24.16 | $24.19 | $24.16 | $24.18 | $24.01 | 409,666 |
2024-08-29 | $24.18 | $24.18 | $24.16 | $24.17 | $24.00 | 497,060 |
2024-08-28 | $24.16 | $24.19 | $24.16 | $24.17 | $24.00 | 347,989 |
2024-08-27 | $24.14 | $24.19 | $24.14 | $24.18 | $24.01 | 401,802 |
2024-08-26 | $24.16 | $24.17 | $24.15 | $24.15 | $23.98 | 392,829 |
2024-08-23 | $24.12 | $24.18 | $24.12 | $24.16 | $23.99 | 405,415 |
2024-08-22 | $24.10 | $24.13 | $24.10 | $24.12 | $23.95 | 344,022 |
2024-08-21 | $24.09 | $24.16 | $24.09 | $24.13 | $23.96 | 451,034 |
2024-08-20 | $24.07 | $24.11 | $24.07 | $24.10 | $23.93 | 456,891 |
2024-08-19 | $24.05 | $24.09 | $24.05 | $24.08 | $23.91 | 401,573 |
2024-08-16 | $24.07 | $24.08 | $24.05 | $24.07 | $24.07 | 367,525 |
2024-08-15 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 382,874 |
2024-08-14 | $24.07 | $24.11 | $24.07 | $24.10 | $24.10 | 446,896 |
2024-08-13 | $24.07 | $24.10 | $24.06 | $24.09 | $24.09 | 341,761 |
2024-08-12 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 294,416 |
2024-08-09 | $24.05 | $24.05 | $24.03 | $24.03 | $24.03 | 436,320 |
2024-08-08 | $23.98 | $24.04 | $23.98 | $24.03 | $24.03 | 406,960 |
2024-08-07 | $24.02 | $24.05 | $24.02 | $24.02 | $24.02 | 295,213 |
2024-08-06 | $24.02 | $24.05 | $24.02 | $24.05 | $24.05 | 503,249 |
2024-08-05 | $24.07 | $24.10 | $24.02 | $24.05 | $24.05 | 991,987 |
2024-08-02 | $24.06 | $24.13 | $24.06 | $24.08 | $24.08 | 536,547 |
2024-08-01 | $23.93 | $23.99 | $23.93 | $23.99 | $23.99 | 521,542 |
2024-07-31 | $23.98 | $24.04 | $23.98 | $24.02 | $23.93 | 551,687 |
2024-07-30 | $23.96 | $24.00 | $23.95 | $23.99 | $23.90 | 355,801 |
2024-07-29 | $23.95 | $23.99 | $23.95 | $23.98 | $23.89 | 543,001 |
2024-07-26 | $23.98 | $23.98 | $23.97 | $23.97 | $23.97 | 300,720 |
2024-07-25 | $23.93 | $23.95 | $23.91 | $23.94 | $23.94 | 406,665 |
2024-07-24 | $23.92 | $23.96 | $23.92 | $23.93 | $23.93 | 416,499 |
2024-07-23 | $23.89 | $23.93 | $23.89 | $23.93 | $23.93 | 556,383 |
2024-07-22 | $23.89 | $23.92 | $23.89 | $23.91 | $23.91 | 601,950 |
2024-07-19 | $23.90 | $23.91 | $23.88 | $23.91 | $23.91 | 293,589 |
2024-07-18 | $23.90 | $23.93 | $23.89 | $23.92 | $23.92 | 482,752 |
2024-07-17 | $23.89 | $23.93 | $23.88 | $23.92 | $23.92 | 618,012 |
2024-07-16 | $23.91 | $23.94 | $23.90 | $23.93 | $23.93 | 2,420,652 |
2024-07-15 | $23.91 | $23.94 | $23.91 | $23.92 | $23.92 | 382,019 |
2024-07-12 | $23.90 | $23.94 | $23.90 | $23.94 | $23.94 | 316,800 |
2024-07-11 | $23.90 | $23.91 | $23.88 | $23.89 | $23.89 | 404,815 |
2024-07-10 | $23.85 | $23.85 | $23.83 | $23.85 | $23.85 | 412,846 |
2024-07-09 | $23.85 | $23.85 | $23.82 | $23.83 | $23.83 | 434,664 |
2024-07-08 | $23.83 | $23.84 | $23.83 | $23.83 | $23.83 | 352,835 |
2024-07-05 | $23.82 | $23.85 | $23.80 | $23.85 | $23.85 | 332,816 |
2024-07-03 | $23.78 | $23.81 | $23.77 | $23.79 | $23.79 | 561,412 |
2024-07-02 | $23.74 | $23.78 | $23.74 | $23.77 | $23.77 | 293,116 |
2024-07-01 | $23.74 | $23.75 | $23.72 | $23.75 | $23.75 | 329,579 |
2024-06-28 | $23.83 | $23.84 | $23.81 | $23.82 | $23.74 | 370,743 |
2024-06-27 | $23.81 | $23.82 | $23.80 | $23.81 | $23.73 | 346,023 |
2024-06-26 | $23.80 | $23.80 | $23.78 | $23.80 | $23.72 | 215,602 |
2024-06-25 | $23.82 | $23.84 | $23.80 | $23.81 | $23.73 | 492,915 |
2024-06-24 | $23.81 | $23.82 | $23.80 | $23.82 | $23.74 | 233,940 |
2024-06-21 | $23.82 | $23.85 | $23.79 | $23.81 | $23.73 | 284,644 |
2024-06-20 | $23.80 | $23.81 | $23.75 | $23.80 | $23.72 | 546,233 |
2024-06-18 | $23.79 | $23.84 | $23.79 | $23.81 | $23.73 | 395,703 |
2024-06-17 | $23.79 | $23.79 | $23.77 | $23.79 | $23.71 | 314,229 |
2024-06-14 | $23.80 | $23.81 | $23.80 | $23.80 | $23.80 | 217,841 |
2024-06-13 | $23.83 | $23.84 | $23.80 | $23.82 | $23.82 | 307,861 |
2024-06-12 | $23.82 | $23.83 | $23.78 | $23.79 | $23.79 | 284,334 |
2024-06-11 | $23.75 | $23.76 | $23.72 | $23.75 | $23.75 | 234,610 |
2024-06-10 | $23.71 | $23.74 | $23.69 | $23.74 | $23.74 | 369,811 |
2024-06-07 | $23.74 | $23.75 | $23.73 | $23.73 | $23.73 | 1,129,840 |
2024-06-06 | $23.78 | $23.80 | $23.75 | $23.79 | $23.79 | 849,045 |
2024-06-05 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 356,355 |
2024-06-04 | $23.75 | $23.77 | $23.75 | $23.76 | $23.76 | 359,804 |
2024-06-03 | $23.73 | $23.75 | $23.71 | $23.75 | $23.75 | 373,996 |
2024-05-31 | $23.77 | $23.80 | $23.76 | $23.79 | $23.71 | 263,422 |
2024-05-30 | $23.72 | $23.77 | $23.72 | $23.76 | $23.68 | 394,012 |
2024-05-29 | $23.75 | $23.75 | $23.73 | $23.74 | $23.66 | 356,241 |
2024-05-28 | $23.77 | $23.78 | $23.74 | $23.75 | $23.67 | 280,343 |
2024-05-24 | $23.74 | $23.77 | $23.74 | $23.75 | $23.67 | 250,867 |
2024-05-23 | $23.76 | $23.77 | $23.73 | $23.74 | $23.66 | 278,861 |
2024-05-22 | $23.77 | $23.78 | $23.76 | $23.77 | $23.69 | 227,588 |
2024-05-21 | $23.78 | $23.79 | $23.78 | $23.79 | $23.70 | 319,505 |
2024-05-20 | $23.78 | $23.78 | $23.77 | $23.77 | $23.69 | 323,749 |
2024-05-17 | $23.77 | $23.79 | $23.77 | $23.78 | $23.78 | 233,616 |
2024-05-16 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 340,493 |
2024-05-15 | $23.79 | $23.81 | $23.78 | $23.80 | $23.80 | 200,153 |
2024-05-14 | $23.73 | $23.76 | $23.73 | $23.75 | $23.75 | 275,313 |
2024-05-13 | $23.72 | $23.75 | $23.72 | $23.72 | $23.72 | 303,103 |
2024-05-10 | $23.75 | $23.75 | $23.72 | $23.72 | $23.72 | 297,163 |
2024-05-09 | $23.75 | $23.77 | $23.75 | $23.75 | $23.75 | 260,272 |
2024-05-08 | $23.73 | $23.75 | $23.73 | $23.74 | $23.74 | 336,139 |
2024-05-07 | $23.75 | $23.76 | $23.74 | $23.75 | $23.75 | 372,775 |
2024-05-06 | $23.75 | $23.77 | $23.74 | $23.75 | $23.75 | 286,232 |
2024-05-03 | $23.79 | $23.79 | $23.73 | $23.75 | $23.75 | 239,039 |
2024-05-02 | $23.69 | $23.71 | $23.66 | $23.71 | $23.71 | 321,776 |
2024-05-01 | $23.64 | $23.67 | $23.61 | $23.65 | $23.65 | 432,512 |
2024-04-30 | $23.71 | $23.71 | $23.68 | $23.69 | $23.61 | 410,909 |
2024-04-29 | $23.72 | $23.73 | $23.70 | $23.72 | $23.64 | 342,390 |
2024-04-26 | $23.71 | $23.71 | $23.69 | $23.70 | $23.62 | 230,761 |
2024-04-25 | $23.68 | $23.71 | $23.66 | $23.70 | $23.62 | 1,263,614 |
2024-04-24 | $23.70 | $23.71 | $23.69 | $23.71 | $23.63 | 363,426 |
2024-04-23 | $23.68 | $23.73 | $23.68 | $23.71 | $23.63 | 236,487 |
2024-04-22 | $23.66 | $23.70 | $23.66 | $23.68 | $23.60 | 359,612 |
2024-04-19 | $23.66 | $23.68 | $23.66 | $23.66 | $23.58 | 242,691 |
2024-04-18 | $23.68 | $23.68 | $23.65 | $23.65 | $23.57 | 324,063 |
2024-04-17 | $23.67 | $23.70 | $23.66 | $23.68 | $23.59 | 716,705 |
2024-04-16 | $23.65 | $23.68 | $23.62 | $23.65 | $23.57 | 363,765 |
2024-04-15 | $23.66 | $23.68 | $23.65 | $23.66 | $23.58 | 392,558 |
2024-04-12 | $23.69 | $23.71 | $23.69 | $23.69 | $23.61 | 302,739 |
2024-04-11 | $23.69 | $23.70 | $23.66 | $23.67 | $23.67 | 346,501 |
2024-04-10 | $23.72 | $23.72 | $23.66 | $23.66 | $23.66 | 597,509 |
2024-04-09 | $23.77 | $23.79 | $23.75 | $23.76 | $23.76 | 277,870 |
2024-04-08 | $23.74 | $23.76 | $23.73 | $23.74 | $23.74 | 434,836 |
2024-04-05 | $23.75 | $23.78 | $23.75 | $23.76 | $23.76 | 279,314 |
2024-04-04 | $23.80 | $23.80 | $23.77 | $23.79 | $23.79 | 253,770 |
2024-04-03 | $23.74 | $23.78 | $23.74 | $23.78 | $23.78 | 595,039 |
2024-04-02 | $23.73 | $23.76 | $23.73 | $23.75 | $23.75 | 367,953 |
2024-04-01 | $23.79 | $23.79 | $23.73 | $23.74 | $23.74 | 372,187 |
2024-03-28 | $23.86 | $23.88 | $23.84 | $23.85 | $23.77 | 284,776 |
2024-03-27 | $23.88 | $23.89 | $23.85 | $23.89 | $23.81 | 344,538 |
2024-03-26 | $23.85 | $23.87 | $23.83 | $23.85 | $23.77 | 376,505 |
2024-03-25 | $23.86 | $23.86 | $23.84 | $23.85 | $23.77 | 291,964 |
2024-03-22 | $23.87 | $23.87 | $23.85 | $23.86 | $23.78 | 441,644 |
2024-03-21 | $23.86 | $23.86 | $23.82 | $23.84 | $23.76 | 628,480 |
2024-03-20 | $23.79 | $23.84 | $23.79 | $23.84 | $23.76 | 455,877 |
2024-03-19 | $23.80 | $23.81 | $23.78 | $23.79 | $23.71 | 373,945 |
2024-03-18 | $23.78 | $23.79 | $23.75 | $23.78 | $23.70 | 362,512 |
2024-03-15 | $23.77 | $23.77 | $23.76 | $23.76 | $23.68 | 294,628 |
2024-03-14 | $23.79 | $23.81 | $23.77 | $23.78 | $23.70 | 588,392 |
2024-03-13 | $23.80 | $23.81 | $23.79 | $23.79 | $23.71 | 268,533 |
2024-03-12 | $23.81 | $23.82 | $23.79 | $23.80 | $23.72 | 345,311 |
2024-03-11 | $23.85 | $23.85 | $23.83 | $23.83 | $23.75 | 332,460 |
2024-03-08 | $23.85 | $23.87 | $23.84 | $23.84 | $23.76 | 470,154 |
2024-03-07 | $23.83 | $23.83 | $23.80 | $23.81 | $23.73 | 401,887 |
2024-03-06 | $23.80 | $23.82 | $23.79 | $23.79 | $23.71 | 929,053 |
2024-03-05 | $23.76 | $23.81 | $23.76 | $23.78 | $23.70 | 331,663 |
2024-03-04 | $23.78 | $23.79 | $23.77 | $23.77 | $23.69 | 314,908 |
2024-03-01 | $23.73 | $23.80 | $23.71 | $23.80 | $23.72 | 731,523 |
2024-02-29 | $23.82 | $23.82 | $23.80 | $23.80 | $23.64 | 313,159 |
2024-02-28 | $23.79 | $23.80 | $23.76 | $23.80 | $23.64 | 313,645 |
2024-02-27 | $23.75 | $23.79 | $23.75 | $23.77 | $23.61 | 421,352 |
2024-02-26 | $23.80 | $23.80 | $23.75 | $23.78 | $23.62 | 373,709 |
2024-02-23 | $23.81 | $23.81 | $23.78 | $23.78 | $23.62 | 324,384 |
2024-02-22 | $23.81 | $23.82 | $23.79 | $23.80 | $23.64 | 291,611 |
2024-02-21 | $23.85 | $23.85 | $23.80 | $23.81 | $23.65 | 423,373 |
2024-02-20 | $23.82 | $23.84 | $23.81 | $23.84 | $23.68 | 375,043 |
2024-02-16 | $23.80 | $23.80 | $23.77 | $23.79 | $23.63 | 367,138 |
2024-02-15 | $23.85 | $23.85 | $23.81 | $23.83 | $23.67 | 417,161 |
2024-02-14 | $23.79 | $23.83 | $23.78 | $23.83 | $23.67 | 381,496 |
2024-02-13 | $23.80 | $23.80 | $23.75 | $23.76 | $23.60 | 344,470 |
2024-02-12 | $23.85 | $23.89 | $23.81 | $23.85 | $23.69 | 487,810 |
2024-02-09 | $23.86 | $23.86 | $23.82 | $23.84 | $23.68 | 416,079 |
2024-02-08 | $23.85 | $23.88 | $23.83 | $23.84 | $23.68 | 398,745 |
2024-02-07 | $23.87 | $23.89 | $23.83 | $23.86 | $23.70 | 715,654 |
2024-02-06 | $23.84 | $23.88 | $23.82 | $23.86 | $23.70 | 688,618 |
2024-02-05 | $23.83 | $23.84 | $23.81 | $23.82 | $23.66 | 784,643 |
2024-02-02 | $23.86 | $23.87 | $23.83 | $23.85 | $23.69 | 572,000 |
2024-02-01 | $23.94 | $23.96 | $23.89 | $23.94 | $23.78 | 810,520 |
2024-01-31 | $23.96 | $24.00 | $23.94 | $23.96 | $23.72 | 420,089 |
2024-01-30 | $23.95 | $23.95 | $23.90 | $23.92 | $23.68 | 592,862 |
2024-01-29 | $23.94 | $23.94 | $23.91 | $23.93 | $23.69 | 450,728 |
2024-01-26 | $23.93 | $23.93 | $23.89 | $23.91 | $23.91 | 480,040 |
2024-01-25 | $23.91 | $23.94 | $23.90 | $23.93 | $23.93 | 436,809 |
2024-01-24 | $23.90 | $23.92 | $23.87 | $23.87 | $23.87 | 606,888 |
2024-01-23 | $23.87 | $23.90 | $23.86 | $23.87 | $23.87 | 553,442 |
2024-01-22 | $23.89 | $23.90 | $23.87 | $23.87 | $23.87 | 333,394 |
2024-01-19 | $23.87 | $23.88 | $23.85 | $23.88 | $23.88 | 566,157 |
2024-01-18 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 395,750 |
2024-01-17 | $23.92 | $23.92 | $23.86 | $23.88 | $23.88 | 510,662 |
2024-01-16 | $23.96 | $23.97 | $23.92 | $23.93 | $23.93 | 536,427 |
2024-01-12 | $23.95 | $24.00 | $23.95 | $23.98 | $23.98 | 617,305 |
2024-01-11 | $23.89 | $23.93 | $23.85 | $23.92 | $23.92 | 544,585 |
2024-01-10 | $23.87 | $23.88 | $23.83 | $23.85 | $23.85 | 3,363,373 |
2024-01-09 | $23.84 | $23.85 | $23.81 | $23.84 | $23.84 | 584,245 |
2024-01-08 | $23.80 | $23.86 | $23.80 | $23.83 | $23.83 | 513,866 |
2024-01-05 | $23.78 | $23.85 | $23.76 | $23.80 | $23.80 | 657,206 |
2024-01-04 | $23.80 | $23.82 | $23.79 | $23.82 | $23.82 | 942,925 |
2024-01-03 | $23.84 | $23.85 | $23.79 | $23.82 | $23.82 | 682,674 |
2024-01-02 | $23.87 | $23.87 | $23.84 | $23.84 | $23.84 | 488,594 |
2023-12-29 | $23.87 | $23.91 | $23.86 | $23.90 | $23.90 | 699,258 |
2023-12-28 | $23.88 | $23.88 | $23.86 | $23.87 | $23.87 | 833,802 |
2023-12-27 | $23.87 | $23.88 | $23.86 | $23.88 | $23.88 | 1,017,758 |
2023-12-26 | $23.83 | $23.85 | $23.82 | $23.83 | $23.83 | 776,501 |
2023-12-22 | $23.83 | $23.84 | $23.82 | $23.83 | $23.83 | 820,505 |
2023-12-21 | $23.79 | $23.84 | $23.79 | $23.81 | $23.81 | 1,134,728 |
2023-12-20 | $23.79 | $23.80 | $23.77 | $23.79 | $23.79 | 516,213 |
2023-12-19 | $23.78 | $23.78 | $23.75 | $23.76 | $23.76 | 515,537 |
2023-12-18 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 549,877 |
2023-12-15 | $23.77 | $23.79 | $23.75 | $23.75 | $23.75 | 494,817 |
2023-12-14 | $23.81 | $23.81 | $23.76 | $23.76 | $23.76 | 842,444 |
2023-12-13 | $23.67 | $23.83 | $23.66 | $23.80 | $23.72 | 2,289,433 |
2023-12-12 | $23.63 | $23.65 | $23.61 | $23.65 | $23.58 | 721,636 |
2023-12-11 | $23.61 | $23.62 | $23.59 | $23.61 | $23.54 | 468,634 |
2023-12-08 | $23.65 | $23.66 | $23.60 | $23.63 | $23.63 | 582,748 |
2023-12-07 | $23.68 | $23.70 | $23.67 | $23.69 | $23.69 | 2,498,592 |
2023-12-06 | $23.69 | $23.69 | $23.66 | $23.66 | $23.66 | 393,605 |
2023-12-05 | $23.65 | $23.69 | $23.64 | $23.68 | $23.68 | 373,728 |
2023-12-04 | $23.66 | $23.67 | $23.63 | $23.64 | $23.64 | 702,310 |
2023-12-01 | $23.62 | $23.69 | $23.59 | $23.69 | $23.69 | 399,546 |
2023-11-30 | $23.67 | $23.69 | $23.64 | $23.67 | $23.60 | 421,584 |
2023-11-29 | $23.67 | $23.71 | $23.67 | $23.69 | $23.62 | 2,127,672 |
2023-11-28 | $23.59 | $23.63 | $23.56 | $23.63 | $23.56 | 574,652 |
2023-11-27 | $23.54 | $23.58 | $23.53 | $23.58 | $23.51 | 515,937 |
2023-11-24 | $23.52 | $23.56 | $23.52 | $23.53 | $23.46 | 95,130 |
2023-11-22 | $23.56 | $23.56 | $23.51 | $23.54 | $23.47 | 725,709 |
2023-11-21 | $23.51 | $23.53 | $23.47 | $23.53 | $23.46 | 673,417 |
2023-11-20 | $23.49 | $23.51 | $23.48 | $23.49 | $23.42 | 393,474 |
2023-11-17 | $23.51 | $23.51 | $23.47 | $23.48 | $23.41 | 527,741 |
2023-11-16 | $23.50 | $23.50 | $23.47 | $23.49 | $23.42 | 531,980 |
2023-11-15 | $23.45 | $23.45 | $23.42 | $23.45 | $23.38 | 425,191 |
2023-11-14 | $23.46 | $23.49 | $23.44 | $23.47 | $23.40 | 531,583 |
2023-11-13 | $23.32 | $23.35 | $23.30 | $23.35 | $23.28 | 374,817 |
2023-11-10 | $23.35 | $23.35 | $23.30 | $23.32 | $23.32 | 444,568 |
2023-11-09 | $23.37 | $23.38 | $23.30 | $23.31 | $23.31 | 363,983 |
2023-11-08 | $23.38 | $23.38 | $23.35 | $23.36 | $23.36 | 623,781 |
2023-11-07 | $23.36 | $23.37 | $23.30 | $23.37 | $23.37 | 1,105,763 |
2023-11-06 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 249,224 |
2023-11-03 | $23.39 | $23.42 | $23.37 | $23.39 | $23.39 | 1,143,166 |
2023-11-02 | $23.34 | $23.34 | $23.30 | $23.32 | $23.32 | 399,082 |
2023-11-01 | $23.24 | $23.31 | $23.20 | $23.31 | $23.31 | 506,593 |
2023-10-31 | $23.31 | $23.31 | $23.26 | $23.28 | $23.28 | 338,038 |
2023-10-30 | $23.31 | $23.31 | $23.27 | $23.28 | $23.28 | 398,372 |
2023-10-27 | $23.29 | $23.32 | $23.29 | $23.31 | $23.31 | 1,068,887 |
2023-10-26 | $23.25 | $23.30 | $23.25 | $23.28 | $23.28 | 290,216 |
2023-10-25 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 323,845 |
2023-10-24 | $23.28 | $23.28 | $23.23 | $23.28 | $23.28 | 489,140 |
2023-10-23 | $23.22 | $23.27 | $23.20 | $23.26 | $23.26 | 337,387 |
2023-10-20 | $23.20 | $23.24 | $23.19 | $23.24 | $23.24 | 357,963 |
2023-10-19 | $23.16 | $23.19 | $23.14 | $23.17 | $23.17 | 370,899 |
2023-10-18 | $23.19 | $23.21 | $23.14 | $23.15 | $23.15 | 276,223 |
2023-10-17 | $23.21 | $23.22 | $23.17 | $23.19 | $23.19 | 214,547 |
2023-10-16 | $23.28 | $23.29 | $23.25 | $23.25 | $23.25 | 221,937 |
2023-10-13 | $23.34 | $23.34 | $23.29 | $23.29 | $23.29 | 205,258 |
2023-10-12 | $23.29 | $23.29 | $23.27 | $23.29 | $23.29 | 243,653 |
2023-10-11 | $23.35 | $23.35 | $23.29 | $23.30 | $23.30 | 1,621,407 |
2023-10-10 | $23.32 | $23.35 | $23.30 | $23.35 | $23.35 | 365,516 |
2023-10-09 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 140,407 |
2023-10-06 | $23.19 | $23.24 | $23.17 | $23.23 | $23.23 | 344,273 |
2023-10-05 | $23.26 | $23.27 | $23.23 | $23.23 | $23.23 | 489,468 |
2023-10-04 | $23.16 | $23.23 | $23.16 | $23.23 | $23.23 | 233,425 |
2023-10-03 | $23.22 | $23.24 | $23.15 | $23.16 | $23.16 | 434,790 |
2023-10-02 | $23.25 | $23.25 | $23.20 | $23.22 | $23.22 | 373,734 |
2023-09-29 | $23.34 | $23.38 | $23.32 | $23.34 | $23.34 | 307,942 |
2023-09-28 | $23.27 | $23.34 | $23.27 | $23.32 | $23.32 | 223,449 |
2023-09-27 | $23.35 | $23.35 | $23.24 | $23.28 | $23.28 | 177,783 |
2023-09-26 | $23.35 | $23.35 | $23.29 | $23.32 | $23.32 | 211,466 |
2023-09-25 | $23.32 | $23.36 | $23.31 | $23.34 | $23.34 | 490,237 |
2023-09-22 | $23.34 | $23.35 | $23.31 | $23.35 | $23.35 | 351,116 |
2023-09-21 | $23.29 | $23.31 | $23.27 | $23.31 | $23.31 | 255,392 |
2023-09-20 | $23.38 | $23.41 | $23.31 | $23.31 | $23.31 | 270,281 |
2023-09-19 | $23.35 | $23.36 | $23.32 | $23.36 | $23.36 | 219,086 |
2023-09-18 | $23.34 | $23.37 | $23.34 | $23.36 | $23.36 | 882,413 |
2023-09-15 | $23.36 | $23.37 | $23.34 | $23.37 | $23.37 | 177,774 |
2023-09-14 | $23.40 | $23.40 | $23.35 | $23.37 | $23.37 | 199,256 |
2023-09-13 | $23.34 | $23.37 | $23.34 | $23.34 | $23.34 | 407,862 |
2023-09-12 | $23.34 | $23.35 | $23.33 | $23.33 | $23.33 | 245,591 |
2023-09-11 | $23.37 | $23.37 | $23.36 | $23.36 | $23.36 | 348,371 |
2023-09-08 | $23.37 | $23.40 | $23.36 | $23.38 | $23.38 | 198,572 |
2023-09-07 | $23.35 | $23.37 | $23.32 | $23.37 | $23.37 | 490,706 |
2023-09-06 | $23.37 | $23.37 | $23.30 | $23.31 | $23.31 | 286,379 |
2023-09-05 | $23.38 | $23.40 | $23.32 | $23.32 | $23.32 | 176,706 |
2023-09-01 | $23.48 | $23.48 | $23.38 | $23.41 | $23.41 | 221,445 |
2023-08-31 | $23.49 | $23.51 | $23.48 | $23.49 | $23.42 | 162,367 |
2023-08-30 | $23.49 | $23.50 | $23.46 | $23.46 | $23.39 | 278,404 |
2023-08-29 | $23.40 | $23.47 | $23.37 | $23.45 | $23.38 | 179,875 |
2023-08-28 | $23.41 | $23.41 | $23.37 | $23.41 | $23.34 | 191,549 |
2023-08-25 | $23.36 | $23.39 | $23.33 | $23.35 | $23.35 | 341,111 |
2023-08-24 | $23.41 | $23.41 | $23.37 | $23.39 | $23.39 | 250,613 |
2023-08-23 | $23.33 | $23.42 | $23.33 | $23.42 | $23.42 | 278,032 |
2023-08-22 | $23.36 | $23.36 | $23.30 | $23.31 | $23.31 | 292,585 |
2023-08-21 | $23.38 | $23.38 | $23.32 | $23.35 | $23.35 | 214,815 |
2023-08-18 | $23.35 | $23.39 | $23.35 | $23.39 | $23.39 | 563,672 |
2023-08-17 | $23.38 | $23.38 | $23.32 | $23.35 | $23.35 | 559,758 |
2023-08-16 | $23.36 | $23.39 | $23.34 | $23.35 | $23.35 | 268,085 |
2023-08-15 | $23.35 | $23.40 | $23.35 | $23.36 | $23.36 | 254,969 |
2023-08-14 | $23.41 | $23.41 | $23.35 | $23.41 | $23.41 | 235,168 |
2023-08-11 | $23.39 | $23.43 | $23.39 | $23.42 | $23.42 | 248,882 |
2023-08-10 | $23.54 | $23.54 | $23.43 | $23.50 | $23.50 | 379,906 |
2023-08-09 | $23.54 | $23.54 | $23.48 | $23.50 | $23.50 | 273,790 |
2023-08-08 | $23.52 | $23.54 | $23.48 | $23.54 | $23.54 | 314,754 |
2023-08-07 | $23.49 | $23.51 | $23.47 | $23.51 | $23.51 | 376,567 |
2023-08-04 | $23.41 | $23.50 | $23.41 | $23.47 | $23.47 | 1,613,378 |
2023-08-03 | $23.40 | $23.42 | $23.37 | $23.42 | $23.42 | 305,347 |
2023-08-02 | $23.41 | $23.43 | $23.37 | $23.39 | $23.39 | 370,055 |
2023-08-01 | $23.45 | $23.46 | $23.41 | $23.45 | $23.45 | 211,645 |
2023-07-31 | $23.51 | $23.55 | $23.51 | $23.54 | $23.47 | 316,349 |
2023-07-28 | $23.49 | $23.53 | $23.49 | $23.53 | $23.53 | 285,443 |
2023-07-27 | $23.49 | $23.52 | $23.45 | $23.45 | $23.45 | 235,245 |
2023-07-26 | $23.50 | $23.54 | $23.48 | $23.53 | $23.53 | 228,933 |
2023-07-25 | $23.49 | $23.49 | $23.45 | $23.49 | $23.49 | 1,433,531 |
2023-07-24 | $23.52 | $23.54 | $23.49 | $23.51 | $23.51 | 199,228 |
2023-07-21 | $23.52 | $23.53 | $23.49 | $23.53 | $23.53 | 366,977 |
2023-07-20 | $23.51 | $23.52 | $23.46 | $23.50 | $23.50 | 402,944 |
2023-07-19 | $23.56 | $23.59 | $23.52 | $23.58 | $23.58 | 284,171 |
2023-07-18 | $23.58 | $23.58 | $23.52 | $23.53 | $23.53 | 471,776 |
2023-07-17 | $23.50 | $23.56 | $23.49 | $23.56 | $23.56 | 237,306 |
2023-07-14 | $23.59 | $23.59 | $23.50 | $23.51 | $23.51 | 221,481 |
2023-07-13 | $23.58 | $23.62 | $23.58 | $23.60 | $23.60 | 272,789 |
2023-07-12 | $23.48 | $23.55 | $23.48 | $23.53 | $23.53 | 323,481 |
2023-07-11 | $23.40 | $23.42 | $23.38 | $23.42 | $23.42 | 199,666 |
2023-07-10 | $23.35 | $23.40 | $23.33 | $23.38 | $23.38 | 235,033 |
2023-07-07 | $23.32 | $23.37 | $23.31 | $23.31 | $23.31 | 240,820 |
2023-07-06 | $23.29 | $23.31 | $23.24 | $23.31 | $23.31 | 403,592 |
2023-07-05 | $23.41 | $23.41 | $23.35 | $23.40 | $23.40 | 160,581 |
2023-07-03 | $23.42 | $23.43 | $23.38 | $23.40 | $23.40 | 127,332 |
2023-06-30 | $23.46 | $23.49 | $23.45 | $23.47 | $23.40 | 198,237 |
2023-06-29 | $23.46 | $23.47 | $23.43 | $23.47 | $23.47 | 209,878 |
2023-06-28 | $23.47 | $23.53 | $23.47 | $23.51 | $23.51 | 230,378 |
2023-06-27 | $23.53 | $23.53 | $23.46 | $23.50 | $23.50 | 229,591 |
2023-06-26 | $23.50 | $23.54 | $23.48 | $23.54 | $23.54 | 240,570 |
2023-06-23 | $23.55 | $23.55 | $23.47 | $23.52 | $23.52 | 878,822 |
2023-06-22 | $23.51 | $23.51 | $23.45 | $23.50 | $23.50 | 442,120 |
2023-06-21 | $23.49 | $23.54 | $23.46 | $23.54 | $23.54 | 255,403 |
2023-06-20 | $23.49 | $23.52 | $23.49 | $23.50 | $23.50 | 312,775 |
2023-06-16 | $23.46 | $23.48 | $23.42 | $23.46 | $23.46 | 311,707 |
2023-06-15 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 210,647 |
2023-06-14 | $23.48 | $23.49 | $23.35 | $23.43 | $23.43 | 165,122 |
2023-06-13 | $23.49 | $23.51 | $23.41 | $23.43 | $23.43 | 318,888 |
2023-06-12 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 260,524 |
2023-06-09 | $23.48 | $23.48 | $23.43 | $23.44 | $23.44 | 265,416 |
2023-06-08 | $23.47 | $23.50 | $23.47 | $23.50 | $23.50 | 351,818 |
2023-06-07 | $23.48 | $23.50 | $23.44 | $23.44 | $23.44 | 253,480 |
2023-06-06 | $23.53 | $23.53 | $23.48 | $23.49 | $23.49 | 253,600 |
2023-06-05 | $23.51 | $23.56 | $23.48 | $23.51 | $23.51 | 186,168 |
2023-06-02 | $23.58 | $23.58 | $23.51 | $23.53 | $23.53 | 261,942 |
2023-06-01 | $23.59 | $23.62 | $23.55 | $23.60 | $23.60 | 359,814 |
2023-05-31 | $23.61 | $23.62 | $23.56 | $23.58 | $23.51 | 346,169 |
2023-05-30 | $23.53 | $23.57 | $23.50 | $23.56 | $23.56 | 240,609 |
2023-05-26 | $23.43 | $23.51 | $23.43 | $23.51 | $23.51 | 253,320 |
2023-05-25 | $23.53 | $23.54 | $23.43 | $23.43 | $23.43 | 178,540 |
2023-05-24 | $23.63 | $23.63 | $23.54 | $23.56 | $23.56 | 318,501 |
2023-05-23 | $23.57 | $23.62 | $23.55 | $23.62 | $23.62 | 406,775 |
2023-05-22 | $23.60 | $23.61 | $23.56 | $23.60 | $23.60 | 172,605 |
2023-05-19 | $23.56 | $23.63 | $23.54 | $23.59 | $23.59 | 191,530 |
2023-05-18 | $23.62 | $23.62 | $23.57 | $23.58 | $23.58 | 195,322 |
2023-05-17 | $23.67 | $23.70 | $23.62 | $23.64 | $23.64 | 160,793 |
2023-05-16 | $23.72 | $23.72 | $23.67 | $23.67 | $23.67 | 319,771 |
2023-05-15 | $23.73 | $23.74 | $23.72 | $23.72 | $23.72 | 184,426 |
2023-05-12 | $23.79 | $23.80 | $23.71 | $23.71 | $23.71 | 270,295 |
2023-05-11 | $23.86 | $23.86 | $23.77 | $23.77 | $23.77 | 310,992 |
2023-05-10 | $23.75 | $23.81 | $23.74 | $23.81 | $23.81 | 336,955 |
2023-05-09 | $23.68 | $23.72 | $23.67 | $23.72 | $23.72 | 173,080 |
2023-05-08 | $23.73 | $23.73 | $23.68 | $23.68 | $23.68 | 211,483 |
2023-05-05 | $23.77 | $23.78 | $23.75 | $23.75 | $23.75 | 150,884 |
2023-05-04 | $23.80 | $23.87 | $23.76 | $23.83 | $23.83 | 259,598 |
2023-05-03 | $23.78 | $23.81 | $23.74 | $23.81 | $23.81 | 251,243 |
2023-05-02 | $23.67 | $23.74 | $23.65 | $23.73 | $23.73 | 770,655 |
2023-05-01 | $23.73 | $23.73 | $23.64 | $23.65 | $23.65 | 277,153 |
2023-04-28 | $23.79 | $23.81 | $23.77 | $23.79 | $23.79 | 198,398 |
2023-04-27 | $23.77 | $23.77 | $23.71 | $23.71 | $23.71 | 203,593 |
2023-04-26 | $23.85 | $23.85 | $23.75 | $23.79 | $23.79 | 198,355 |
2023-04-25 | $23.80 | $23.85 | $23.78 | $23.83 | $23.83 | 216,477 |
2023-04-24 | $23.74 | $23.74 | $23.70 | $23.70 | $23.70 | 224,325 |
2023-04-21 | $23.73 | $23.73 | $23.65 | $23.72 | $23.72 | 149,516 |
2023-04-20 | $23.69 | $23.69 | $23.66 | $23.67 | $23.67 | 204,770 |
2023-04-19 | $23.67 | $23.67 | $23.60 | $23.61 | $23.61 | 1,216,137 |
2023-04-18 | $23.66 | $23.70 | $23.66 | $23.68 | $23.68 | 283,974 |
2023-04-17 | $23.68 | $23.69 | $23.64 | $23.64 | $23.64 | 212,291 |
2023-04-14 | $23.72 | $23.74 | $23.69 | $23.72 | $23.72 | 202,402 |
2023-04-13 | $23.78 | $23.79 | $23.74 | $23.74 | $23.74 | 233,119 |
2023-04-12 | $23.74 | $23.82 | $23.69 | $23.82 | $23.82 | 179,180 |
2023-04-11 | $23.70 | $23.71 | $23.65 | $23.68 | $23.68 | 346,472 |
2023-04-10 | $23.72 | $23.72 | $23.64 | $23.70 | $23.70 | 279,605 |
2023-04-06 | $23.82 | $23.82 | $23.76 | $23.77 | $23.77 | 250,417 |
2023-04-05 | $23.83 | $23.86 | $23.78 | $23.80 | $23.80 | 319,638 |
2023-04-04 | $23.74 | $23.80 | $23.68 | $23.77 | $23.77 | 267,519 |
2023-04-03 | $23.67 | $23.77 | $23.62 | $23.77 | $23.77 | 632,635 |
2023-03-31 | $23.60 | $23.73 | $23.60 | $23.73 | $23.67 | 174,860 |
2023-03-30 | $23.60 | $23.63 | $23.57 | $23.62 | $23.56 | 457,320 |
2023-03-29 | $23.54 | $23.61 | $23.52 | $23.59 | $23.53 | 354,307 |
2023-03-28 | $23.59 | $23.59 | $23.52 | $23.58 | $23.52 | 470,785 |
2023-03-27 | $23.67 | $23.68 | $23.58 | $23.59 | $23.59 | 184,880 |
2023-03-24 | $23.73 | $23.76 | $23.70 | $23.74 | $23.74 | 214,484 |
2023-03-23 | $23.68 | $23.73 | $23.62 | $23.71 | $23.71 | 210,585 |
2023-03-22 | $23.50 | $23.72 | $23.44 | $23.66 | $23.66 | 223,009 |
2023-03-21 | $23.48 | $23.58 | $23.39 | $23.51 | $23.51 | 270,085 |
2023-03-20 | $23.53 | $23.53 | $23.41 | $23.43 | $23.43 | 295,569 |
2023-03-17 | $23.40 | $23.56 | $23.37 | $23.56 | $23.56 | 403,628 |
2023-03-16 | $23.46 | $23.49 | $23.27 | $23.35 | $23.35 | 1,455,693 |
2023-03-15 | $23.45 | $23.45 | $23.28 | $23.42 | $23.42 | 249,632 |
2023-03-14 | $23.37 | $23.41 | $23.24 | $23.41 | $23.41 | 383,596 |
2023-03-13 | $23.54 | $23.60 | $23.34 | $23.34 | $23.34 | 505,858 |
2023-03-10 | $23.37 | $23.40 | $23.30 | $23.33 | $23.33 | 336,724 |
2023-03-09 | $23.20 | $23.25 | $23.18 | $23.20 | $23.20 | 1,787,703 |
2023-03-08 | $23.20 | $23.21 | $23.12 | $23.14 | $23.14 | 309,569 |
2023-03-07 | $23.29 | $23.29 | $23.16 | $23.16 | $23.16 | 244,300 |
2023-03-06 | $23.33 | $23.33 | $23.24 | $23.24 | $23.24 | 972,222 |
2023-03-03 | $23.27 | $23.29 | $23.22 | $23.29 | $23.29 | 299,001 |
2023-03-02 | $23.18 | $23.24 | $23.16 | $23.20 | $23.20 | 262,626 |
2023-03-01 | $23.26 | $23.26 | $23.18 | $23.18 | $23.18 | 272,018 |
2023-02-28 | $23.33 | $23.36 | $23.29 | $23.33 | $23.27 | 225,153 |
2023-02-27 | $23.37 | $23.38 | $23.32 | $23.33 | $23.27 | 285,867 |
2023-02-24 | $23.35 | $23.35 | $23.29 | $23.32 | $23.26 | 509,565 |
2023-02-23 | $23.41 | $23.42 | $23.37 | $23.39 | $23.33 | 305,864 |
2023-02-22 | $23.40 | $23.42 | $23.35 | $23.35 | $23.35 | 225,666 |
2023-02-21 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 396,558 |
2023-02-17 | $23.41 | $23.48 | $23.39 | $23.47 | $23.47 | 454,512 |
2023-02-16 | $23.45 | $23.47 | $23.40 | $23.40 | $23.40 | 340,569 |
2023-02-15 | $23.45 | $23.48 | $23.42 | $23.42 | $23.42 | 317,549 |
2023-02-14 | $23.55 | $23.55 | $23.41 | $23.43 | $23.43 | 456,678 |
2023-02-13 | $23.57 | $23.58 | $23.52 | $23.58 | $23.58 | 457,471 |
2023-02-10 | $23.58 | $23.58 | $23.52 | $23.55 | $23.55 | 365,298 |
2023-02-09 | $23.65 | $23.65 | $23.56 | $23.56 | $23.56 | 290,853 |
2023-02-08 | $23.65 | $23.65 | $23.60 | $23.65 | $23.65 | 312,951 |
2023-02-07 | $23.63 | $23.67 | $23.59 | $23.64 | $23.64 | 362,925 |
2023-02-06 | $23.65 | $23.65 | $23.60 | $23.62 | $23.62 | 288,878 |
2023-02-03 | $23.77 | $23.77 | $23.70 | $23.73 | $23.73 | 490,565 |
2023-02-02 | $23.90 | $23.91 | $23.78 | $23.86 | $23.86 | 541,120 |
2023-02-01 | $23.75 | $23.85 | $23.70 | $23.85 | $23.85 | 540,649 |
2023-01-31 | $23.77 | $23.81 | $23.72 | $23.81 | $23.75 | 994,684 |
2023-01-30 | $23.74 | $23.74 | $23.69 | $23.69 | $23.63 | 195,455 |
2023-01-27 | $23.75 | $23.78 | $23.72 | $23.78 | $23.78 | 287,615 |
2023-01-26 | $23.77 | $23.79 | $23.72 | $23.76 | $23.76 | 287,305 |
2023-01-25 | $23.79 | $23.79 | $23.75 | $23.78 | $23.78 | 350,080 |
2023-01-24 | $23.75 | $23.79 | $23.71 | $23.79 | $23.79 | 583,584 |
2023-01-23 | $23.76 | $23.78 | $23.73 | $23.74 | $23.74 | 471,958 |
2023-01-20 | $23.76 | $23.78 | $23.71 | $23.78 | $23.78 | 321,979 |
2023-01-19 | $23.81 | $23.83 | $23.76 | $23.76 | $23.76 | 409,547 |
2023-01-18 | $23.83 | $23.85 | $23.80 | $23.85 | $23.85 | 414,279 |
2023-01-17 | $23.69 | $23.75 | $23.68 | $23.75 | $23.75 | 362,657 |
2023-01-13 | $23.71 | $23.72 | $23.67 | $23.68 | $23.68 | 421,566 |
2023-01-12 | $23.70 | $23.76 | $23.65 | $23.76 | $23.76 | 888,832 |
2023-01-11 | $23.61 | $23.65 | $23.57 | $23.63 | $23.63 | 631,327 |
2023-01-10 | $23.58 | $23.59 | $23.55 | $23.57 | $23.57 | 872,860 |
2023-01-09 | $23.59 | $23.66 | $23.58 | $23.58 | $23.58 | 516,504 |
2023-01-06 | $23.42 | $23.59 | $23.42 | $23.59 | $23.59 | 377,856 |
2023-01-05 | $23.36 | $23.42 | $23.35 | $23.36 | $23.36 | 528,674 |
2023-01-04 | $23.47 | $23.48 | $23.42 | $23.46 | $23.46 | 544,831 |
2023-01-03 | $23.46 | $23.46 | $23.37 | $23.39 | $23.39 | 301,321 |
2022-12-30 | $23.39 | $23.40 | $23.34 | $23.35 | $23.35 | 289,359 |
2022-12-29 | $23.38 | $23.44 | $23.36 | $23.44 | $23.44 | 297,852 |
2022-12-28 | $23.39 | $23.40 | $23.34 | $23.34 | $23.34 | 451,002 |
2022-12-27 | $23.40 | $23.44 | $23.37 | $23.37 | $23.37 | 829,442 |
2022-12-23 | $23.47 | $23.48 | $23.42 | $23.46 | $23.46 | 549,246 |
2022-12-22 | $23.49 | $23.51 | $23.44 | $23.51 | $23.51 | 906,260 |
2022-12-21 | $23.48 | $23.49 | $23.44 | $23.49 | $23.49 | 350,439 |
2022-12-20 | $23.45 | $23.45 | $23.38 | $23.42 | $23.42 | 396,217 |
2022-12-19 | $23.50 | $23.52 | $23.45 | $23.49 | $23.49 | 343,857 |
2022-12-16 | $23.53 | $23.58 | $23.50 | $23.55 | $23.55 | 364,895 |
2022-12-15 | $23.58 | $23.59 | $23.52 | $23.59 | $23.59 | 762,427 |
2022-12-14 | $23.60 | $23.65 | $23.53 | $23.61 | $23.55 | 544,858 |
2022-12-13 | $23.65 | $23.69 | $23.56 | $23.59 | $23.53 | 458,782 |
2022-12-12 | $23.57 | $23.57 | $23.46 | $23.46 | $23.40 | 301,430 |
2022-12-09 | $23.52 | $23.56 | $23.49 | $23.50 | $23.44 | 621,121 |
2022-12-08 | $23.55 | $23.59 | $23.51 | $23.51 | $23.45 | 429,826 |
2022-12-07 | $23.56 | $23.60 | $23.54 | $23.55 | $23.49 | 266,077 |
2022-12-06 | $23.46 | $23.52 | $23.46 | $23.49 | $23.43 | 507,591 |
2022-12-05 | $23.52 | $23.55 | $23.46 | $23.46 | $23.40 | 566,866 |
2022-12-02 | $23.48 | $23.60 | $23.44 | $23.56 | $23.56 | 409,008 |
2022-12-01 | $23.51 | $23.58 | $23.47 | $23.53 | $23.53 | 354,609 |
2022-11-30 | $23.39 | $23.53 | $23.33 | $23.50 | $23.44 | 316,479 |
2022-11-29 | $23.40 | $23.43 | $23.36 | $23.36 | $23.36 | 202,453 |
2022-11-28 | $23.44 | $23.46 | $23.41 | $23.41 | $23.41 | 505,188 |
2022-11-25 | $23.44 | $23.45 | $23.42 | $23.42 | $23.42 | 50,632 |
2022-11-23 | $23.40 | $23.46 | $23.39 | $23.45 | $23.45 | 581,218 |
2022-11-22 | $23.38 | $23.39 | $23.35 | $23.35 | $23.35 | 309,158 |
2022-11-21 | $23.38 | $23.38 | $23.31 | $23.31 | $23.31 | 265,861 |
2022-11-18 | $23.35 | $23.43 | $23.32 | $23.33 | $23.33 | 407,567 |
2022-11-17 | $23.34 | $23.42 | $23.26 | $23.32 | $23.32 | 309,464 |
2022-11-16 | $23.41 | $23.45 | $23.39 | $23.39 | $23.39 | 511,224 |
2022-11-15 | $23.34 | $23.39 | $23.30 | $23.34 | $23.34 | 477,681 |
2022-11-14 | $23.31 | $23.31 | $23.26 | $23.27 | $23.27 | 243,941 |
2022-11-11 | $23.32 | $23.34 | $23.26 | $23.34 | $23.34 | 324,577 |
2022-11-10 | $23.19 | $23.33 | $23.17 | $23.33 | $23.33 | 308,171 |
2022-11-09 | $22.96 | $23.01 | $22.92 | $23.01 | $23.01 | 1,589,083 |
2022-11-08 | $22.90 | $22.96 | $22.88 | $22.94 | $22.94 | 331,625 |
2022-11-07 | $22.92 | $22.94 | $22.85 | $22.94 | $22.94 | 275,456 |
2022-11-04 | $22.83 | $22.94 | $22.83 | $22.92 | $22.92 | 2,132,922 |
2022-11-03 | $22.80 | $22.87 | $22.76 | $22.81 | $22.81 | 560,869 |
2022-11-02 | $22.92 | $23.04 | $22.86 | $22.91 | $22.91 | 232,603 |
2022-11-01 | $22.96 | $22.97 | $22.89 | $22.92 | $22.92 | 321,327 |
2022-10-31 | $22.96 | $22.99 | $22.89 | $22.90 | $22.85 | 416,540 |
2022-10-28 | $22.95 | $23.04 | $22.95 | $22.98 | $22.93 | 459,117 |
2022-10-27 | $23.03 | $23.07 | $22.98 | $23.00 | $23.00 | 343,644 |
2022-10-26 | $22.93 | $22.99 | $22.92 | $22.96 | $22.96 | 637,421 |
2022-10-25 | $22.89 | $22.96 | $22.86 | $22.94 | $22.94 | 400,830 |
2022-10-24 | $22.82 | $22.85 | $22.77 | $22.82 | $22.82 | 301,159 |
2022-10-21 | $22.70 | $22.83 | $22.68 | $22.79 | $22.79 | 308,015 |
2022-10-20 | $22.75 | $22.82 | $22.66 | $22.68 | $22.68 | 1,261,520 |
2022-10-19 | $22.81 | $22.83 | $22.73 | $22.73 | $22.73 | 285,275 |
2022-10-18 | $22.92 | $22.96 | $22.85 | $22.91 | $22.91 | 267,162 |
2022-10-17 | $22.93 | $22.95 | $22.84 | $22.84 | $22.84 | 205,644 |
2022-10-14 | $22.93 | $22.98 | $22.79 | $22.80 | $22.80 | 166,607 |
2022-10-13 | $22.77 | $22.93 | $22.74 | $22.87 | $22.87 | 648,827 |
2022-10-12 | $22.95 | $22.97 | $22.88 | $22.96 | $22.96 | 352,714 |
2022-10-11 | $22.97 | $23.03 | $22.91 | $22.91 | $22.91 | 744,427 |
2022-10-10 | $23.04 | $23.04 | $22.94 | $22.99 | $22.99 | 266,361 |
2022-10-07 | $23.06 | $23.08 | $23.00 | $23.00 | $23.00 | 179,227 |
2022-10-06 | $23.15 | $23.16 | $23.09 | $23.09 | $23.09 | 223,970 |
2022-10-05 | $23.14 | $23.19 | $23.11 | $23.12 | $23.12 | 416,318 |
2022-10-04 | $23.28 | $23.29 | $23.24 | $23.28 | $23.28 | 341,007 |
2022-10-03 | $23.17 | $23.26 | $23.13 | $23.25 | $23.25 | 444,168 |
2022-09-30 | $23.12 | $23.18 | $23.04 | $23.10 | $23.10 | 232,794 |
2022-09-29 | $23.09 | $23.13 | $23.05 | $23.09 | $23.09 | 388,951 |
2022-09-28 | $23.08 | $23.23 | $23.04 | $23.19 | $23.19 | 391,125 |
2022-09-27 | $23.04 | $23.08 | $22.92 | $22.96 | $22.96 | 1,385,157 |
2022-09-26 | $23.18 | $23.19 | $23.00 | $23.03 | $23.03 | 786,730 |
2022-09-23 | $23.26 | $23.28 | $23.19 | $23.21 | $23.21 | 391,595 |
2022-09-22 | $23.38 | $23.38 | $23.26 | $23.28 | $23.28 | 318,684 |
2022-09-21 | $23.44 | $23.48 | $23.35 | $23.43 | $23.43 | 844,245 |
2022-09-20 | $23.47 | $23.47 | $23.41 | $23.41 | $23.41 | 373,476 |
2022-09-19 | $23.46 | $23.53 | $23.45 | $23.48 | $23.48 | 278,172 |
2022-09-16 | $23.52 | $23.58 | $23.50 | $23.55 | $23.55 | 233,499 |
2022-09-15 | $23.54 | $23.57 | $23.50 | $23.55 | $23.55 | 376,772 |
2022-09-14 | $23.53 | $23.61 | $23.51 | $23.58 | $23.58 | 268,735 |
2022-09-13 | $23.59 | $23.60 | $23.52 | $23.58 | $23.58 | 202,623 |
2022-09-12 | $23.73 | $23.76 | $23.67 | $23.67 | $23.67 | 176,080 |
2022-09-09 | $23.69 | $23.75 | $23.67 | $23.67 | $23.67 | 236,003 |
2022-09-08 | $23.69 | $23.73 | $23.68 | $23.70 | $23.70 | 269,911 |
2022-09-07 | $23.65 | $23.73 | $23.64 | $23.69 | $23.69 | 187,675 |
2022-09-06 | $23.70 | $23.70 | $23.59 | $23.61 | $23.61 | 204,461 |
2022-09-02 | $23.73 | $23.79 | $23.71 | $23.74 | $23.74 | 147,213 |
2022-09-01 | $23.67 | $23.75 | $23.60 | $23.65 | $23.65 | 131,169 |
2022-08-31 | $23.85 | $23.87 | $23.75 | $23.75 | $23.70 | 185,046 |
2022-08-30 | $23.87 | $23.88 | $23.79 | $23.84 | $23.79 | 191,358 |
2022-08-29 | $23.88 | $23.90 | $23.82 | $23.84 | $23.79 | 1,069,179 |
2022-08-26 | $23.98 | $23.99 | $23.90 | $23.92 | $23.87 | 281,407 |
2022-08-25 | $23.91 | $24.00 | $23.90 | $23.99 | $23.94 | 332,407 |
2022-08-24 | $23.92 | $23.92 | $23.88 | $23.88 | $23.83 | 201,889 |
2022-08-23 | $23.91 | $23.99 | $23.84 | $23.94 | $23.89 | 193,212 |
2022-08-22 | $23.97 | $23.99 | $23.91 | $23.92 | $23.87 | 198,454 |
2022-08-19 | $24.04 | $24.04 | $23.96 | $23.99 | $23.94 | 234,348 |
2022-08-18 | $24.10 | $24.15 | $24.10 | $24.12 | $24.07 | 168,858 |
2022-08-17 | $24.10 | $24.11 | $24.05 | $24.09 | $24.04 | 164,185 |
2022-08-16 | $24.22 | $24.22 | $24.13 | $24.13 | $24.08 | 229,608 |
2022-08-15 | $24.24 | $24.24 | $24.20 | $24.22 | $24.17 | 174,951 |
2022-08-12 | $24.18 | $24.19 | $24.11 | $24.19 | $24.14 | 189,500 |
2022-08-11 | $24.23 | $24.24 | $24.09 | $24.10 | $24.05 | 199,850 |
2022-08-10 | $24.15 | $24.21 | $24.14 | $24.17 | $24.12 | 251,231 |
2022-08-09 | $24.08 | $24.12 | $24.04 | $24.06 | $24.01 | 334,103 |
2022-08-08 | $24.12 | $24.16 | $24.09 | $24.11 | $24.06 | 152,487 |
2022-08-05 | $24.09 | $24.10 | $24.05 | $24.07 | $24.02 | 130,753 |
2022-08-04 | $24.20 | $24.26 | $24.17 | $24.26 | $24.21 | 403,528 |
2022-08-03 | $24.10 | $24.17 | $24.05 | $24.15 | $24.10 | 294,567 |
2022-08-02 | $24.27 | $24.27 | $24.12 | $24.12 | $24.07 | 233,342 |
2022-08-01 | $24.32 | $24.32 | $24.24 | $24.24 | $24.19 | 165,969 |
2022-07-29 | $24.25 | $24.36 | $24.25 | $24.34 | $24.25 | 204,832 |
2022-07-28 | $24.27 | $24.30 | $24.11 | $24.30 | $24.21 | 926,927 |
2022-07-27 | $24.08 | $24.18 | $24.05 | $24.15 | $24.06 | 157,272 |
2022-07-26 | $24.08 | $24.12 | $24.03 | $24.03 | $23.94 | 153,209 |
2022-07-25 | $24.07 | $24.09 | $24.03 | $24.05 | $23.96 | 164,047 |
2022-07-22 | $24.05 | $24.13 | $24.04 | $24.08 | $23.99 | 144,922 |
2022-07-21 | $23.86 | $23.97 | $23.84 | $23.96 | $23.87 | 140,010 |
2022-07-20 | $23.87 | $23.89 | $23.79 | $23.80 | $23.71 | 356,603 |
2022-07-19 | $23.84 | $23.87 | $23.79 | $23.84 | $23.74 | 211,066 |
2022-07-18 | $23.86 | $23.90 | $23.82 | $23.84 | $23.75 | 200,105 |
2022-07-15 | $23.80 | $23.90 | $23.80 | $23.88 | $23.79 | 130,954 |
2022-07-14 | $23.72 | $23.87 | $23.72 | $23.84 | $23.75 | 123,905 |
2022-07-13 | $23.78 | $23.90 | $23.73 | $23.88 | $23.79 | 135,284 |
2022-07-12 | $23.95 | $23.95 | $23.85 | $23.91 | $23.82 | 172,872 |
2022-07-11 | $23.90 | $23.91 | $23.82 | $23.90 | $23.81 | 169,159 |
2022-07-08 | $23.85 | $23.87 | $23.80 | $23.85 | $23.76 | 193,039 |
2022-07-07 | $23.89 | $23.90 | $23.85 | $23.89 | $23.80 | 245,161 |
2022-07-06 | $24.02 | $24.17 | $23.85 | $23.86 | $23.77 | 191,122 |
2022-07-05 | $23.95 | $23.98 | $23.93 | $23.98 | $23.89 | 178,469 |
2022-07-01 | $23.89 | $23.96 | $23.87 | $23.93 | $23.84 | 89,934 |
2022-06-30 | $23.79 | $23.88 | $23.77 | $23.79 | $23.65 | 179,710 |
2022-06-29 | $23.67 | $23.85 | $23.62 | $23.71 | $23.57 | 205,666 |
2022-06-28 | $23.66 | $23.68 | $23.62 | $23.64 | $23.50 | 120,136 |
2022-06-27 | $23.70 | $23.73 | $23.65 | $23.66 | $23.52 | 394,475 |
2022-06-24 | $23.70 | $23.79 | $23.70 | $23.75 | $23.61 | 151,852 |
2022-06-23 | $23.64 | $23.80 | $23.64 | $23.68 | $23.54 | 137,431 |
2022-06-22 | $23.68 | $23.71 | $23.60 | $23.64 | $23.50 | 246,545 |
2022-06-21 | $23.60 | $23.64 | $23.56 | $23.56 | $23.42 | 187,678 |
2022-06-17 | $23.62 | $23.66 | $23.55 | $23.60 | $23.46 | 219,215 |
2022-06-16 | $23.47 | $23.61 | $23.44 | $23.58 | $23.44 | 252,014 |
2022-06-15 | $23.48 | $23.63 | $23.45 | $23.58 | $23.44 | 629,396 |
2022-06-14 | $23.54 | $23.58 | $23.33 | $23.33 | $23.20 | 267,041 |
2022-06-13 | $23.61 | $23.61 | $23.42 | $23.47 | $23.33 | 249,666 |
2022-06-10 | $23.89 | $23.89 | $23.77 | $23.78 | $23.64 | 283,083 |
2022-06-09 | $24.00 | $24.01 | $23.94 | $23.99 | $23.85 | 126,860 |
2022-06-08 | $24.05 | $24.06 | $23.97 | $24.06 | $23.92 | 201,178 |
2022-06-07 | $24.04 | $24.09 | $24.03 | $24.07 | $23.93 | 328,518 |
2022-06-06 | $24.08 | $24.10 | $24.00 | $24.06 | $23.92 | 361,696 |
2022-06-03 | $24.07 | $24.10 | $24.05 | $24.09 | $23.95 | 148,206 |
2022-06-02 | $24.13 | $24.15 | $24.07 | $24.15 | $24.01 | 226,145 |
2022-06-01 | $24.24 | $24.24 | $24.08 | $24.14 | $24.00 | 191,928 |
2022-05-31 | $24.28 | $24.28 | $24.21 | $24.27 | $24.09 | 153,093 |
2022-05-27 | $24.30 | $24.37 | $24.29 | $24.37 | $24.19 | 180,303 |
2022-05-26 | $24.33 | $24.37 | $24.27 | $24.30 | $24.12 | 846,977 |
2022-05-25 | $24.26 | $24.31 | $24.23 | $24.31 | $24.13 | 258,749 |
2022-05-24 | $24.09 | $24.22 | $24.09 | $24.22 | $24.04 | 288,396 |
2022-05-23 | $24.08 | $24.11 | $24.01 | $24.05 | $23.87 | 277,606 |
2022-05-20 | $24.07 | $24.12 | $24.04 | $24.09 | $23.91 | 977,547 |
2022-05-19 | $24.06 | $24.11 | $24.03 | $24.04 | $23.86 | 224,777 |
2022-05-18 | $23.95 | $24.04 | $23.95 | $23.98 | $23.80 | 585,648 |
2022-05-17 | $24.05 | $24.07 | $23.97 | $23.97 | $23.79 | 264,598 |
2022-05-16 | $24.05 | $24.14 | $24.05 | $24.11 | $23.93 | 199,809 |
2022-05-13 | $24.10 | $24.10 | $24.02 | $24.08 | $23.90 | 413,242 |
2022-05-12 | $24.09 | $24.13 | $24.07 | $24.13 | $23.95 | 243,277 |
2022-05-11 | $24.02 | $24.10 | $23.99 | $24.06 | $23.88 | 7,621,348 |
2022-05-10 | $24.04 | $24.12 | $24.02 | $24.02 | $23.84 | 335,243 |
2022-05-09 | $23.93 | $24.04 | $23.93 | $24.01 | $23.83 | 317,478 |
2022-05-06 | $23.94 | $24.01 | $23.91 | $23.97 | $23.79 | 525,525 |
2022-05-05 | $24.06 | $24.06 | $23.93 | $23.98 | $23.80 | 204,498 |
2022-05-04 | $23.97 | $24.16 | $23.92 | $24.11 | $23.93 | 287,845 |
2022-05-03 | $24.00 | $24.04 | $23.96 | $23.97 | $23.79 | 240,847 |
2022-05-02 | $23.97 | $23.98 | $23.90 | $23.94 | $23.76 | 142,504 |
2022-04-29 | $24.09 | $24.11 | $24.00 | $24.00 | $23.78 | 4,732,588 |
2022-04-28 | $24.14 | $24.16 | $24.10 | $24.14 | $23.91 | 152,034 |
2022-04-27 | $24.28 | $24.28 | $24.16 | $24.17 | $23.94 | 215,818 |
2022-04-26 | $24.28 | $24.28 | $24.20 | $24.23 | $24.00 | 146,951 |
2022-04-25 | $24.07 | $24.24 | $24.07 | $24.18 | $23.95 | 169,502 |
2022-04-22 | $23.95 | $24.06 | $23.95 | $24.05 | $23.83 | 157,916 |
2022-04-21 | $24.16 | $24.16 | $23.99 | $24.03 | $23.81 | 513,797 |
2022-04-20 | $24.12 | $24.20 | $24.12 | $24.12 | $23.89 | 1,219,599 |
2022-04-19 | $24.16 | $24.17 | $24.10 | $24.10 | $23.87 | 245,177 |
2022-04-18 | $24.29 | $24.32 | $24.22 | $24.22 | $23.99 | 185,143 |
2022-04-14 | $24.38 | $24.38 | $24.25 | $24.26 | $24.03 | 182,599 |
2022-04-13 | $24.36 | $24.44 | $24.36 | $24.40 | $24.17 | 160,145 |
2022-04-12 | $24.34 | $24.40 | $24.34 | $24.37 | $24.14 | 164,689 |
2022-04-11 | $24.26 | $24.30 | $24.24 | $24.25 | $24.02 | 136,736 |
2022-04-08 | $24.34 | $24.36 | $24.29 | $24.31 | $24.08 | 243,143 |
2022-04-07 | $24.40 | $24.45 | $24.35 | $24.38 | $24.15 | 94,143 |
2022-04-06 | $24.35 | $24.40 | $24.32 | $24.35 | $24.12 | 141,657 |
2022-04-05 | $24.61 | $24.61 | $24.41 | $24.41 | $24.18 | 169,904 |
2022-04-04 | $24.53 | $24.62 | $24.53 | $24.57 | $24.34 | 220,349 |
2022-04-01 | $24.48 | $24.60 | $24.48 | $24.53 | $24.30 | 117,504 |
2022-03-31 | $24.67 | $24.71 | $24.64 | $24.65 | $24.38 | 133,458 |
2022-03-30 | $24.62 | $24.68 | $24.57 | $24.64 | $24.37 | 1,479,918 |
2022-03-29 | $24.53 | $24.69 | $24.53 | $24.66 | $24.39 | 263,110 |
2022-03-28 | $24.47 | $24.55 | $24.46 | $24.49 | $24.22 | 156,522 |
2022-03-25 | $24.56 | $24.58 | $24.46 | $24.49 | $24.22 | 143,857 |
2022-03-24 | $24.58 | $24.66 | $24.55 | $24.64 | $24.36 | 141,486 |
2022-03-23 | $24.65 | $24.68 | $24.61 | $24.64 | $24.37 | 124,881 |
2022-03-22 | $24.61 | $24.66 | $24.58 | $24.62 | $24.35 | 131,698 |
2022-03-21 | $24.73 | $24.75 | $24.62 | $24.62 | $24.35 | 86,516 |
2022-03-18 | $24.72 | $24.82 | $24.72 | $24.78 | $24.51 | 101,207 |
2022-03-17 | $24.71 | $24.81 | $24.69 | $24.78 | $24.51 | 125,617 |
2022-03-16 | $24.67 | $24.77 | $24.60 | $24.75 | $24.48 | 91,878 |
2022-03-15 | $24.68 | $24.73 | $24.63 | $24.67 | $24.39 | 137,354 |
2022-03-14 | $24.71 | $24.73 | $24.62 | $24.62 | $24.35 | 92,961 |
2022-03-11 | $24.90 | $24.90 | $24.80 | $24.83 | $24.56 | 117,179 |
2022-03-10 | $24.93 | $24.94 | $24.85 | $24.89 | $24.62 | 93,570 |
2022-03-09 | $24.94 | $24.98 | $24.93 | $24.97 | $24.69 | 142,095 |
2022-03-08 | $25.10 | $25.10 | $24.89 | $24.99 | $24.71 | 206,930 |
2022-03-07 | $25.20 | $25.23 | $25.10 | $25.16 | $24.88 | 94,603 |
2022-03-04 | $25.30 | $25.33 | $25.26 | $25.29 | $25.01 | 74,621 |
2022-03-03 | $25.25 | $25.26 | $25.23 | $25.25 | $24.97 | 70,143 |
2022-03-02 | $25.33 | $25.34 | $25.22 | $25.25 | $24.97 | 122,530 |
2022-03-01 | $25.36 | $25.47 | $25.35 | $25.44 | $25.16 | 115,964 |
2022-02-28 | $25.28 | $25.37 | $25.27 | $25.37 | $25.05 | 149,129 |
2022-02-25 | $25.19 | $25.24 | $25.19 | $25.24 | $24.92 | 93,346 |
2022-02-24 | $25.17 | $25.24 | $25.16 | $25.22 | $24.90 | 104,984 |
2022-02-23 | $25.24 | $25.24 | $25.18 | $25.20 | $24.88 | 109,681 |
2022-02-22 | $25.29 | $25.29 | $25.23 | $25.27 | $24.95 | 143,092 |
2022-02-18 | $25.32 | $25.32 | $25.26 | $25.29 | $24.97 | 78,230 |
2022-02-17 | $25.28 | $25.31 | $25.24 | $25.29 | $24.97 | 181,446 |
2022-02-16 | $25.29 | $25.30 | $25.23 | $25.30 | $24.98 | 208,263 |
2022-02-15 | $25.24 | $25.31 | $25.24 | $25.29 | $24.97 | 132,506 |
2022-02-14 | $25.28 | $25.30 | $25.25 | $25.27 | $24.95 | 112,719 |
2022-02-11 | $25.32 | $25.38 | $25.25 | $25.36 | $25.04 | 195,987 |
2022-02-10 | $25.33 | $25.36 | $25.23 | $25.23 | $24.91 | 213,814 |
2022-02-09 | $25.44 | $25.47 | $25.41 | $25.41 | $25.09 | 2,447,979 |
2022-02-08 | $25.45 | $25.45 | $25.41 | $25.42 | $25.10 | 113,214 |
2022-02-07 | $25.43 | $25.46 | $25.42 | $25.46 | $25.13 | 127,912 |
2022-02-04 | $25.45 | $25.45 | $25.39 | $25.44 | $25.11 | 104,057 |
2022-02-03 | $25.57 | $25.57 | $25.52 | $25.55 | $25.22 | 125,709 |
2022-02-02 | $25.58 | $25.65 | $25.58 | $25.62 | $25.29 | 173,111 |
2022-02-01 | $25.60 | $25.62 | $25.55 | $25.58 | $25.25 | 126,043 |
2022-01-31 | $25.60 | $25.64 | $25.58 | $25.61 | $25.24 | 95,392 |
2022-01-28 | $25.54 | $25.63 | $25.54 | $25.60 | $25.23 | 137,018 |
2022-01-27 | $25.58 | $25.63 | $25.57 | $25.58 | $25.21 | 101,595 |
2022-01-26 | $25.68 | $25.74 | $25.59 | $25.59 | $25.22 | 112,760 |
2022-01-25 | $25.73 | $25.75 | $25.68 | $25.68 | $25.31 | 161,533 |
2022-01-24 | $25.72 | $25.80 | $25.72 | $25.76 | $25.39 | 505,177 |
2022-01-21 | $25.72 | $25.77 | $25.71 | $25.71 | $25.34 | 73,702 |
2022-01-20 | $25.64 | $25.72 | $25.64 | $25.66 | $25.29 | 764,472 |
2022-01-19 | $25.67 | $25.72 | $25.66 | $25.66 | $25.29 | 132,156 |
2022-01-18 | $25.71 | $25.71 | $25.63 | $25.68 | $25.31 | 226,059 |
2022-01-14 | $25.81 | $25.83 | $25.76 | $25.76 | $25.39 | 142,711 |
2022-01-13 | $25.84 | $25.86 | $25.81 | $25.85 | $25.48 | 106,504 |
2022-01-12 | $25.82 | $25.86 | $25.82 | $25.83 | $25.46 | 152,354 |
2022-01-11 | $25.74 | $25.83 | $25.74 | $25.81 | $25.44 | 133,480 |
2022-01-10 | $25.77 | $25.83 | $25.76 | $25.78 | $25.41 | 236,585 |
2022-01-07 | $25.87 | $25.87 | $25.81 | $25.83 | $25.46 | 247,831 |
2022-01-06 | $25.86 | $25.89 | $25.83 | $25.85 | $25.48 | 182,611 |
2022-01-05 | $25.96 | $26.00 | $25.90 | $25.91 | $25.53 | 155,910 |
2022-01-04 | $25.93 | $26.00 | $25.93 | $26.00 | $25.63 | 220,125 |
2022-01-03 | $26.00 | $26.01 | $25.96 | $25.98 | $25.61 | 155,996 |
2021-12-31 | $26.08 | $26.11 | $26.06 | $26.07 | $25.69 | 104,437 |
2021-12-30 | $26.05 | $26.10 | $26.05 | $26.09 | $25.71 | 146,272 |
2021-12-29 | $26.05 | $26.08 | $26.03 | $26.05 | $25.67 | 140,239 |
2021-12-28 | $26.07 | $26.10 | $26.06 | $26.08 | $25.70 | 172,039 |
2021-12-27 | $26.03 | $26.09 | $26.03 | $26.08 | $25.70 | 324,226 |
2021-12-23 | $26.03 | $26.08 | $26.03 | $26.05 | $25.67 | 127,194 |
2021-12-22 | $26.00 | $26.06 | $26.00 | $26.06 | $25.68 | 167,526 |
2021-12-21 | $26.03 | $26.05 | $26.01 | $26.04 | $25.67 | 1,321,212 |
2021-12-20 | $26.04 | $26.10 | $26.04 | $26.07 | $25.69 | 81,611 |
2021-12-17 | $26.08 | $26.11 | $26.05 | $26.05 | $25.67 | 93,031 |
2021-12-16 | $25.98 | $26.08 | $25.98 | $26.07 | $25.69 | 117,112 |
2021-12-15 | $26.00 | $26.06 | $25.98 | $26.04 | $25.62 | 87,829 |
2021-12-14 | $25.97 | $26.05 | $25.97 | $26.03 | $25.61 | 129,411 |
2021-12-13 | $26.05 | $26.09 | $26.03 | $26.04 | $25.62 | 125,241 |
2021-12-10 | $26.04 | $26.05 | $26.01 | $26.03 | $25.61 | 255,123 |
2021-12-09 | $26.00 | $26.03 | $25.99 | $25.99 | $25.57 | 118,168 |
2021-12-08 | $26.00 | $26.03 | $25.97 | $26.00 | $25.58 | 108,062 |
2021-12-07 | $26.02 | $26.04 | $26.02 | $26.04 | $25.62 | 66,310 |
2021-12-06 | $26.06 | $26.07 | $26.01 | $26.03 | $25.61 | 175,326 |
2021-12-03 | $26.01 | $26.10 | $25.99 | $26.08 | $25.66 | 194,045 |
2021-12-02 | $26.04 | $26.05 | $26.00 | $26.01 | $25.59 | 83,262 |
2021-12-01 | $26.03 | $26.06 | $26.00 | $26.06 | $25.64 | 852,407 |
2021-11-30 | $26.10 | $26.19 | $26.07 | $26.12 | $25.66 | 165,082 |
2021-11-29 | $26.03 | $26.10 | $26.03 | $26.10 | $25.64 | 139,369 |
2021-11-26 | $25.99 | $26.06 | $25.99 | $26.06 | $25.60 | 105,132 |
2021-11-24 | $25.97 | $25.99 | $25.94 | $25.98 | $25.52 | 194,869 |
2021-11-23 | $25.99 | $26.01 | $25.98 | $26.00 | $25.54 | 325,780 |
2021-11-22 | $26.06 | $26.07 | $26.00 | $26.02 | $25.56 | 133,518 |
2021-11-19 | $26.15 | $26.18 | $26.12 | $26.13 | $25.67 | 155,790 |
2021-11-18 | $26.11 | $26.14 | $26.11 | $26.14 | $25.68 | 115,456 |
2021-11-17 | $26.09 | $26.13 | $26.08 | $26.13 | $25.67 | 255,305 |
2021-11-16 | $26.07 | $26.11 | $26.07 | $26.09 | $25.63 | 213,857 |
2021-11-15 | $26.13 | $26.17 | $26.09 | $26.11 | $25.65 | 121,881 |
2021-11-12 | $26.13 | $26.16 | $26.13 | $26.16 | $25.70 | 131,843 |
2021-11-11 | $26.18 | $26.18 | $26.11 | $26.14 | $25.68 | 50,421 |
2021-11-10 | $26.27 | $26.27 | $26.17 | $26.20 | $25.74 | 82,871 |
2021-11-09 | $26.32 | $26.35 | $26.32 | $26.34 | $25.88 | 391,983 |
2021-11-08 | $26.34 | $26.35 | $26.29 | $26.30 | $25.84 | 110,636 |
2021-11-05 | $26.32 | $26.39 | $26.29 | $26.38 | $25.92 | 922,214 |
2021-11-04 | $26.25 | $26.32 | $26.25 | $26.31 | $25.85 | 547,202 |
2021-11-03 | $26.22 | $26.25 | $26.18 | $26.25 | $25.79 | 121,234 |
2021-11-02 | $26.19 | $26.25 | $26.19 | $26.25 | $25.79 | 103,701 |
2021-11-01 | $26.18 | $26.20 | $26.15 | $26.20 | $25.74 | 101,532 |
2021-10-29 | $26.23 | $26.26 | $26.19 | $26.26 | $25.76 | 146,691 |
2021-10-28 | $26.26 | $26.27 | $26.25 | $26.26 | $25.76 | 105,354 |
2021-10-27 | $26.25 | $26.28 | $26.24 | $26.28 | $25.78 | 188,316 |
2021-10-26 | $26.24 | $26.25 | $26.22 | $26.25 | $25.75 | 78,720 |
2021-10-25 | $26.20 | $26.25 | $26.20 | $26.24 | $25.74 | 125,377 |
2021-10-22 | $26.21 | $26.21 | $26.17 | $26.21 | $25.71 | 63,140 |
2021-10-21 | $26.24 | $26.24 | $26.19 | $26.20 | $25.70 | 97,416 |
2021-10-20 | $26.25 | $26.29 | $26.25 | $26.26 | $25.76 | 205,034 |
2021-10-19 | $26.28 | $26.30 | $26.25 | $26.26 | $25.76 | 146,151 |
2021-10-18 | $26.28 | $26.28 | $26.25 | $26.27 | $25.77 | 80,417 |
2021-10-15 | $26.33 | $26.35 | $26.32 | $26.33 | $25.83 | 60,505 |
2021-10-14 | $26.35 | $26.39 | $26.35 | $26.39 | $25.88 | 119,422 |
2021-10-13 | $26.33 | $26.35 | $26.33 | $26.35 | $25.84 | 297,523 |
2021-10-12 | $26.33 | $26.36 | $26.32 | $26.35 | $25.84 | 135,060 |
2021-10-11 | $26.33 | $26.36 | $26.30 | $26.30 | $25.80 | 225,676 |
2021-10-08 | $26.40 | $26.41 | $26.35 | $26.35 | $25.84 | 43,985 |
2021-10-07 | $26.45 | $26.45 | $26.40 | $26.44 | $25.93 | 72,889 |
2021-10-06 | $26.44 | $26.45 | $26.41 | $26.41 | $25.90 | 199,805 |
2021-10-05 | $26.46 | $26.50 | $26.44 | $26.44 | $25.93 | 56,106 |
2021-10-04 | $26.48 | $26.51 | $26.47 | $26.48 | $25.97 | 154,871 |
2021-10-01 | $26.49 | $26.54 | $26.49 | $26.52 | $26.01 | 45,374 |
2021-09-30 | $26.47 | $26.51 | $26.47 | $26.50 | $25.95 | 46,976 |
2021-09-29 | $26.50 | $26.51 | $26.47 | $26.47 | $25.92 | 76,712 |
2021-09-28 | $26.47 | $26.55 | $26.44 | $26.47 | $25.92 | 162,784 |
2021-09-27 | $26.50 | $26.53 | $26.49 | $26.50 | $25.95 | 64,350 |
2021-09-24 | $26.55 | $26.55 | $26.49 | $26.54 | $25.99 | 3,051,925 |
2021-09-23 | $26.58 | $26.58 | $26.51 | $26.54 | $25.99 | 81,212 |
2021-09-22 | $26.61 | $26.63 | $26.58 | $26.60 | $26.05 | 36,252 |
2021-09-21 | $26.61 | $26.64 | $26.60 | $26.60 | $26.05 | 80,712 |
2021-09-20 | $26.60 | $26.62 | $26.59 | $26.61 | $26.06 | 73,326 |
2021-09-17 | $26.58 | $26.61 | $26.56 | $26.59 | $26.04 | 57,427 |
2021-09-16 | $26.65 | $26.65 | $26.58 | $26.62 | $26.07 | 105,319 |
2021-09-15 | $26.63 | $26.66 | $26.61 | $26.66 | $26.11 | 54,984 |
2021-09-14 | $26.66 | $26.67 | $26.63 | $26.64 | $26.09 | 128,229 |
2021-09-13 | $26.65 | $26.67 | $26.60 | $26.63 | $26.08 | 89,046 |
2021-09-10 | $26.64 | $26.64 | $26.59 | $26.63 | $26.08 | 54,479 |
2021-09-09 | $26.61 | $26.65 | $26.60 | $26.63 | $26.08 | 60,170 |
2021-09-08 | $26.61 | $26.62 | $26.56 | $26.60 | $26.05 | 58,461 |
2021-09-07 | $26.60 | $26.60 | $26.56 | $26.59 | $26.04 | 43,979 |
2021-09-03 | $26.65 | $26.65 | $26.60 | $26.62 | $26.07 | 53,439 |
2021-09-02 | $26.64 | $26.65 | $26.62 | $26.65 | $26.10 | 52,513 |
2021-09-01 | $26.64 | $26.68 | $26.58 | $26.62 | $26.07 | 57,230 |
2021-08-31 | $26.67 | $26.68 | $26.64 | $26.66 | $26.07 | 115,686 |
2021-08-30 | $26.63 | $26.67 | $26.62 | $26.67 | $26.08 | 89,682 |
2021-08-27 | $26.57 | $26.63 | $26.57 | $26.63 | $26.04 | 35,957 |
2021-08-26 | $26.58 | $26.59 | $26.55 | $26.57 | $25.98 | 56,922 |
2021-08-25 | $26.56 | $26.60 | $26.56 | $26.58 | $25.99 | 115,308 |
2021-08-24 | $26.59 | $26.61 | $26.59 | $26.59 | $26.00 | 47,747 |
2021-08-23 | $26.61 | $26.62 | $26.58 | $26.62 | $26.03 | 61,934 |
2021-08-20 | $26.61 | $26.62 | $26.58 | $26.58 | $25.99 | 48,549 |
2021-08-19 | $26.65 | $26.65 | $26.58 | $26.61 | $26.02 | 70,950 |
2021-08-18 | $26.63 | $26.63 | $26.56 | $26.60 | $26.01 | 57,846 |
2021-08-17 | $26.62 | $26.63 | $26.61 | $26.61 | $26.02 | 66,619 |
2021-08-16 | $26.64 | $26.67 | $26.63 | $26.64 | $26.04 | 87,518 |
2021-08-13 | $26.54 | $26.63 | $26.53 | $26.61 | $26.01 | 58,867 |
2021-08-12 | $26.52 | $26.58 | $26.52 | $26.57 | $25.98 | 68,689 |
2021-08-11 | $26.54 | $26.59 | $26.53 | $26.55 | $25.96 | 277,801 |
2021-08-10 | $26.54 | $26.58 | $26.51 | $26.52 | $25.93 | 90,863 |
2021-08-09 | $26.62 | $26.63 | $26.56 | $26.56 | $25.97 | 181,009 |
2021-08-06 | $26.61 | $26.64 | $26.61 | $26.62 | $26.03 | 44,240 |
2021-08-05 | $26.72 | $26.72 | $26.65 | $26.69 | $26.10 | 43,796 |
2021-08-04 | $26.76 | $26.79 | $26.70 | $26.73 | $26.13 | 87,567 |
2021-08-03 | $26.76 | $26.76 | $26.74 | $26.76 | $26.16 | 43,099 |
2021-08-02 | $26.73 | $26.76 | $26.73 | $26.73 | $26.13 | 67,567 |
2021-07-30 | $26.74 | $26.77 | $26.72 | $26.74 | $26.10 | 43,058 |
2021-07-29 | $26.74 | $26.74 | $26.71 | $26.73 | $26.09 | 92,929 |
2021-07-28 | $26.73 | $26.75 | $26.70 | $26.74 | $26.10 | 256,126 |
2021-07-27 | $26.74 | $26.75 | $26.71 | $26.72 | $26.08 | 70,720 |
2021-07-26 | $26.72 | $26.73 | $26.68 | $26.71 | $26.07 | 41,792 |
2021-07-23 | $26.69 | $26.73 | $26.69 | $26.72 | $26.08 | 87,095 |
2021-07-22 | $26.69 | $26.73 | $26.66 | $26.71 | $26.07 | 73,130 |
2021-07-21 | $26.70 | $26.71 | $26.67 | $26.67 | $26.03 | 55,724 |
2021-07-20 | $26.76 | $26.76 | $26.70 | $26.72 | $26.08 | 130,957 |
2021-07-19 | $26.69 | $26.73 | $26.67 | $26.69 | $26.05 | 54,122 |
2021-07-16 | $26.58 | $26.64 | $26.58 | $26.63 | $25.99 | 80,069 |
2021-07-15 | $26.67 | $26.67 | $26.62 | $26.65 | $26.01 | 152,599 |
2021-07-14 | $26.62 | $26.64 | $26.61 | $26.63 | $25.99 | 77,585 |
2021-07-13 | $26.61 | $26.62 | $26.57 | $26.58 | $25.94 | 66,789 |
2021-07-12 | $26.66 | $26.67 | $26.61 | $26.63 | $25.99 | 108,506 |
2021-07-09 | $26.65 | $26.66 | $26.63 | $26.64 | $26.00 | 115,515 |
2021-07-08 | $26.67 | $26.70 | $26.66 | $26.67 | $26.03 | 87,490 |
2021-07-07 | $26.64 | $26.66 | $26.62 | $26.66 | $26.02 | 66,975 |
2021-07-06 | $26.62 | $26.66 | $26.58 | $26.65 | $26.01 | 85,486 |
2021-07-02 | $26.55 | $26.59 | $26.54 | $26.58 | $25.94 | 41,790 |
2021-07-01 | $26.56 | $26.57 | $26.52 | $26.54 | $25.90 | 73,721 |
2021-06-30 | $26.62 | $26.65 | $26.57 | $26.61 | $25.93 | 53,439 |
2021-06-29 | $26.54 | $26.60 | $26.54 | $26.60 | $25.92 | 62,012 |
2021-06-28 | $26.57 | $26.59 | $26.56 | $26.58 | $25.90 | 57,350 |
2021-06-25 | $26.54 | $26.59 | $26.53 | $26.55 | $25.87 | 62,451 |
2021-06-24 | $26.55 | $26.59 | $26.55 | $26.56 | $25.88 | 52,383 |
2021-06-23 | $26.58 | $26.60 | $26.55 | $26.56 | $25.88 | 57,946 |
2021-06-22 | $26.54 | $26.59 | $26.54 | $26.58 | $25.90 | 58,860 |
2021-06-21 | $26.52 | $26.56 | $26.50 | $26.54 | $25.86 | 71,034 |
2021-06-18 | $26.54 | $26.56 | $26.49 | $26.54 | $25.86 | 49,124 |
2021-06-17 | $26.53 | $26.57 | $26.52 | $26.53 | $25.85 | 76,291 |
2021-06-16 | $26.66 | $26.69 | $26.52 | $26.55 | $25.87 | 94,347 |
2021-06-15 | $26.65 | $26.65 | $26.62 | $26.65 | $25.97 | 221,892 |
2021-06-14 | $26.68 | $26.68 | $26.63 | $26.64 | $25.96 | 54,897 |
2021-06-11 | $26.71 | $26.71 | $26.66 | $26.69 | $26.01 | 107,392 |
2021-06-10 | $26.64 | $26.70 | $26.64 | $26.68 | $26.00 | 44,151 |
2021-06-09 | $26.66 | $26.70 | $26.63 | $26.66 | $25.98 | 78,522 |
2021-06-08 | $26.64 | $26.65 | $26.61 | $26.63 | $25.95 | 111,214 |
2021-06-07 | $26.59 | $26.61 | $26.58 | $26.61 | $25.93 | 252,328 |
2021-06-04 | $26.55 | $26.61 | $26.55 | $26.60 | $25.92 | 106,958 |
2021-06-03 | $26.60 | $26.60 | $26.53 | $26.55 | $25.87 | 87,453 |
2021-06-02 | $26.63 | $26.63 | $26.57 | $26.61 | $25.93 | 172,534 |
2021-06-01 | $26.64 | $26.66 | $26.55 | $26.59 | $25.91 | 1,714,884 |
2021-05-28 | $26.60 | $26.67 | $26.60 | $26.63 | $25.91 | 103,829 |
2021-05-27 | $26.65 | $26.65 | $26.60 | $26.62 | $25.90 | 83,461 |
2021-05-26 | $26.66 | $26.66 | $26.62 | $26.64 | $25.91 | 81,197 |
2021-05-25 | $26.62 | $26.67 | $26.61 | $26.63 | $25.91 | 131,157 |
2021-05-24 | $26.64 | $26.64 | $26.58 | $26.62 | $25.90 | 1,621,270 |
2021-05-21 | $26.61 | $26.61 | $26.57 | $26.59 | $25.86 | 60,420 |
2021-05-20 | $26.52 | $26.61 | $26.52 | $26.59 | $25.86 | 66,549 |
2021-05-19 | $26.57 | $26.59 | $26.50 | $26.52 | $25.80 | 241,941 |
2021-05-18 | $26.54 | $26.60 | $26.52 | $26.56 | $25.84 | 155,525 |
2021-05-17 | $26.54 | $26.56 | $26.53 | $26.54 | $25.82 | 60,664 |
2021-05-14 | $26.56 | $26.58 | $26.53 | $26.58 | $25.86 | 49,440 |
2021-05-13 | $26.52 | $26.65 | $26.50 | $26.53 | $25.81 | 190,160 |
2021-05-12 | $26.56 | $26.56 | $26.48 | $26.49 | $25.77 | 183,366 |
2021-05-11 | $26.56 | $26.58 | $26.53 | $26.56 | $25.84 | 116,142 |
2021-05-10 | $26.58 | $26.64 | $26.56 | $26.57 | $25.85 | 1,369,902 |
2021-05-07 | $26.63 | $26.65 | $26.56 | $26.60 | $25.88 | 166,185 |
2021-05-06 | $26.57 | $26.57 | $26.54 | $26.57 | $25.85 | 117,726 |
2021-05-05 | $26.56 | $26.57 | $26.52 | $26.55 | $25.83 | 84,137 |
2021-05-04 | $26.54 | $26.54 | $26.50 | $26.52 | $25.80 | 241,265 |
2021-05-03 | $26.52 | $26.53 | $26.49 | $26.52 | $25.80 | 1,158,020 |
2021-04-30 | $26.50 | $26.64 | $26.49 | $26.55 | $25.78 | 126,852 |
2021-04-29 | $26.50 | $26.52 | $26.46 | $26.51 | $25.74 | 257,948 |
2021-04-28 | $26.54 | $26.54 | $26.46 | $26.51 | $25.74 | 59,862 |
2021-04-27 | $26.55 | $26.55 | $26.49 | $26.49 | $25.72 | 78,347 |
2021-04-26 | $26.55 | $26.68 | $26.51 | $26.52 | $25.75 | 106,584 |
2021-04-23 | $26.50 | $26.55 | $26.50 | $26.53 | $25.76 | 185,422 |
2021-04-22 | $26.54 | $26.54 | $26.49 | $26.54 | $25.77 | 91,137 |
2021-04-21 | $26.51 | $26.53 | $26.50 | $26.53 | $25.76 | 64,596 |
2021-04-20 | $26.48 | $26.53 | $26.47 | $26.49 | $25.72 | 128,186 |
2021-04-19 | $26.46 | $26.48 | $26.41 | $26.48 | $25.71 | 110,195 |
2021-04-16 | $26.49 | $26.50 | $26.46 | $26.47 | $25.70 | 65,280 |
2021-04-15 | $26.50 | $26.56 | $26.45 | $26.51 | $25.74 | 51,850 |
2021-04-14 | $26.50 | $26.50 | $26.43 | $26.47 | $25.70 | 234,115 |
2021-04-13 | $26.44 | $26.49 | $26.40 | $26.49 | $25.72 | 95,450 |
2021-04-12 | $26.43 | $26.49 | $26.39 | $26.41 | $25.64 | 199,649 |
2021-04-09 | $26.40 | $26.49 | $26.37 | $26.42 | $25.65 | 99,953 |
2021-04-08 | $26.44 | $26.47 | $26.42 | $26.44 | $25.67 | 140,138 |
2021-04-07 | $26.42 | $26.43 | $26.38 | $26.41 | $25.64 | 125,775 |
2021-04-06 | $26.34 | $26.41 | $26.29 | $26.41 | $25.64 | 145,061 |
2021-04-05 | $26.30 | $26.32 | $26.23 | $26.28 | $25.51 | 91,438 |
2021-04-01 | $26.36 | $26.37 | $26.31 | $26.34 | $25.57 | 62,272 |
2021-03-31 | $26.36 | $26.38 | $26.34 | $26.36 | $25.55 | 78,456 |
2021-03-30 | $26.35 | $26.35 | $26.28 | $26.33 | $25.52 | 116,477 |
2021-03-29 | $26.33 | $26.39 | $26.31 | $26.34 | $25.53 | 62,717 |
2021-03-26 | $26.39 | $26.40 | $26.36 | $26.36 | $25.55 | 45,903 |
2021-03-25 | $26.40 | $26.49 | $26.37 | $26.41 | $25.59 | 143,398 |
2021-03-24 | $26.35 | $26.40 | $26.34 | $26.39 | $25.57 | 87,688 |
2021-03-23 | $26.37 | $26.39 | $26.33 | $26.38 | $25.56 | 148,640 |
2021-03-22 | $26.32 | $26.40 | $26.32 | $26.32 | $25.51 | 676,060 |
2021-03-19 | $26.32 | $26.36 | $26.31 | $26.32 | $25.51 | 207,142 |
2021-03-18 | $26.39 | $26.39 | $26.31 | $26.34 | $25.53 | 74,859 |
2021-03-17 | $26.37 | $26.54 | $26.33 | $26.43 | $25.61 | 100,910 |
2021-03-16 | $26.41 | $26.41 | $26.36 | $26.39 | $25.57 | 95,144 |
2021-03-15 | $26.34 | $26.37 | $26.32 | $26.37 | $25.56 | 32,920 |
2021-03-12 | $26.38 | $26.38 | $26.31 | $26.34 | $25.53 | 89,434 |
2021-03-11 | $26.44 | $26.46 | $26.38 | $26.42 | $25.60 | 181,148 |
2021-03-10 | $26.35 | $26.41 | $26.34 | $26.38 | $25.57 | 75,134 |
2021-03-09 | $26.29 | $26.34 | $26.26 | $26.32 | $25.50 | 129,284 |
2021-03-08 | $26.44 | $26.44 | $26.25 | $26.27 | $25.46 | 111,468 |
2021-03-05 | $26.47 | $26.47 | $26.37 | $26.44 | $25.62 | 61,190 |
2021-03-04 | $26.62 | $26.65 | $26.46 | $26.49 | $25.67 | 59,551 |
2021-03-03 | $26.64 | $26.64 | $26.56 | $26.57 | $25.75 | 71,393 |
2021-03-02 | $26.67 | $26.68 | $26.61 | $26.65 | $25.83 | 70,047 |
2021-03-01 | $26.62 | $26.65 | $26.60 | $26.65 | $25.83 | 111,017 |
2021-02-26 | $26.66 | $26.66 | $26.52 | $26.63 | $25.76 | 81,150 |
2021-02-25 | $26.75 | $26.77 | $26.52 | $26.52 | $25.65 | 110,699 |
2021-02-24 | $26.80 | $26.83 | $26.76 | $26.83 | $25.95 | 88,553 |
2021-02-23 | $26.81 | $26.83 | $26.75 | $26.83 | $25.95 | 86,129 |
2021-02-22 | $26.82 | $26.84 | $26.78 | $26.80 | $25.92 | 65,477 |
2021-02-19 | $26.90 | $26.90 | $26.83 | $26.85 | $25.97 | 63,976 |
2021-02-18 | $26.91 | $26.91 | $26.86 | $26.89 | $26.01 | 138,317 |
2021-02-17 | $26.89 | $26.95 | $26.86 | $26.90 | $26.02 | 93,831 |
2021-02-16 | $26.92 | $27.05 | $26.86 | $26.87 | $25.99 | 66,619 |
2021-02-12 | $26.97 | $26.99 | $26.95 | $26.95 | $26.07 | 140,171 |
2021-02-11 | $26.99 | $27.01 | $26.96 | $26.98 | $26.10 | 130,064 |
2021-02-10 | $26.98 | $27.00 | $26.97 | $27.00 | $26.11 | 76,617 |
2021-02-09 | $26.95 | $26.97 | $26.93 | $26.96 | $26.07 | 132,555 |
2021-02-08 | $26.93 | $26.98 | $26.93 | $26.98 | $26.10 | 83,080 |
2021-02-05 | $26.96 | $26.98 | $26.94 | $26.97 | $26.09 | 148,168 |
2021-02-04 | $26.94 | $26.97 | $26.87 | $26.96 | $26.08 | 186,725 |
2021-02-03 | $26.97 | $26.97 | $26.91 | $26.94 | $26.06 | 86,103 |
2021-02-02 | $26.98 | $26.98 | $26.90 | $26.93 | $26.05 | 98,098 |
2021-02-01 | $26.90 | $26.95 | $26.90 | $26.93 | $26.05 | 68,303 |
2021-01-29 | $26.95 | $27.00 | $26.94 | $26.97 | $26.04 | 64,782 |
2021-01-28 | $27.00 | $27.00 | $26.96 | $26.96 | $26.03 | 114,546 |
2021-01-27 | $27.01 | $27.02 | $26.98 | $26.98 | $26.05 | 80,917 |
2021-01-26 | $27.03 | $27.03 | $26.99 | $27.01 | $26.07 | 93,851 |
2021-01-25 | $27.01 | $27.02 | $26.98 | $26.99 | $26.06 | 132,858 |
2021-01-22 | $27.00 | $27.00 | $26.96 | $26.98 | $26.04 | 120,664 |
2021-01-21 | $26.93 | $27.00 | $26.93 | $27.00 | $26.07 | 106,275 |
2021-01-20 | $27.01 | $27.03 | $26.96 | $26.99 | $26.06 | 102,255 |
2021-01-19 | $26.98 | $27.02 | $26.94 | $26.98 | $26.05 | 161,836 |
2021-01-15 | $27.02 | $27.02 | $26.96 | $26.98 | $26.05 | 72,309 |
2021-01-14 | $26.97 | $27.02 | $26.94 | $26.94 | $26.01 | 138,610 |
2021-01-13 | $26.94 | $27.00 | $26.93 | $26.99 | $26.06 | 101,423 |
2021-01-12 | $26.87 | $26.94 | $26.84 | $26.94 | $26.01 | 74,165 |
2021-01-11 | $26.90 | $26.94 | $26.87 | $26.91 | $25.98 | 85,753 |
2021-01-08 | $26.96 | $26.98 | $26.93 | $26.96 | $26.03 | 68,555 |
2021-01-07 | $27.03 | $27.03 | $26.96 | $26.98 | $26.04 | 379,039 |
2021-01-06 | $27.01 | $27.02 | $26.97 | $27.00 | $26.07 | 68,216 |
2021-01-05 | $27.11 | $27.11 | $27.01 | $27.06 | $26.12 | 86,968 |
2021-01-04 | $27.11 | $27.11 | $27.03 | $27.07 | $26.13 | 206,735 |
2020-12-31 | $27.14 | $27.14 | $27.07 | $27.10 | $26.16 | 86,556 |
2020-12-30 | $27.06 | $27.12 | $27.06 | $27.09 | $26.15 | 105,606 |
2020-12-29 | $27.07 | $27.11 | $27.07 | $27.10 | $26.16 | 87,328 |
2020-12-28 | $27.05 | $27.08 | $27.03 | $27.07 | $26.13 | 74,419 |
2020-12-24 | $27.06 | $27.07 | $27.04 | $27.06 | $26.12 | 35,283 |
2020-12-23 | $26.98 | $27.03 | $26.98 | $27.02 | $26.09 | 75,510 |
2020-12-22 | $26.98 | $27.02 | $26.96 | $27.00 | $26.07 | 107,342 |
2020-12-21 | $27.00 | $27.00 | $26.94 | $26.95 | $26.02 | 114,277 |
2020-12-18 | $27.01 | $27.01 | $26.95 | $26.97 | $26.04 | 62,796 |
2020-12-17 | $27.04 | $27.04 | $26.94 | $26.98 | $26.05 | 118,711 |
2020-12-16 | $27.06 | $27.06 | $26.97 | $27.02 | $26.04 | 59,737 |
2020-12-15 | $26.97 | $27.05 | $26.97 | $27.02 | $26.04 | 81,949 |
2020-12-14 | $26.93 | $27.02 | $26.93 | $26.96 | $25.98 | 88,503 |
2020-12-11 | $26.97 | $26.98 | $26.95 | $26.95 | $25.97 | 32,447 |
2020-12-10 | $26.89 | $26.98 | $26.89 | $26.96 | $25.98 | 66,629 |
2020-12-09 | $26.91 | $26.94 | $26.88 | $26.89 | $25.91 | 38,975 |
2020-12-08 | $26.96 | $26.98 | $26.93 | $26.95 | $25.97 | 74,072 |
2020-12-07 | $27.00 | $27.03 | $26.96 | $26.99 | $26.01 | 76,065 |
2020-12-04 | $27.05 | $27.05 | $26.95 | $26.98 | $26.00 | 74,363 |
2020-12-03 | $26.94 | $27.04 | $26.94 | $27.03 | $26.05 | 48,323 |
2020-12-02 | $26.90 | $27.00 | $26.86 | $27.00 | $26.02 | 85,690 |
2020-12-01 | $26.99 | $27.01 | $26.88 | $26.96 | $25.98 | 100,389 |
2020-11-30 | $27.07 | $27.08 | $26.98 | $27.02 | $25.98 | 99,094 |
2020-11-27 | $27.04 | $27.05 | $27.01 | $27.02 | $25.98 | 20,852 |
2020-11-25 | $26.99 | $27.01 | $26.95 | $27.00 | $25.96 | 64,667 |
2020-11-24 | $27.00 | $27.05 | $26.94 | $27.00 | $25.96 | 99,261 |
2020-11-23 | $26.98 | $26.98 | $26.94 | $26.96 | $25.93 | 56,304 |
2020-11-20 | $26.95 | $26.97 | $26.91 | $26.95 | $25.92 | 45,381 |
2020-11-19 | $26.93 | $26.99 | $26.91 | $26.97 | $25.94 | 68,280 |
2020-11-18 | $26.95 | $26.98 | $26.92 | $26.92 | $25.89 | 65,369 |
2020-11-17 | $26.93 | $26.94 | $26.90 | $26.93 | $25.90 | 58,582 |
2020-11-16 | $26.87 | $26.91 | $26.84 | $26.90 | $25.86 | 49,141 |
2020-11-13 | $26.81 | $26.87 | $26.81 | $26.84 | $25.81 | 43,438 |
2020-11-12 | $26.83 | $26.86 | $26.78 | $26.84 | $25.81 | 67,142 |
2020-11-11 | $26.80 | $26.83 | $26.77 | $26.80 | $25.77 | 91,150 |
2020-11-10 | $26.81 | $26.88 | $26.77 | $26.79 | $25.76 | 60,167 |
2020-11-09 | $26.90 | $26.94 | $26.78 | $26.81 | $25.78 | 76,188 |
2020-11-06 | $26.93 | $26.93 | $26.84 | $26.88 | $25.85 | 49,983 |
2020-11-05 | $26.91 | $26.93 | $26.87 | $26.89 | $25.86 | 64,727 |
2020-11-04 | $26.76 | $26.89 | $26.76 | $26.88 | $25.84 | 65,339 |
2020-11-03 | $26.72 | $26.74 | $26.67 | $26.72 | $25.70 | 31,269 |
2020-11-02 | $26.72 | $26.76 | $26.70 | $26.74 | $25.71 | 58,266 |
2020-10-30 | $26.73 | $26.79 | $26.72 | $26.77 | $25.69 | 35,430 |
2020-10-29 | $26.80 | $26.85 | $26.74 | $26.79 | $25.71 | 40,390 |
2020-10-28 | $26.86 | $26.89 | $26.80 | $26.81 | $25.73 | 43,913 |
2020-10-27 | $26.85 | $26.89 | $26.82 | $26.89 | $25.81 | 65,948 |
2020-10-26 | $26.82 | $26.86 | $26.77 | $26.85 | $25.77 | 44,427 |
2020-10-23 | $26.76 | $26.85 | $26.76 | $26.83 | $25.75 | 109,283 |
2020-10-22 | $26.81 | $26.84 | $26.80 | $26.80 | $25.72 | 67,328 |
2020-10-21 | $26.76 | $26.85 | $26.76 | $26.80 | $25.72 | 46,611 |
2020-10-20 | $26.82 | $26.85 | $26.77 | $26.82 | $25.74 | 67,099 |
2020-10-19 | $26.80 | $26.90 | $26.78 | $26.79 | $25.71 | 37,521 |
2020-10-16 | $26.86 | $26.90 | $26.84 | $26.86 | $25.78 | 64,065 |
2020-10-15 | $26.92 | $26.92 | $26.82 | $26.85 | $25.77 | 59,701 |
2020-10-14 | $26.85 | $26.89 | $26.82 | $26.87 | $25.79 | 46,303 |
2020-10-13 | $26.91 | $26.91 | $26.80 | $26.87 | $25.79 | 39,634 |
2020-10-12 | $26.85 | $26.91 | $26.81 | $26.90 | $25.82 | 51,171 |
2020-10-09 | $26.82 | $26.84 | $26.79 | $26.84 | $25.76 | 31,636 |
2020-10-08 | $26.75 | $26.84 | $26.75 | $26.84 | $25.76 | 32,016 |
2020-10-07 | $26.76 | $26.85 | $26.74 | $26.77 | $25.69 | 51,746 |
2020-10-06 | $26.80 | $26.82 | $26.72 | $26.74 | $25.66 | 101,245 |
2020-10-05 | $26.83 | $26.83 | $26.73 | $26.74 | $25.66 | 81,640 |
2020-10-02 | $26.79 | $26.82 | $26.75 | $26.81 | $25.73 | 114,337 |
2020-10-01 | $26.70 | $26.80 | $26.70 | $26.77 | $25.69 | 75,755 |
2020-09-30 | $26.81 | $26.83 | $26.73 | $26.82 | $25.69 | 92,810 |
2020-09-29 | $26.73 | $26.84 | $26.72 | $26.80 | $25.67 | 241,139 |
2020-09-28 | $26.74 | $26.82 | $26.72 | $26.77 | $25.64 | 34,569 |
2020-09-25 | $26.75 | $26.76 | $26.70 | $26.74 | $25.61 | 47,942 |
2020-09-24 | $26.77 | $26.81 | $26.70 | $26.73 | $25.60 | 90,358 |
2020-09-23 | $26.87 | $26.90 | $26.78 | $26.79 | $25.66 | 50,251 |
2020-09-22 | $26.88 | $26.91 | $26.85 | $26.85 | $25.71 | 55,601 |
2020-09-21 | $26.86 | $26.91 | $26.85 | $26.87 | $25.73 | 42,566 |
2020-09-18 | $26.87 | $26.94 | $26.87 | $26.90 | $25.76 | 38,644 |
2020-09-17 | $26.94 | $26.97 | $26.91 | $26.91 | $25.77 | 74,774 |
2020-09-16 | $26.90 | $26.98 | $26.90 | $26.93 | $25.79 | 83,281 |
2020-09-15 | $26.92 | $26.94 | $26.90 | $26.92 | $25.78 | 95,855 |
2020-09-14 | $26.95 | $26.95 | $26.86 | $26.90 | $25.76 | 61,903 |
2020-09-11 | $26.91 | $27.00 | $26.88 | $26.90 | $25.76 | 50,054 |
2020-09-10 | $26.81 | $26.94 | $26.81 | $26.87 | $25.73 | 52,271 |
2020-09-09 | $26.92 | $27.11 | $26.85 | $26.87 | $25.73 | 68,829 |
2020-09-08 | $26.93 | $26.93 | $26.80 | $26.86 | $25.72 | 108,135 |
2020-09-04 | $26.92 | $27.03 | $26.85 | $26.85 | $25.71 | 79,197 |
2020-09-03 | $27.00 | $27.00 | $26.92 | $26.95 | $25.81 | 176,275 |
2020-09-02 | $26.95 | $27.00 | $26.94 | $26.98 | $25.84 | 82,577 |
2020-09-01 | $26.91 | $26.97 | $26.91 | $26.95 | $25.81 | 41,739 |
2020-08-31 | $26.87 | $26.97 | $26.87 | $26.94 | $25.75 | 35,274 |
2020-08-28 | $26.85 | $26.95 | $26.85 | $26.89 | $25.70 | 46,838 |
2020-08-27 | $26.90 | $26.94 | $26.84 | $26.85 | $25.66 | 123,690 |
2020-08-26 | $26.86 | $26.92 | $26.86 | $26.91 | $25.72 | 44,811 |
2020-08-25 | $26.87 | $26.90 | $26.85 | $26.90 | $25.71 | 95,439 |
2020-08-24 | $26.95 | $26.95 | $26.87 | $26.90 | $25.71 | 99,372 |
2020-08-21 | $26.91 | $26.93 | $26.87 | $26.92 | $25.73 | 26,468 |
2020-08-20 | $26.85 | $26.91 | $26.85 | $26.90 | $25.71 | 38,566 |
2020-08-19 | $26.92 | $26.97 | $26.86 | $26.87 | $25.69 | 82,386 |
2020-08-18 | $26.90 | $26.91 | $26.84 | $26.90 | $25.71 | 73,576 |
2020-08-17 | $26.93 | $26.93 | $26.84 | $26.86 | $25.67 | 42,128 |
2020-08-14 | $26.91 | $27.00 | $26.80 | $26.82 | $25.63 | 47,251 |
2020-08-13 | $26.93 | $27.00 | $26.81 | $26.85 | $25.66 | 82,837 |
2020-08-12 | $26.94 | $26.94 | $26.84 | $26.84 | $25.65 | 160,186 |
2020-08-11 | $27.00 | $27.00 | $26.88 | $26.94 | $25.75 | 80,923 |
2020-08-10 | $26.99 | $27.04 | $26.96 | $26.98 | $25.79 | 38,592 |
2020-08-07 | $27.06 | $27.06 | $27.01 | $27.01 | $25.82 | 20,196 |
2020-08-06 | $27.03 | $27.06 | $27.01 | $27.04 | $25.84 | 42,187 |
2020-08-05 | $27.04 | $27.04 | $26.94 | $27.00 | $25.81 | 46,944 |
2020-08-04 | $27.00 | $27.01 | $26.96 | $27.01 | $25.81 | 75,323 |
2020-08-03 | $26.98 | $26.99 | $26.93 | $26.98 | $25.79 | 75,099 |
2020-07-31 | $26.90 | $27.00 | $26.90 | $26.96 | $25.71 | 29,589 |
2020-07-30 | $26.89 | $26.98 | $26.88 | $26.98 | $25.73 | 149,437 |
2020-07-29 | $26.89 | $26.96 | $26.87 | $26.91 | $25.67 | 36,482 |
2020-07-28 | $26.93 | $26.97 | $26.83 | $26.86 | $25.62 | 64,245 |
2020-07-27 | $26.95 | $26.95 | $26.82 | $26.85 | $25.61 | 54,525 |
2020-07-24 | $26.93 | $26.93 | $26.82 | $26.90 | $25.66 | 65,129 |
2020-07-23 | $26.93 | $26.94 | $26.82 | $26.91 | $25.67 | 79,679 |
2020-07-22 | $26.91 | $26.93 | $26.88 | $26.93 | $25.68 | 39,553 |
2020-07-21 | $26.88 | $26.92 | $26.78 | $26.88 | $25.64 | 116,730 |
2020-07-20 | $26.85 | $26.86 | $26.82 | $26.85 | $25.61 | 85,584 |
2020-07-17 | $26.81 | $26.84 | $26.76 | $26.80 | $25.56 | 97,094 |
2020-07-16 | $26.80 | $26.84 | $26.75 | $26.84 | $25.60 | 80,759 |
2020-07-15 | $26.76 | $26.78 | $26.69 | $26.77 | $25.53 | 34,901 |
2020-07-14 | $26.68 | $26.74 | $26.61 | $26.74 | $25.50 | 70,600 |
2020-07-13 | $26.75 | $26.75 | $26.70 | $26.71 | $25.47 | 50,300 |
2020-07-10 | $26.73 | $26.76 | $26.70 | $26.70 | $25.47 | 37,600 |
2020-07-09 | $26.73 | $26.75 | $26.67 | $26.75 | $25.51 | 50,872 |
2020-07-08 | $26.76 | $26.78 | $26.68 | $26.72 | $25.48 | 59,400 |
2020-07-07 | $26.75 | $26.76 | $26.64 | $26.71 | $25.47 | 87,700 |
2020-07-06 | $26.73 | $26.74 | $26.64 | $26.73 | $25.49 | 79,600 |
2020-07-02 | $26.69 | $26.73 | $26.60 | $26.71 | $25.47 | 72,310 |
2020-07-01 | $26.74 | $26.76 | $26.54 | $26.64 | $25.41 | 35,500 |
2020-06-30 | $26.70 | $26.70 | $26.60 | $26.68 | $25.39 | 53,630 |
2020-06-29 | $26.62 | $26.64 | $26.50 | $26.57 | $25.29 | 84,722 |
2020-06-26 | $26.59 | $26.61 | $26.50 | $26.57 | $25.29 | 65,590 |
2020-06-25 | $26.66 | $26.66 | $26.53 | $26.60 | $25.31 | 558,650 |
2020-06-24 | $26.63 | $26.63 | $26.51 | $26.61 | $25.32 | 67,235 |
2020-06-23 | $26.67 | $26.68 | $26.60 | $26.65 | $25.36 | 39,930 |
2020-06-22 | $26.72 | $26.72 | $26.60 | $26.61 | $25.32 | 98,248 |
2020-06-19 | $26.70 | $26.73 | $26.58 | $26.65 | $25.36 | 44,056 |
2020-06-18 | $26.79 | $26.79 | $26.60 | $26.65 | $25.36 | 62,181 |
2020-06-17 | $26.82 | $26.82 | $26.62 | $26.72 | $25.43 | 85,212 |
2020-06-16 | $26.84 | $26.87 | $26.65 | $26.75 | $25.46 | 57,034 |
2020-06-15 | $26.46 | $26.66 | $26.35 | $26.66 | $25.37 | 77,496 |
2020-06-12 | $26.37 | $26.45 | $26.31 | $26.38 | $25.10 | 49,205 |
2020-06-11 | $26.51 | $26.51 | $26.30 | $26.34 | $25.07 | 77,067 |
2020-06-10 | $26.49 | $26.53 | $26.40 | $26.51 | $25.23 | 169,973 |
2020-06-09 | $26.49 | $26.55 | $26.37 | $26.43 | $25.16 | 83,296 |
2020-06-08 | $26.45 | $26.57 | $26.39 | $26.48 | $25.20 | 101,276 |
2020-06-05 | $26.39 | $26.47 | $26.32 | $26.42 | $25.14 | 57,684 |
2020-06-04 | $26.39 | $26.39 | $26.26 | $26.38 | $25.10 | 53,785 |
2020-06-03 | $26.35 | $26.41 | $26.32 | $26.37 | $25.09 | 84,494 |
2020-06-02 | $26.25 | $26.34 | $26.24 | $26.33 | $25.06 | 84,117 |
2020-06-01 | $26.21 | $26.25 | $26.17 | $26.24 | $24.97 | 81,792 |
2020-05-29 | $26.18 | $26.28 | $26.18 | $26.23 | $24.90 | 35,881 |
2020-05-28 | $26.04 | $26.19 | $26.03 | $26.18 | $24.86 | 123,984 |
2020-05-27 | $26.09 | $26.13 | $26.03 | $26.07 | $24.75 | 81,193 |
2020-05-26 | $26.06 | $26.11 | $26.04 | $26.04 | $24.72 | 103,853 |
2020-05-22 | $26.03 | $26.09 | $25.99 | $26.09 | $24.77 | 124,389 |
2020-05-21 | $25.98 | $26.05 | $25.95 | $26.01 | $24.70 | 54,348 |
2020-05-20 | $25.86 | $25.99 | $25.80 | $25.96 | $24.65 | 77,533 |
2020-05-19 | $25.85 | $25.85 | $25.74 | $25.83 | $24.53 | 72,287 |
2020-05-18 | $25.80 | $25.90 | $25.66 | $25.90 | $24.59 | 134,903 |
2020-05-15 | $25.65 | $25.71 | $25.60 | $25.71 | $24.41 | 59,550 |
2020-05-14 | $25.67 | $25.67 | $25.50 | $25.65 | $24.35 | 99,222 |
2020-05-13 | $25.64 | $25.71 | $25.57 | $25.61 | $24.32 | 197,838 |
2020-05-12 | $25.53 | $25.63 | $25.50 | $25.54 | $24.25 | 78,007 |
2020-05-11 | $25.57 | $25.57 | $25.43 | $25.46 | $24.17 | 128,328 |
2020-05-08 | $25.55 | $25.62 | $25.46 | $25.50 | $24.21 | 164,977 |
2020-05-07 | $25.49 | $25.57 | $25.43 | $25.53 | $24.24 | 78,235 |
2020-05-06 | $25.58 | $25.58 | $25.36 | $25.45 | $24.16 | 424,625 |
2020-05-05 | $25.55 | $25.61 | $25.45 | $25.57 | $24.28 | 85,307 |
2020-05-04 | $25.52 | $25.59 | $25.44 | $25.50 | $24.21 | 41,693 |
2020-05-01 | $25.48 | $25.50 | $25.37 | $25.45 | $24.16 | 98,135 |
2020-04-30 | $25.69 | $25.69 | $25.52 | $25.66 | $24.30 | 175,621 |
2020-04-29 | $25.43 | $25.68 | $25.43 | $25.68 | $24.32 | 103,052 |
2020-04-28 | $25.46 | $25.61 | $25.35 | $25.48 | $24.13 | 98,852 |
2020-04-27 | $25.63 | $25.63 | $25.34 | $25.46 | $24.11 | 88,733 |
2020-04-24 | $25.42 | $25.53 | $25.33 | $25.50 | $24.15 | 66,350 |
2020-04-23 | $25.33 | $25.54 | $25.33 | $25.42 | $24.08 | 67,469 |
2020-04-22 | $25.31 | $25.52 | $25.31 | $25.40 | $24.06 | 73,938 |
2020-04-21 | $25.64 | $25.71 | $25.30 | $25.31 | $23.97 | 96,284 |
2020-04-20 | $25.69 | $25.69 | $25.40 | $25.59 | $24.24 | 102,259 |
2020-04-17 | $25.64 | $25.74 | $25.48 | $25.48 | $24.13 | 77,163 |
2020-04-16 | $25.50 | $25.77 | $25.50 | $25.52 | $24.17 | 103,342 |
2020-04-15 | $25.49 | $25.85 | $25.35 | $25.51 | $24.16 | 154,519 |
2020-04-14 | $25.77 | $25.81 | $25.52 | $25.53 | $24.18 | 109,560 |
2020-04-13 | $25.59 | $25.59 | $25.22 | $25.51 | $24.16 | 120,840 |
2020-04-09 | $24.61 | $25.46 | $24.61 | $25.36 | $24.02 | 322,609 |
2020-04-08 | $24.53 | $24.74 | $24.47 | $24.67 | $23.37 | 820,452 |
2020-04-07 | $24.43 | $24.63 | $24.37 | $24.47 | $23.18 | 686,442 |
2020-04-06 | $24.17 | $24.47 | $24.17 | $24.35 | $23.06 | 59,560 |
2020-04-03 | $24.31 | $24.42 | $24.19 | $24.19 | $22.91 | 28,222 |
2020-04-02 | $24.27 | $24.47 | $24.23 | $24.40 | $23.11 | 36,718 |
2020-04-01 | $24.20 | $24.43 | $24.16 | $24.24 | $22.96 | 217,634 |
2020-03-31 | $24.10 | $24.64 | $24.10 | $24.55 | $23.19 | 59,865 |
2020-03-30 | $24.20 | $24.65 | $24.16 | $24.29 | $22.94 | 667,278 |
2020-03-27 | $24.28 | $24.28 | $24.00 | $24.18 | $22.84 | 69,256 |
2020-03-26 | $23.76 | $24.36 | $23.76 | $24.36 | $23.01 | 61,849 |
2020-03-25 | $23.14 | $24.24 | $23.14 | $23.96 | $22.63 | 124,662 |
2020-03-24 | $23.87 | $23.87 | $23.14 | $23.33 | $22.03 | 156,806 |
2020-03-23 | $22.33 | $24.21 | $22.33 | $23.25 | $21.96 | 185,308 |
2020-03-20 | $22.95 | $23.05 | $22.17 | $22.21 | $20.98 | 74,557 |
2020-03-19 | $22.28 | $23.13 | $22.28 | $22.60 | $21.34 | 162,396 |
2020-03-18 | $22.72 | $24.34 | $22.66 | $23.13 | $21.85 | 248,499 |
2020-03-17 | $24.07 | $24.50 | $23.94 | $24.05 | $22.71 | 95,519 |
2020-03-16 | $24.16 | $24.80 | $23.44 | $24.79 | $23.41 | 134,628 |
2020-03-13 | $24.42 | $25.00 | $24.32 | $24.85 | $23.47 | 195,924 |
2020-03-12 | $24.75 | $25.00 | $23.32 | $24.58 | $23.21 | 560,774 |
2020-03-11 | $25.31 | $25.64 | $25.09 | $25.09 | $23.70 | 89,599 |
2020-03-10 | $26.01 | $26.01 | $25.67 | $25.67 | $24.24 | 100,802 |
2020-03-09 | $26.00 | $26.13 | $25.74 | $25.91 | $24.47 | 1,421,470 |
2020-03-06 | $26.76 | $26.76 | $26.27 | $26.31 | $24.85 | 58,906 |
2020-03-05 | $26.49 | $26.52 | $26.42 | $26.43 | $24.96 | 88,827 |
2020-03-04 | $26.49 | $26.53 | $26.40 | $26.46 | $24.99 | 199,941 |
2020-03-03 | $26.16 | $26.48 | $26.13 | $26.44 | $24.97 | 79,819 |
2020-03-02 | $26.19 | $26.30 | $26.11 | $26.11 | $24.66 | 66,121 |
2020-02-28 | $26.02 | $26.25 | $26.02 | $26.20 | $24.69 | 87,740 |
2020-02-27 | $26.20 | $26.20 | $26.04 | $26.13 | $24.62 | 48,347 |
2020-02-26 | $26.10 | $26.18 | $26.08 | $26.13 | $24.62 | 54,561 |
2020-02-25 | $26.11 | $26.16 | $26.10 | $26.13 | $24.61 | 46,929 |
2020-02-24 | $26.15 | $26.15 | $26.07 | $26.11 | $24.60 | 64,100 |
2020-02-21 | $26.00 | $26.06 | $25.99 | $26.03 | $24.52 | 57,665 |
2020-02-20 | $25.98 | $25.99 | $25.95 | $25.99 | $24.49 | 61,870 |
2020-02-19 | $25.96 | $25.97 | $25.92 | $25.94 | $24.44 | 99,692 |
2020-02-18 | $25.96 | $25.99 | $25.95 | $25.96 | $24.46 | 101,611 |
2020-02-14 | $25.93 | $25.97 | $25.91 | $25.92 | $24.42 | 72,297 |
2020-02-13 | $25.91 | $25.93 | $25.88 | $25.91 | $24.41 | 102,675 |
2020-02-12 | $25.89 | $25.91 | $25.88 | $25.91 | $24.41 | 83,218 |
2020-02-11 | $25.94 | $25.94 | $25.90 | $25.92 | $24.42 | 60,200 |
2020-02-10 | $25.95 | $25.96 | $25.90 | $25.94 | $24.44 | 68,649 |
2020-02-07 | $25.90 | $25.93 | $25.86 | $25.90 | $24.40 | 53,402 |
2020-02-06 | $25.84 | $25.88 | $25.82 | $25.86 | $24.36 | 130,419 |
2020-02-05 | $25.88 | $25.88 | $25.81 | $25.84 | $24.35 | 169,542 |
2020-02-04 | $25.88 | $25.91 | $25.80 | $25.88 | $24.38 | 78,324 |
2020-02-03 | $25.92 | $25.95 | $25.84 | $25.94 | $24.44 | 71,945 |
2020-01-31 | $25.97 | $26.01 | $25.93 | $26.01 | $24.44 | 61,906 |
2020-01-30 | $25.95 | $25.96 | $25.90 | $25.93 | $24.36 | 83,988 |
2020-01-29 | $25.87 | $25.94 | $25.85 | $25.93 | $24.37 | 110,328 |
2020-01-28 | $25.87 | $25.87 | $25.81 | $25.85 | $24.29 | 70,401 |
2020-01-27 | $25.90 | $25.91 | $25.79 | $25.86 | $24.30 | 131,021 |
2020-01-24 | $25.79 | $25.85 | $25.75 | $25.82 | $24.26 | 74,295 |
2020-01-23 | $25.77 | $25.77 | $25.73 | $25.73 | $24.18 | 267,748 |
2020-01-22 | $25.75 | $25.75 | $25.70 | $25.74 | $24.19 | 126,483 |
2020-01-21 | $25.70 | $25.75 | $25.65 | $25.74 | $24.19 | 1,069,587 |
2020-01-17 | $25.64 | $25.68 | $25.60 | $25.60 | $24.06 | 117,398 |
2020-01-16 | $25.65 | $25.68 | $25.59 | $25.68 | $24.13 | 157,416 |
2020-01-15 | $25.68 | $25.68 | $25.62 | $25.63 | $24.09 | 245,400 |
2020-01-14 | $25.60 | $25.64 | $25.56 | $25.56 | $24.02 | 680,452 |
2020-01-13 | $25.62 | $25.62 | $25.53 | $25.62 | $24.08 | 129,835 |
2020-01-10 | $25.56 | $25.63 | $25.54 | $25.63 | $24.09 | 54,605 |
2020-01-09 | $25.53 | $25.57 | $25.50 | $25.53 | $23.99 | 61,793 |
2020-01-08 | $25.59 | $25.59 | $25.51 | $25.54 | $24.00 | 74,744 |
2020-01-07 | $25.57 | $25.57 | $25.52 | $25.57 | $24.03 | 73,651 |
2020-01-06 | $25.67 | $25.67 | $25.53 | $25.56 | $24.02 | 81,413 |
2020-01-03 | $25.57 | $25.58 | $25.50 | $25.56 | $24.02 | 52,104 |
2020-01-02 | $26.03 | $26.03 | $25.47 | $25.51 | $23.97 | 94,695 |
2019-12-31 | $25.49 | $25.57 | $25.42 | $25.57 | $24.03 | 116,692 |
2019-12-30 | $25.48 | $25.49 | $25.42 | $25.48 | $23.95 | 102,306 |
2019-12-27 | $25.51 | $25.51 | $25.46 | $25.51 | $23.97 | 43,824 |
2019-12-26 | $25.46 | $25.46 | $25.39 | $25.46 | $23.93 | 123,028 |
2019-12-24 | $25.39 | $25.43 | $25.33 | $25.42 | $23.89 | 134,096 |
2019-12-23 | $25.43 | $25.43 | $25.36 | $25.39 | $23.86 | 209,417 |
2019-12-20 | $25.40 | $25.41 | $25.37 | $25.39 | $23.86 | 139,707 |
2019-12-19 | $25.40 | $25.43 | $25.34 | $25.40 | $23.87 | 81,153 |
2019-12-18 | $25.47 | $25.49 | $25.41 | $25.46 | $23.87 | 78,654 |
2019-12-17 | $25.49 | $25.52 | $25.44 | $25.45 | $23.86 | 61,273 |
2019-12-16 | $25.52 | $25.52 | $25.42 | $25.46 | $23.87 | 81,747 |
2019-12-13 | $25.45 | $25.52 | $25.42 | $25.52 | $23.92 | 34,095 |
2019-12-12 | $25.50 | $25.50 | $25.38 | $25.41 | $23.82 | 59,238 |
2019-12-11 | $25.47 | $25.51 | $25.44 | $25.51 | $23.91 | 55,111 |
2019-12-10 | $25.48 | $25.48 | $25.40 | $25.44 | $23.85 | 60,780 |
2019-12-09 | $25.49 | $25.50 | $25.43 | $25.43 | $23.84 | 76,312 |
2019-12-06 | $25.41 | $25.45 | $25.39 | $25.44 | $23.85 | 97,105 |
2019-12-05 | $25.46 | $25.48 | $25.42 | $25.47 | $23.87 | 54,129 |
2019-12-04 | $25.52 | $25.53 | $25.44 | $25.49 | $23.89 | 72,394 |
2019-12-03 | $25.49 | $25.54 | $25.45 | $25.52 | $23.92 | 79,857 |
2019-12-02 | $25.40 | $25.40 | $25.34 | $25.40 | $23.81 | 83,614 |
2019-11-29 | $25.53 | $25.53 | $25.48 | $25.49 | $23.83 | 33,623 |
2019-11-27 | $25.54 | $25.54 | $25.48 | $25.53 | $23.87 | 115,820 |
2019-11-26 | $25.54 | $25.57 | $25.51 | $25.55 | $23.89 | 77,438 |
2019-11-25 | $25.50 | $25.52 | $25.47 | $25.51 | $23.84 | 97,222 |
2019-11-22 | $25.48 | $25.50 | $25.42 | $25.48 | $23.82 | 53,434 |
2019-11-21 | $25.47 | $25.47 | $25.42 | $25.44 | $23.78 | 55,649 |
2019-11-20 | $25.49 | $25.49 | $25.43 | $25.45 | $23.79 | 96,416 |
2019-11-19 | $25.45 | $25.47 | $25.39 | $25.46 | $23.80 | 73,084 |
2019-11-18 | $25.42 | $25.45 | $25.42 | $25.44 | $23.78 | 46,928 |
2019-11-15 | $25.38 | $25.41 | $25.37 | $25.38 | $23.73 | 58,641 |
2019-11-14 | $25.40 | $25.41 | $25.37 | $25.39 | $23.74 | 64,447 |
2019-11-13 | $25.35 | $25.36 | $25.27 | $25.33 | $23.68 | 68,962 |
2019-11-12 | $25.25 | $25.27 | $25.22 | $25.24 | $23.60 | 79,855 |
2019-11-11 | $25.31 | $25.31 | $25.21 | $25.21 | $23.57 | 46,538 |
2019-11-08 | $25.29 | $25.33 | $25.27 | $25.29 | $23.64 | 380,653 |
2019-11-07 | $25.34 | $25.34 | $25.21 | $25.29 | $23.64 | 75,949 |
2019-11-06 | $25.37 | $25.40 | $25.33 | $25.40 | $23.75 | 49,869 |
2019-11-05 | $25.37 | $25.37 | $25.27 | $25.30 | $23.65 | 51,731 |
2019-11-04 | $25.44 | $25.44 | $25.38 | $25.42 | $23.77 | 89,894 |
2019-11-01 | $25.50 | $25.52 | $25.44 | $25.47 | $23.81 | 50,410 |
2019-10-31 | $25.50 | $25.58 | $25.47 | $25.58 | $23.85 | 64,002 |
2019-10-30 | $25.37 | $25.43 | $25.34 | $25.43 | $23.71 | 39,833 |
2019-10-29 | $25.38 | $25.42 | $25.34 | $25.37 | $23.66 | 59,362 |
2019-10-28 | $25.39 | $25.41 | $25.34 | $25.40 | $23.69 | 30,270 |
2019-10-25 | $25.49 | $25.49 | $25.39 | $25.44 | $23.72 | 31,502 |
2019-10-24 | $25.47 | $25.48 | $25.43 | $25.47 | $23.75 | 38,056 |
2019-10-23 | $25.47 | $25.47 | $25.41 | $25.43 | $23.71 | 31,479 |
2019-10-22 | $25.44 | $25.44 | $25.37 | $25.42 | $23.70 | 97,583 |
2019-10-21 | $25.37 | $25.41 | $25.36 | $25.39 | $23.67 | 35,727 |
2019-10-18 | $25.42 | $25.45 | $25.38 | $25.44 | $23.72 | 37,940 |
2019-10-17 | $25.37 | $25.43 | $25.33 | $25.41 | $23.70 | 55,535 |
2019-10-16 | $25.36 | $25.39 | $25.32 | $25.37 | $23.66 | 94,033 |
2019-10-15 | $25.32 | $25.41 | $25.32 | $25.34 | $23.63 | 44,715 |
2019-10-14 | $25.33 | $25.41 | $25.32 | $25.38 | $23.66 | 59,348 |
2019-10-11 | $25.40 | $25.40 | $25.30 | $25.36 | $23.65 | 104,008 |
2019-10-10 | $25.47 | $25.47 | $25.37 | $25.41 | $23.70 | 193,037 |
2019-10-09 | $25.52 | $25.55 | $25.44 | $25.48 | $23.76 | 111,485 |
2019-10-08 | $25.53 | $25.57 | $25.48 | $25.54 | $23.82 | 103,221 |
2019-10-07 | $25.55 | $25.55 | $25.48 | $25.49 | $23.77 | 65,924 |
2019-10-04 | $25.54 | $25.58 | $25.51 | $25.55 | $23.83 | 37,342 |
2019-10-03 | $25.46 | $25.57 | $25.45 | $25.56 | $23.84 | 54,438 |
2019-10-02 | $25.43 | $25.46 | $25.38 | $25.43 | $23.71 | 74,388 |
2019-10-01 | $25.33 | $25.45 | $25.26 | $25.39 | $23.68 | 26,950 |
2019-09-30 | $25.41 | $25.47 | $25.36 | $25.47 | $23.69 | 80,704 |
2019-09-27 | $25.37 | $25.42 | $25.35 | $25.42 | $23.64 | 63,744 |
2019-09-26 | $25.40 | $25.41 | $25.35 | $25.38 | $23.61 | 48,367 |
2019-09-25 | $25.46 | $25.46 | $25.33 | $25.34 | $23.57 | 43,467 |
2019-09-24 | $25.43 | $25.47 | $25.39 | $25.47 | $23.69 | 62,572 |
2019-09-23 | $25.40 | $25.44 | $25.39 | $25.40 | $23.63 | 57,261 |
2019-09-20 | $25.30 | $25.37 | $25.26 | $25.37 | $23.60 | 45,734 |
2019-09-19 | $25.31 | $25.31 | $25.25 | $25.25 | $23.49 | 78,552 |
2019-09-18 | $25.27 | $25.30 | $25.18 | $25.27 | $23.51 | 78,229 |
2019-09-17 | $25.16 | $25.22 | $25.14 | $25.19 | $23.43 | 47,018 |
2019-09-16 | $25.15 | $25.17 | $25.09 | $25.15 | $23.39 | 57,717 |
2019-09-13 | $25.17 | $25.18 | $25.07 | $25.09 | $23.34 | 60,000 |
2019-09-12 | $25.34 | $25.34 | $25.21 | $25.25 | $23.49 | 44,006 |
2019-09-11 | $25.26 | $25.29 | $25.25 | $25.28 | $23.51 | 117,177 |
2019-09-10 | $25.38 | $25.38 | $25.28 | $25.28 | $23.51 | 47,900 |
2019-09-09 | $25.45 | $25.45 | $25.38 | $25.39 | $23.62 | 90,747 |
2019-09-06 | $25.50 | $25.51 | $25.45 | $25.49 | $23.71 | 17,146 |
2019-09-05 | $25.54 | $25.54 | $25.43 | $25.49 | $23.71 | 55,717 |
2019-09-04 | $25.57 | $25.63 | $25.52 | $25.60 | $23.81 | 59,602 |
2019-09-03 | $25.57 | $25.60 | $25.49 | $25.59 | $23.80 | 49,693 |
2019-08-30 | $25.52 | $25.64 | $25.52 | $25.64 | $23.79 | 77,988 |
2019-08-29 | $25.58 | $25.65 | $25.54 | $25.59 | $23.74 | 61,291 |
2019-08-28 | $25.69 | $25.69 | $25.63 | $25.68 | $23.82 | 61,574 |
2019-08-27 | $25.60 | $25.67 | $25.58 | $25.65 | $23.79 | 81,602 |
2019-08-26 | $25.57 | $25.62 | $25.53 | $25.56 | $23.71 | 41,118 |
2019-08-23 | $25.50 | $25.62 | $25.50 | $25.59 | $23.74 | 60,905 |
2019-08-22 | $25.54 | $25.56 | $25.44 | $25.50 | $23.66 | 60,641 |
2019-08-21 | $25.42 | $25.56 | $25.42 | $25.55 | $23.70 | 55,205 |
2019-08-20 | $25.50 | $25.53 | $25.47 | $25.51 | $23.67 | 53,794 |
2019-08-19 | $25.43 | $25.46 | $25.40 | $25.45 | $23.61 | 676,413 |
2019-08-16 | $25.44 | $25.50 | $25.38 | $25.49 | $23.65 | 71,878 |
2019-08-15 | $25.40 | $25.50 | $25.37 | $25.50 | $23.66 | 43,549 |
2019-08-14 | $25.40 | $25.42 | $25.33 | $25.37 | $23.54 | 81,566 |
2019-08-13 | $25.39 | $25.39 | $25.29 | $25.34 | $23.51 | 47,259 |
2019-08-12 | $25.32 | $25.38 | $25.29 | $25.37 | $23.54 | 67,348 |
2019-08-09 | $25.30 | $25.34 | $25.25 | $25.26 | $23.43 | 75,490 |
2019-08-08 | $25.30 | $25.35 | $25.21 | $25.35 | $23.52 | 376,331 |
2019-08-07 | $25.46 | $25.46 | $25.28 | $25.32 | $23.49 | 112,226 |
2019-08-06 | $25.23 | $25.31 | $25.22 | $25.31 | $23.48 | 80,357 |
2019-08-05 | $25.27 | $25.28 | $25.19 | $25.28 | $23.45 | 48,298 |
2019-08-02 | $25.20 | $25.20 | $25.12 | $25.19 | $23.36 | 54,247 |
2019-08-01 | $25.08 | $25.21 | $25.05 | $25.20 | $23.38 | 52,978 |
2019-07-31 | $25.08 | $25.12 | $24.97 | $25.12 | $23.24 | 134,238 |
2019-07-30 | $25.12 | $25.12 | $25.01 | $25.05 | $23.17 | 78,978 |
2019-07-29 | $25.05 | $25.10 | $25.05 | $25.05 | $23.17 | 102,254 |
2019-07-26 | $25.11 | $25.11 | $25.01 | $25.05 | $23.18 | 83,378 |
2019-07-25 | $25.14 | $25.14 | $25.00 | $25.07 | $23.19 | 79,840 |
2019-07-24 | $25.06 | $25.08 | $25.04 | $25.08 | $23.20 | 67,534 |
2019-07-23 | $25.03 | $25.04 | $25.01 | $25.03 | $23.15 | 45,482 |
2019-07-22 | $25.01 | $25.05 | $25.00 | $25.01 | $23.14 | 26,677 |
2019-07-19 | $25.01 | $25.02 | $24.96 | $24.99 | $23.12 | 52,807 |
2019-07-18 | $24.98 | $25.02 | $24.94 | $25.01 | $23.14 | 42,397 |
2019-07-17 | $24.92 | $24.99 | $24.90 | $24.99 | $23.12 | 126,340 |
2019-07-16 | $24.88 | $24.91 | $24.83 | $24.91 | $23.04 | 65,999 |
2019-07-15 | $24.84 | $24.92 | $24.84 | $24.88 | $23.02 | 63,367 |
2019-07-12 | $24.85 | $24.91 | $24.85 | $24.91 | $23.04 | 69,424 |
2019-07-11 | $24.95 | $24.95 | $24.82 | $24.85 | $22.99 | 52,280 |
2019-07-10 | $24.93 | $24.98 | $24.92 | $24.94 | $23.07 | 58,802 |
2019-07-09 | $24.99 | $24.99 | $24.90 | $24.91 | $23.04 | 58,176 |
2019-07-08 | $25.04 | $25.04 | $24.93 | $24.98 | $23.10 | 119,540 |
2019-07-05 | $25.05 | $25.05 | $24.91 | $25.00 | $23.13 | 522,141 |
2019-07-03 | $25.08 | $25.15 | $25.04 | $25.15 | $23.27 | 104,831 |
2019-07-02 | $25.05 | $25.08 | $25.00 | $25.07 | $23.19 | 75,397 |
2019-07-01 | $25.02 | $25.04 | $24.95 | $25.03 | $23.15 | 59,758 |
2019-06-28 | $24.93 | $25.07 | $24.93 | $25.06 | $23.12 | 44,516 |
2019-06-27 | $24.94 | $25.02 | $24.91 | $25.02 | $23.08 | 36,766 |
2019-06-26 | $24.96 | $24.97 | $24.87 | $24.89 | $22.96 | 74,886 |
2019-06-25 | $25.04 | $25.04 | $24.96 | $24.97 | $23.03 | 106,286 |
2019-06-24 | $24.99 | $25.04 | $24.91 | $25.02 | $23.08 | 76,573 |
2019-06-21 | $24.90 | $24.95 | $24.90 | $24.95 | $23.01 | 85,565 |
2019-06-20 | $24.95 | $25.01 | $24.95 | $25.00 | $23.06 | 44,515 |
2019-06-19 | $24.76 | $24.91 | $24.72 | $24.89 | $22.96 | 110,279 |
2019-06-18 | $24.78 | $24.79 | $24.70 | $24.79 | $22.87 | 77,464 |
2019-06-17 | $24.67 | $24.71 | $24.66 | $24.70 | $22.78 | 52,130 |
2019-06-14 | $24.66 | $24.70 | $24.62 | $24.69 | $22.77 | 33,022 |
2019-06-13 | $24.66 | $24.72 | $24.62 | $24.71 | $22.79 | 66,513 |
2019-06-12 | $24.61 | $24.64 | $24.59 | $24.64 | $22.73 | 90,445 |
2019-06-11 | $24.60 | $24.61 | $24.53 | $24.57 | $22.66 | 37,221 |
2019-06-10 | $24.62 | $24.63 | $24.60 | $24.61 | $22.70 | 25,430 |
2019-06-07 | $24.62 | $24.68 | $24.62 | $24.67 | $22.76 | 33,841 |
2019-06-06 | $24.58 | $24.60 | $24.54 | $24.59 | $22.68 | 67,611 |
2019-06-05 | $24.57 | $24.61 | $24.53 | $24.55 | $22.65 | 28,544 |
2019-06-04 | $24.59 | $24.59 | $24.48 | $24.54 | $22.64 | 50,154 |
2019-06-03 | $24.53 | $24.59 | $24.51 | $24.55 | $22.65 | 248,683 |
2019-05-31 | $24.46 | $24.58 | $24.46 | $24.56 | $22.59 | 128,812 |
2019-05-30 | $24.43 | $24.50 | $24.40 | $24.50 | $22.53 | 32,798 |
2019-05-29 | $24.44 | $24.47 | $24.40 | $24.41 | $22.45 | 32,702 |
2019-05-28 | $24.41 | $24.45 | $24.39 | $24.43 | $22.47 | 58,599 |
2019-05-24 | $24.32 | $24.38 | $24.32 | $24.37 | $22.42 | 48,877 |
2019-05-23 | $24.35 | $24.39 | $24.33 | $24.36 | $22.41 | 23,431 |
2019-05-22 | $24.29 | $24.32 | $24.28 | $24.31 | $22.36 | 61,005 |
2019-05-21 | $24.31 | $24.31 | $24.23 | $24.26 | $22.31 | 35,935 |
2019-05-20 | $24.40 | $24.40 | $24.25 | $24.27 | $22.33 | 56,563 |
2019-05-17 | $24.45 | $24.45 | $24.29 | $24.32 | $22.37 | 69,697 |
2019-05-16 | $24.34 | $24.34 | $24.27 | $24.31 | $22.36 | 47,754 |
2019-05-15 | $24.35 | $24.35 | $24.30 | $24.34 | $22.39 | 86,122 |
2019-05-14 | $24.28 | $24.28 | $24.23 | $24.28 | $22.33 | 99,305 |
2019-05-13 | $24.29 | $24.29 | $24.24 | $24.28 | $22.33 | 53,216 |
2019-05-10 | $24.22 | $24.25 | $24.20 | $24.24 | $22.29 | 37,937 |
2019-05-09 | $24.26 | $24.26 | $24.20 | $24.23 | $22.28 | 27,572 |
2019-05-08 | $24.29 | $24.29 | $24.21 | $24.26 | $22.31 | 102,270 |
2019-05-07 | $24.29 | $24.29 | $24.22 | $24.26 | $22.31 | 48,240 |
2019-05-06 | $24.15 | $24.24 | $24.15 | $24.22 | $22.28 | 30,810 |
2019-05-03 | $24.17 | $24.20 | $24.13 | $24.20 | $22.26 | 54,718 |
2019-05-02 | $24.19 | $24.20 | $24.11 | $24.11 | $22.18 | 59,512 |
2019-05-01 | $24.24 | $24.30 | $24.19 | $24.21 | $22.27 | 61,128 |
2019-04-30 | $24.26 | $24.30 | $24.24 | $24.30 | $22.29 | 19,030 |
2019-04-29 | $24.25 | $24.28 | $24.23 | $24.24 | $22.23 | 39,261 |
2019-04-26 | $24.25 | $24.33 | $24.25 | $24.32 | $22.30 | 65,224 |
2019-04-25 | $24.21 | $24.25 | $24.20 | $24.21 | $22.20 | 35,638 |
2019-04-24 | $24.16 | $24.28 | $24.16 | $24.28 | $22.27 | 68,483 |
2019-04-23 | $24.13 | $24.18 | $24.13 | $24.18 | $22.18 | 37,478 |
2019-04-22 | $24.15 | $24.15 | $24.08 | $24.08 | $22.08 | 59,677 |
2019-04-18 | $24.14 | $24.18 | $24.11 | $24.11 | $22.11 | 42,496 |
2019-04-17 | $24.15 | $24.15 | $24.11 | $24.13 | $22.13 | 25,454 |
2019-04-16 | $24.17 | $24.17 | $24.11 | $24.11 | $22.11 | 44,322 |
2019-04-15 | $24.19 | $24.24 | $24.16 | $24.20 | $22.19 | 92,736 |
2019-04-12 | $24.19 | $24.21 | $24.14 | $24.18 | $22.18 | 129,377 |
2019-04-11 | $24.20 | $24.23 | $24.17 | $24.23 | $22.22 | 224,400 |
2019-04-10 | $24.19 | $24.24 | $24.16 | $24.23 | $22.22 | 213,752 |
2019-04-09 | $24.14 | $24.18 | $24.13 | $24.18 | $22.18 | 237,382 |
2019-04-08 | $24.16 | $24.16 | $24.08 | $24.13 | $22.13 | 178,844 |
2019-04-05 | $24.11 | $24.12 | $24.07 | $24.12 | $22.12 | 22,514 |
2019-04-04 | $24.07 | $24.11 | $24.04 | $24.11 | $22.11 | 56,743 |
2019-04-03 | $24.06 | $24.07 | $24.03 | $24.07 | $22.07 | 33,178 |
2019-04-02 | $24.05 | $24.10 | $24.04 | $24.07 | $22.07 | 25,534 |
2019-04-01 | $24.28 | $24.28 | $24.03 | $24.06 | $22.07 | 34,540 |
2019-03-29 | $24.20 | $24.24 | $24.17 | $24.24 | $22.16 | 15,798 |
2019-03-28 | $24.27 | $24.27 | $24.20 | $24.24 | $22.16 | 34,794 |
2019-03-27 | $24.25 | $24.26 | $24.21 | $24.25 | $22.17 | 21,822 |
2019-03-26 | $24.19 | $24.22 | $24.16 | $24.21 | $22.14 | 27,160 |
2019-03-25 | $24.16 | $24.22 | $24.12 | $24.16 | $22.09 | 124,272 |
2019-03-22 | $24.09 | $24.16 | $24.09 | $24.11 | $22.05 | 39,367 |
2019-03-21 | $24.05 | $24.05 | $23.99 | $24.03 | $21.97 | 34,483 |
2019-03-20 | $23.92 | $24.03 | $23.87 | $24.03 | $21.97 | 121,135 |
2019-03-19 | $23.88 | $23.90 | $23.85 | $23.88 | $21.84 | 30,881 |
2019-03-18 | $23.87 | $23.90 | $23.84 | $23.90 | $21.85 | 46,136 |
2019-03-15 | $23.89 | $23.93 | $23.85 | $23.91 | $21.86 | 109,237 |
2019-03-14 | $23.81 | $23.87 | $23.80 | $23.84 | $21.79 | 55,473 |
2019-03-13 | $23.84 | $23.86 | $23.83 | $23.86 | $21.82 | 57,398 |
2019-03-12 | $23.77 | $23.87 | $23.77 | $23.86 | $21.81 | 61,214 |
2019-03-11 | $23.76 | $23.81 | $23.75 | $23.81 | $21.77 | 32,491 |
2019-03-08 | $23.77 | $23.79 | $23.73 | $23.79 | $21.75 | 105,293 |
2019-03-07 | $23.78 | $23.79 | $23.71 | $23.77 | $21.73 | 43,980 |
2019-03-06 | $23.69 | $23.73 | $23.66 | $23.70 | $21.67 | 52,163 |
2019-03-05 | $23.66 | $23.68 | $23.61 | $23.64 | $21.62 | 60,623 |
2019-03-04 | $23.65 | $23.68 | $23.61 | $23.68 | $21.65 | 26,286 |
2019-03-01 | $23.58 | $23.65 | $23.57 | $23.58 | $21.56 | 16,945 |
2019-02-28 | $23.75 | $23.75 | $23.67 | $23.72 | $21.62 | 12,213 |
2019-02-27 | $23.74 | $23.77 | $23.70 | $23.71 | $21.61 | 669,800 |
2019-02-26 | $23.74 | $23.82 | $23.74 | $23.82 | $21.71 | 38,732 |
2019-02-25 | $23.70 | $23.76 | $23.70 | $23.72 | $21.62 | 37,501 |
2019-02-22 | $23.74 | $23.76 | $23.67 | $23.73 | $21.63 | 46,827 |
2019-02-21 | $23.70 | $23.70 | $23.64 | $23.67 | $21.58 | 55,652 |
2019-02-20 | $23.73 | $23.73 | $23.68 | $23.70 | $21.60 | 85,387 |
2019-02-19 | $23.73 | $23.74 | $23.71 | $23.74 | $21.64 | 75,338 |
2019-02-15 | $23.67 | $23.71 | $23.64 | $23.66 | $21.57 | 44,718 |
2019-02-14 | $23.72 | $23.75 | $23.66 | $23.68 | $21.59 | 18,171 |
2019-02-13 | $23.65 | $23.69 | $23.64 | $23.67 | $21.58 | 32,507 |
2019-02-12 | $23.64 | $23.71 | $23.61 | $23.70 | $21.60 | 22,363 |
2019-02-11 | $23.68 | $23.68 | $23.64 | $23.68 | $21.59 | 21,099 |
2019-02-08 | $23.69 | $23.75 | $23.66 | $23.72 | $21.62 | 14,118 |
2019-02-07 | $23.71 | $23.71 | $23.64 | $23.66 | $21.57 | 10,286 |
2019-02-06 | $23.68 | $23.69 | $23.62 | $23.66 | $21.57 | 39,090 |
2019-02-05 | $23.56 | $23.68 | $23.56 | $23.63 | $21.54 | 31,697 |
2019-02-04 | $23.55 | $23.61 | $23.54 | $23.59 | $21.50 | 9,192 |
2019-02-01 | $23.67 | $23.68 | $23.57 | $23.60 | $21.51 | 41,677 |
2019-01-31 | $23.63 | $23.78 | $23.63 | $23.77 | $21.60 | 55,284 |
2019-01-30 | $23.57 | $23.65 | $23.52 | $23.62 | $21.47 | 36,508 |
2019-01-29 | $23.47 | $23.55 | $23.47 | $23.54 | $21.39 | 33,660 |
2019-01-28 | $23.43 | $23.50 | $23.43 | $23.49 | $21.35 | 19,304 |
2019-01-25 | $23.49 | $23.49 | $23.41 | $23.43 | $21.29 | 36,104 |
2019-01-24 | $23.47 | $23.52 | $23.42 | $23.49 | $21.35 | 68,043 |
2019-01-23 | $23.35 | $23.40 | $23.33 | $23.36 | $21.23 | 46,632 |
2019-01-22 | $23.35 | $23.40 | $23.32 | $23.38 | $21.25 | 40,424 |
2019-01-18 | $23.31 | $23.36 | $23.28 | $23.32 | $21.19 | 38,243 |
2019-01-17 | $23.27 | $23.32 | $23.23 | $23.32 | $21.19 | 33,617 |
2019-01-16 | $23.25 | $23.27 | $23.20 | $23.25 | $21.12 | 22,526 |
2019-01-15 | $23.24 | $23.29 | $23.21 | $23.26 | $21.14 | 78,071 |
2019-01-14 | $23.28 | $23.30 | $23.18 | $23.24 | $21.12 | 35,496 |
2019-01-11 | $23.17 | $23.27 | $23.17 | $23.20 | $21.08 | 39,108 |
2019-01-10 | $23.22 | $23.23 | $23.16 | $23.16 | $21.05 | 24,573 |
2019-01-09 | $23.11 | $23.19 | $23.11 | $23.17 | $21.06 | 8,322 |
2019-01-08 | $23.14 | $23.17 | $23.08 | $23.13 | $21.02 | 1,179,054 |
2019-01-07 | $23.20 | $23.20 | $23.09 | $23.14 | $21.03 | 35,755 |
2019-01-04 | $23.17 | $23.17 | $23.12 | $23.16 | $21.05 | 29,521 |
2019-01-03 | $23.19 | $23.26 | $23.12 | $23.24 | $21.12 | 11,829 |
2019-01-02 | $23.22 | $23.22 | $23.06 | $23.16 | $21.05 | 6,974 |
2018-12-31 | $23.08 | $23.15 | $22.94 | $23.03 | $20.93 | 397,900 |
2018-12-28 | $23.01 | $23.07 | $22.92 | $23.05 | $20.95 | 38,706 |
2018-12-27 | $22.94 | $23.02 | $22.90 | $22.93 | $20.84 | 17,948 |
2018-12-26 | $22.95 | $22.99 | $22.87 | $22.88 | $20.79 | 21,691 |
2018-12-24 | $22.98 | $23.03 | $22.92 | $22.95 | $20.86 | 13,613 |
2018-12-21 | $23.02 | $23.05 | $22.85 | $22.94 | $20.85 | 71,985 |
2018-12-20 | $23.18 | $23.18 | $22.95 | $22.99 | $20.89 | 36,751 |
2018-12-19 | $23.05 | $23.11 | $23.02 | $23.05 | $20.95 | 28,112 |
2018-12-18 | $23.05 | $23.07 | $22.99 | $23.03 | $20.92 | 21,360 |
2018-12-17 | $23.02 | $23.08 | $23.00 | $23.05 | $20.89 | 58,996 |
2018-12-14 | $23.06 | $23.07 | $23.00 | $23.03 | $20.87 | 96,826 |
2018-12-13 | $22.98 | $23.02 | $22.95 | $22.98 | $20.82 | 32,875 |
2018-12-12 | $23.02 | $23.03 | $22.93 | $22.99 | $20.83 | 84,190 |
2018-12-11 | $23.01 | $23.04 | $22.96 | $22.97 | $20.82 | 34,512 |
2018-12-10 | $23.04 | $23.07 | $22.89 | $23.01 | $20.85 | 20,698 |
2018-12-07 | $22.96 | $23.04 | $22.91 | $22.99 | $20.83 | 45,428 |
2018-12-06 | $23.05 | $23.05 | $22.90 | $22.93 | $20.78 | 96,086 |
2018-12-04 | $22.91 | $22.97 | $22.89 | $22.91 | $20.76 | 21,202 |
2018-12-03 | $22.71 | $22.94 | $22.70 | $22.88 | $20.73 | 45,424 |
2018-11-30 | $23.00 | $23.00 | $22.87 | $22.92 | $20.70 | 27,158 |
2018-11-29 | $22.94 | $22.96 | $22.89 | $22.92 | $20.70 | 13,491 |
2018-11-28 | $22.85 | $22.93 | $22.85 | $22.92 | $20.70 | 24,797 |
2018-11-27 | $22.92 | $22.94 | $22.85 | $22.89 | $20.68 | 20,014 |
2018-11-26 | $22.94 | $22.96 | $22.86 | $22.91 | $20.70 | 12,163 |
2018-11-23 | $22.94 | $22.94 | $22.94 | $22.94 | $20.72 | 301 |
2018-11-21 | $22.93 | $22.93 | $22.85 | $22.90 | $20.69 | 13,574 |
2018-11-20 | $22.85 | $22.93 | $22.80 | $22.89 | $20.68 | 81,694 |
2018-11-19 | $22.88 | $22.97 | $22.84 | $22.85 | $20.64 | 16,943 |
2018-11-16 | $22.88 | $22.97 | $22.86 | $22.92 | $20.71 | 9,945 |
2018-11-15 | $22.85 | $22.98 | $22.85 | $22.86 | $20.65 | 18,764 |
2018-11-14 | $22.98 | $22.98 | $22.83 | $22.89 | $20.68 | 14,756 |
2018-11-13 | $22.90 | $22.99 | $22.87 | $22.91 | $20.70 | 12,843 |
2018-11-12 | $22.83 | $22.97 | $22.83 | $22.92 | $20.71 | 8,084 |
2018-11-09 | $22.93 | $22.99 | $22.90 | $22.96 | $20.74 | 18,750 |
2018-11-08 | $22.91 | $22.99 | $22.85 | $22.89 | $20.68 | 9,511 |
2018-11-07 | $22.91 | $22.97 | $22.88 | $22.88 | $20.67 | 18,668 |
2018-11-06 | $22.89 | $22.95 | $22.83 | $22.86 | $20.65 | 21,071 |
2018-11-05 | $22.84 | $22.93 | $22.84 | $22.86 | $20.65 | 24,188 |
2018-11-02 | $22.93 | $22.95 | $22.85 | $22.87 | $20.66 | 40,128 |
2018-11-01 | $22.83 | $22.97 | $22.79 | $22.95 | $20.73 | 18,854 |
2018-10-31 | $22.99 | $23.00 | $22.97 | $23.00 | $20.71 | 14,686 |
2018-10-30 | $23.07 | $23.08 | $22.98 | $23.00 | $20.71 | 9,437 |
2018-10-29 | $23.09 | $23.10 | $23.01 | $23.10 | $20.80 | 28,444 |
2018-10-26 | $23.13 | $23.13 | $23.08 | $23.09 | $20.79 | 48,384 |
2018-10-25 | $23.07 | $23.07 | $23.01 | $23.07 | $20.78 | 22,115 |
2018-10-24 | $23.09 | $23.09 | $23.00 | $23.05 | $20.76 | 16,264 |
2018-10-23 | $23.01 | $23.10 | $22.96 | $22.96 | $20.68 | 21,038 |
2018-10-22 | $23.00 | $23.06 | $22.95 | $22.99 | $20.70 | 15,370 |
2018-10-19 | $22.98 | $23.01 | $22.95 | $22.97 | $20.68 | 14,511 |
2018-10-18 | $23.01 | $23.07 | $22.94 | $22.99 | $20.70 | 27,812 |
2018-10-17 | $22.99 | $23.10 | $22.99 | $22.99 | $20.70 | 20,216 |
2018-10-16 | $23.07 | $23.09 | $22.99 | $23.09 | $20.79 | 31,340 |
2018-10-15 | $23.06 | $23.10 | $23.02 | $23.03 | $20.74 | 7,500 |
2018-10-12 | $23.09 | $23.12 | $23.01 | $23.09 | $20.79 | 101,487 |
2018-10-11 | $23.04 | $23.10 | $22.99 | $23.10 | $20.80 | 16,858 |
2018-10-10 | $22.96 | $23.03 | $22.93 | $23.00 | $20.71 | 45,300 |
2018-10-09 | $23.02 | $23.03 | $22.97 | $23.01 | $20.72 | 9,860 |
2018-10-08 | $23.20 | $23.20 | $23.00 | $23.03 | $20.74 | 9,643 |
2018-10-05 | $23.05 | $23.05 | $22.93 | $23.01 | $20.72 | 12,806 |
2018-10-04 | $23.01 | $23.10 | $23.01 | $23.08 | $20.79 | 33,217 |
2018-10-03 | $23.23 | $23.25 | $23.09 | $23.09 | $20.79 | 28,844 |
2018-10-02 | $23.25 | $23.28 | $23.19 | $23.25 | $20.94 | 139,237 |
2018-10-01 | $23.20 | $23.24 | $23.18 | $23.19 | $20.88 | 17,366 |
2018-09-28 | $23.34 | $23.35 | $23.26 | $23.28 | $20.90 | 19,708 |
2018-09-27 | $23.27 | $23.32 | $23.19 | $23.32 | $20.94 | 41,009 |
2018-09-26 | $23.21 | $23.30 | $23.18 | $23.23 | $20.86 | 17,127 |
2018-09-25 | $23.23 | $23.24 | $23.17 | $23.24 | $20.87 | 28,411 |
2018-09-24 | $23.21 | $23.28 | $23.21 | $23.25 | $20.88 | 25,300 |
2018-09-21 | $23.28 | $23.30 | $23.20 | $23.21 | $20.84 | 14,272 |
2018-09-20 | $23.23 | $23.27 | $23.20 | $23.26 | $20.89 | 24,568 |
2018-09-19 | $23.26 | $23.26 | $23.20 | $23.24 | $20.87 | 13,000 |
2018-09-18 | $23.20 | $23.29 | $23.20 | $23.26 | $20.88 | 13,775 |
2018-09-17 | $23.30 | $23.37 | $23.25 | $23.31 | $20.93 | 16,009 |
2018-09-14 | $23.36 | $23.36 | $23.27 | $23.34 | $20.96 | 19,839 |
2018-09-13 | $23.39 | $23.39 | $23.27 | $23.31 | $20.93 | 15,443 |
2018-09-12 | $23.24 | $23.37 | $23.24 | $23.36 | $20.98 | 10,284 |
2018-09-11 | $23.32 | $23.35 | $23.26 | $23.32 | $20.94 | 23,841 |
2018-09-10 | $23.35 | $23.37 | $23.26 | $23.32 | $20.94 | 11,781 |
2018-09-07 | $23.39 | $23.39 | $23.26 | $23.28 | $20.90 | 15,043 |
2018-09-06 | $23.26 | $23.64 | $23.26 | $23.43 | $21.04 | 31,100 |
2018-09-05 | $23.47 | $23.47 | $23.28 | $23.37 | $20.98 | 21,245 |
2018-09-04 | $23.40 | $23.40 | $23.28 | $23.36 | $20.97 | 12,481 |
2018-08-31 | $23.52 | $23.52 | $23.43 | $23.43 | $20.97 | 6,507 |
2018-08-30 | $23.53 | $23.53 | $23.40 | $23.47 | $21.01 | 35,376 |
2018-08-29 | $23.49 | $23.50 | $23.45 | $23.45 | $20.99 | 20,424 |
2018-08-28 | $23.46 | $23.51 | $23.45 | $23.48 | $21.02 | 20,423 |
2018-08-27 | $23.54 | $23.55 | $23.49 | $23.54 | $21.08 | 12,029 |
2018-08-24 | $23.59 | $23.59 | $23.50 | $23.50 | $21.04 | 19,076 |
2018-08-23 | $23.52 | $23.56 | $23.47 | $23.52 | $21.05 | 12,982 |
2018-08-22 | $23.54 | $23.61 | $23.48 | $23.51 | $21.05 | 33,576 |
2018-08-21 | $23.54 | $23.59 | $23.49 | $23.51 | $21.05 | 13,222 |
2018-08-20 | $23.55 | $23.56 | $23.51 | $23.52 | $21.06 | 34,061 |
2018-08-17 | $23.57 | $23.57 | $23.46 | $23.46 | $21.01 | 19,819 |
2018-08-16 | $23.52 | $23.52 | $23.43 | $23.47 | $21.01 | 28,058 |
2018-08-15 | $23.50 | $23.51 | $23.42 | $23.42 | $20.97 | 23,608 |
2018-08-14 | $23.40 | $23.45 | $23.39 | $23.44 | $20.99 | 10,395 |
2018-08-13 | $23.39 | $23.45 | $23.38 | $23.45 | $20.99 | 5,363 |
2018-08-10 | $23.38 | $23.45 | $23.32 | $23.39 | $20.94 | 29,812 |
2018-08-09 | $23.40 | $23.44 | $23.35 | $23.42 | $20.97 | 13,885 |
2018-08-08 | $23.33 | $23.41 | $23.32 | $23.33 | $20.89 | 7,993 |
2018-08-07 | $23.36 | $23.40 | $23.34 | $23.38 | $20.93 | 21,452 |
2018-08-06 | $23.43 | $23.44 | $23.39 | $23.43 | $20.98 | 4,765 |
2018-08-03 | $23.36 | $23.40 | $23.33 | $23.39 | $20.94 | 17,748 |
2018-08-02 | $23.32 | $23.33 | $23.31 | $23.32 | $20.88 | 26,685 |
2018-08-01 | $23.29 | $23.31 | $23.23 | $23.28 | $20.84 | 18,774 |
2018-07-31 | $23.41 | $23.42 | $23.37 | $23.38 | $20.87 | 8,735 |
2018-07-30 | $23.40 | $23.41 | $23.34 | $23.34 | $20.83 | 11,774 |
2018-07-27 | $23.40 | $23.44 | $23.35 | $23.35 | $20.84 | 27,150 |
2018-07-26 | $23.30 | $23.40 | $23.30 | $23.35 | $20.84 | 42,089 |
2018-07-25 | $23.32 | $23.38 | $23.31 | $23.37 | $20.86 | 38,394 |
2018-07-24 | $23.32 | $23.33 | $23.27 | $23.29 | $20.79 | 39,558 |
2018-07-23 | $23.35 | $23.35 | $23.26 | $23.29 | $20.79 | 13,044 |
2018-07-20 | $23.39 | $23.41 | $23.37 | $23.37 | $20.85 | 14,050 |
2018-07-19 | $23.33 | $23.45 | $23.33 | $23.41 | $20.90 | 8,936 |
2018-07-18 | $23.44 | $23.44 | $23.37 | $23.42 | $20.90 | 19,529 |
2018-07-17 | $23.45 | $23.45 | $23.35 | $23.41 | $20.90 | 26,404 |
2018-07-16 | $23.44 | $23.44 | $23.30 | $23.42 | $20.90 | 16,066 |
2018-07-13 | $23.43 | $23.48 | $23.30 | $23.48 | $20.96 | 22,190 |
2018-07-12 | $23.37 | $23.41 | $23.35 | $23.37 | $20.86 | 22,480 |
2018-07-11 | $23.36 | $23.38 | $23.33 | $23.35 | $20.84 | 23,303 |
2018-07-10 | $23.33 | $23.37 | $23.31 | $23.32 | $20.82 | 23,041 |
2018-07-09 | $23.30 | $23.37 | $23.29 | $23.33 | $20.82 | 15,551 |
2018-07-06 | $23.35 | $23.38 | $23.31 | $23.33 | $20.82 | 14,365 |
2018-07-05 | $23.31 | $23.36 | $23.28 | $23.30 | $20.80 | 16,914 |
2018-07-03 | $23.30 | $23.32 | $23.25 | $23.30 | $20.80 | 50,342 |
2018-07-02 | $23.29 | $23.29 | $23.18 | $23.18 | $20.69 | 18,222 |
2018-06-29 | $23.37 | $23.37 | $23.27 | $23.32 | $20.75 | 15,465 |
2018-06-28 | $23.35 | $23.35 | $23.23 | $23.26 | $20.69 | 19,576 |
2018-06-27 | $23.28 | $23.35 | $23.25 | $23.35 | $20.78 | 19,251 |
2018-06-26 | $23.26 | $23.28 | $23.21 | $23.24 | $20.68 | 29,347 |
2018-06-25 | $23.27 | $23.28 | $23.18 | $23.22 | $20.66 | 16,722 |
2018-06-22 | $23.25 | $23.29 | $23.18 | $23.24 | $20.68 | 11,583 |
2018-06-21 | $23.26 | $23.28 | $23.18 | $23.21 | $20.65 | 21,485 |
2018-06-20 | $23.37 | $23.37 | $23.19 | $23.19 | $20.64 | 16,141 |
2018-06-19 | $23.24 | $23.34 | $23.24 | $23.31 | $20.74 | 17,923 |
2018-06-18 | $23.27 | $23.31 | $23.21 | $23.25 | $20.69 | 9,083 |
2018-06-15 | $23.33 | $23.36 | $23.25 | $23.28 | $20.72 | 16,698 |
2018-06-14 | $23.19 | $23.30 | $23.19 | $23.28 | $20.72 | 33,497 |
2018-06-13 | $23.21 | $23.27 | $23.14 | $23.20 | $20.65 | 16,659 |
2018-06-12 | $23.22 | $23.27 | $23.16 | $23.24 | $20.68 | 16,458 |
2018-06-11 | $23.21 | $23.25 | $23.16 | $23.20 | $20.64 | 14,551 |
2018-06-08 | $23.28 | $23.32 | $23.21 | $23.29 | $20.73 | 13,525 |
2018-06-07 | $23.29 | $23.34 | $23.17 | $23.22 | $20.66 | 30,500 |
2018-06-06 | $23.31 | $23.31 | $23.18 | $23.23 | $20.67 | 21,804 |
2018-06-05 | $23.29 | $23.36 | $23.25 | $23.31 | $20.74 | 14,101 |
2018-06-04 | $23.29 | $23.32 | $23.22 | $23.24 | $20.68 | 17,418 |
2018-06-01 | $23.36 | $23.36 | $23.24 | $23.26 | $20.70 | 28,407 |
2018-05-31 | $23.43 | $23.51 | $23.40 | $23.42 | $20.78 | 23,824 |
2018-05-30 | $23.52 | $23.52 | $23.38 | $23.45 | $20.80 | 106,294 |
2018-05-29 | $23.45 | $23.57 | $23.44 | $23.54 | $20.89 | 10,196 |
2018-05-25 | $23.41 | $23.41 | $23.31 | $23.39 | $20.75 | 13,698 |
2018-05-24 | $23.24 | $23.34 | $23.24 | $23.32 | $20.69 | 17,754 |
2018-05-23 | $23.25 | $23.27 | $23.18 | $23.24 | $20.62 | 19,046 |
2018-05-22 | $23.21 | $23.21 | $23.14 | $23.18 | $20.57 | 39,337 |
2018-05-21 | $23.21 | $23.21 | $23.10 | $23.14 | $20.53 | 9,000 |
2018-05-18 | $23.13 | $23.20 | $23.07 | $23.17 | $20.56 | 18,736 |
2018-05-17 | $23.13 | $23.16 | $23.02 | $23.08 | $20.48 | 1,441,439 |
2018-05-16 | $23.17 | $23.21 | $22.99 | $23.08 | $20.47 | 21,966 |
2018-05-15 | $23.17 | $23.25 | $23.10 | $23.15 | $20.54 | 29,201 |
2018-05-14 | $23.32 | $23.33 | $23.17 | $23.23 | $20.61 | 126,413 |
2018-05-11 | $23.30 | $23.34 | $23.17 | $23.32 | $20.69 | 12,550 |
2018-05-10 | $23.24 | $23.29 | $23.16 | $23.28 | $20.66 | 9,065 |
2018-05-09 | $23.20 | $23.21 | $23.13 | $23.17 | $20.55 | 7,105 |
2018-05-08 | $23.23 | $23.23 | $23.11 | $23.21 | $20.59 | 10,416 |
2018-05-07 | $23.21 | $23.27 | $23.18 | $23.25 | $20.63 | 15,220 |
2018-05-04 | $23.28 | $23.28 | $23.14 | $23.24 | $20.62 | 12,623 |
2018-05-03 | $23.29 | $23.33 | $23.20 | $23.32 | $20.69 | 7,958 |
2018-05-02 | $23.24 | $23.28 | $23.15 | $23.26 | $20.64 | 15,064 |
2018-05-01 | $23.19 | $23.27 | $23.18 | $23.21 | $20.59 | 15,064 |
2018-04-30 | $23.37 | $23.39 | $23.34 | $23.35 | $20.66 | 3,803 |
2018-04-27 | $23.29 | $23.37 | $23.25 | $23.35 | $20.66 | 6,245 |
2018-04-26 | $23.21 | $23.34 | $23.21 | $23.31 | $20.62 | 9,078 |
2018-04-25 | $23.20 | $23.29 | $23.20 | $23.23 | $20.56 | 14,634 |
2018-04-24 | $23.32 | $23.35 | $23.26 | $23.32 | $20.63 | 21,350 |
2018-04-23 | $23.37 | $23.38 | $23.28 | $23.29 | $20.61 | 13,288 |
2018-04-20 | $23.33 | $23.42 | $23.33 | $23.39 | $20.69 | 9,387 |
2018-04-19 | $23.49 | $23.49 | $23.44 | $23.46 | $20.76 | 5,249 |
2018-04-18 | $23.63 | $23.63 | $23.48 | $23.54 | $20.83 | 23,185 |
2018-04-17 | $23.60 | $23.65 | $23.53 | $23.65 | $20.92 | 36,082 |
2018-04-16 | $23.48 | $23.63 | $23.45 | $23.59 | $20.87 | 10,640 |
2018-04-13 | $23.59 | $23.64 | $23.52 | $23.52 | $20.81 | 17,890 |
2018-04-12 | $23.61 | $23.69 | $23.50 | $23.51 | $20.80 | 9,127 |
2018-04-11 | $23.74 | $23.74 | $23.57 | $23.65 | $20.92 | 12,965 |
2018-04-10 | $23.72 | $23.72 | $23.56 | $23.63 | $20.91 | 102,688 |
2018-04-09 | $23.64 | $23.69 | $23.52 | $23.63 | $20.91 | 12,170 |
2018-04-06 | $23.64 | $23.64 | $23.59 | $23.64 | $20.92 | 7,644 |
2018-04-05 | $23.51 | $23.55 | $23.46 | $23.50 | $20.79 | 14,631 |
2018-04-04 | $23.60 | $23.60 | $23.50 | $23.54 | $20.83 | 13,286 |
2018-04-03 | $23.51 | $23.60 | $23.50 | $23.52 | $20.81 | 13,954 |
2018-04-02 | $23.59 | $23.62 | $23.55 | $23.60 | $20.88 | 3,887 |
2018-03-29 | $23.64 | $23.70 | $23.62 | $23.67 | $20.88 | 52,636 |
2018-03-28 | $23.64 | $23.65 | $23.54 | $23.62 | $20.84 | 13,692 |
2018-03-27 | $23.53 | $23.62 | $23.46 | $23.59 | $20.82 | 20,995 |
2018-03-26 | $23.50 | $23.50 | $23.42 | $23.46 | $20.69 | 5,406 |
2018-03-23 | $23.49 | $23.53 | $23.43 | $23.52 | $20.75 | 8,037 |
2018-03-22 | $23.49 | $23.58 | $23.48 | $23.54 | $20.77 | 5,358 |
2018-03-21 | $23.47 | $23.48 | $23.36 | $23.43 | $20.67 | 8,347 |
2018-03-20 | $23.50 | $23.50 | $23.44 | $23.45 | $20.69 | 9,800 |
2018-03-19 | $23.54 | $23.60 | $23.54 | $23.55 | $20.78 | 15,404 |
2018-03-16 | $23.56 | $23.56 | $23.51 | $23.55 | $20.78 | 14,051 |
2018-03-15 | $23.52 | $23.61 | $23.52 | $23.58 | $20.80 | 19,237 |
2018-03-14 | $23.58 | $23.65 | $23.56 | $23.63 | $20.85 | 25,504 |
2018-03-13 | $23.60 | $23.60 | $23.54 | $23.58 | $20.80 | 6,708 |
2018-03-12 | $23.54 | $23.56 | $23.53 | $23.56 | $20.79 | 6,477 |
2018-03-09 | $23.56 | $23.58 | $23.51 | $23.53 | $20.76 | 10,141 |
2018-03-08 | $23.57 | $23.63 | $23.53 | $23.59 | $20.81 | 23,707 |
2018-03-07 | $23.66 | $23.66 | $23.52 | $23.58 | $20.80 | 26,806 |
2018-03-06 | $23.61 | $23.63 | $23.55 | $23.57 | $20.80 | 16,926 |
2018-03-05 | $23.62 | $23.64 | $23.54 | $23.58 | $20.80 | 7,028 |
2018-03-02 | $23.65 | $23.65 | $23.50 | $23.58 | $20.80 | 10,296 |
2018-03-01 | $23.58 | $23.72 | $23.56 | $23.65 | $20.86 | 38,841 |
2018-02-28 | $23.75 | $23.75 | $23.62 | $23.69 | $20.84 | 14,349 |
2018-02-27 | $23.84 | $23.84 | $23.58 | $23.64 | $20.80 | 50,257 |
2018-02-26 | $23.75 | $23.81 | $23.69 | $23.74 | $20.89 | 21,466 |
2018-02-23 | $23.75 | $23.76 | $23.69 | $23.72 | $20.87 | 16,468 |
2018-02-22 | $23.70 | $23.71 | $23.64 | $23.65 | $20.81 | 6,929 |
2018-02-21 | $23.66 | $23.76 | $23.57 | $23.61 | $20.77 | 16,571 |
2018-02-20 | $23.74 | $23.74 | $23.66 | $23.67 | $20.82 | 10,607 |
2018-02-16 | $23.81 | $23.81 | $23.66 | $23.68 | $20.83 | 14,918 |
2018-02-15 | $23.70 | $23.71 | $23.61 | $23.69 | $20.84 | 9,485 |
2018-02-14 | $23.68 | $23.68 | $23.56 | $23.60 | $20.76 | 14,722 |
2018-02-13 | $23.75 | $23.75 | $23.64 | $23.68 | $20.83 | 25,825 |
2018-02-12 | $23.79 | $23.79 | $23.68 | $23.73 | $20.88 | 17,410 |
2018-02-09 | $23.81 | $23.82 | $23.75 | $23.76 | $20.90 | 10,834 |
2018-02-08 | $23.86 | $23.86 | $23.75 | $23.79 | $20.93 | 11,012 |
2018-02-07 | $23.93 | $23.97 | $23.84 | $23.85 | $20.98 | 7,320 |
2018-02-06 | $23.90 | $24.02 | $23.90 | $23.95 | $21.07 | 8,911 |
2018-02-05 | $23.88 | $24.03 | $23.84 | $23.99 | $21.11 | 26,718 |
2018-02-02 | $23.92 | $23.95 | $23.87 | $23.89 | $21.02 | 17,391 |
2018-02-01 | $24.08 | $24.13 | $24.00 | $24.00 | $21.11 | 14,650 |
2018-01-31 | $24.21 | $24.21 | $24.11 | $24.15 | $21.19 | 16,667 |
2018-01-30 | $24.22 | $24.22 | $24.14 | $24.14 | $21.17 | 21,144 |
2018-01-29 | $24.14 | $24.22 | $24.14 | $24.21 | $21.24 | 82,544 |
2018-01-26 | $24.25 | $24.25 | $24.21 | $24.23 | $21.25 | 9,806 |
2018-01-25 | $24.18 | $24.28 | $24.16 | $24.28 | $21.30 | 21,895 |
2018-01-24 | $24.26 | $24.26 | $24.13 | $24.21 | $21.24 | 44,157 |
2018-01-23 | $24.23 | $24.28 | $24.18 | $24.26 | $21.28 | 23,029 |
2018-01-22 | $24.23 | $24.23 | $24.14 | $24.19 | $21.22 | 18,654 |
2018-01-19 | $24.29 | $24.29 | $24.20 | $24.21 | $21.24 | 40,244 |
2018-01-18 | $24.29 | $24.32 | $24.21 | $24.26 | $21.28 | 33,325 |
2018-01-17 | $24.37 | $24.41 | $24.32 | $24.34 | $21.35 | 57,317 |
2018-01-16 | $24.37 | $24.44 | $24.37 | $24.41 | $21.41 | 25,359 |
2018-01-12 | $24.36 | $24.37 | $24.32 | $24.37 | $21.38 | 34,502 |
2018-01-11 | $24.33 | $24.39 | $24.33 | $24.39 | $21.40 | 23,947 |
2018-01-10 | $24.32 | $24.35 | $24.27 | $24.34 | $21.35 | 31,131 |
2018-01-09 | $24.42 | $24.43 | $24.32 | $24.38 | $21.39 | 43,362 |
2018-01-08 | $24.48 | $24.48 | $24.35 | $24.43 | $21.43 | 24,524 |
2018-01-05 | $24.41 | $24.46 | $24.36 | $24.43 | $21.43 | 20,095 |
2018-01-04 | $24.45 | $24.49 | $24.35 | $24.48 | $21.48 | 28,256 |
2018-01-03 | $24.52 | $24.53 | $24.41 | $24.50 | $21.49 | 36,561 |
2018-01-02 | $24.47 | $24.47 | $24.39 | $24.46 | $21.46 | 39,721 |
2017-12-29 | $24.51 | $24.55 | $24.44 | $24.54 | $21.53 | 53,432 |
2017-12-28 | $24.43 | $24.50 | $24.43 | $24.49 | $21.49 | 21,281 |
2017-12-27 | $24.46 | $24.52 | $24.44 | $24.49 | $21.49 | 31,100 |
2017-12-26 | $24.33 | $24.63 | $24.33 | $24.39 | $21.40 | 28,002 |
2017-12-22 | $24.43 | $24.43 | $24.34 | $24.35 | $21.36 | 43,174 |
2017-12-21 | $24.37 | $24.38 | $24.34 | $24.37 | $21.38 | 20,651 |
2017-12-20 | $24.40 | $24.41 | $24.34 | $24.39 | $21.36 | 12,318 |
2017-12-19 | $24.49 | $24.49 | $24.40 | $24.41 | $21.38 | 28,263 |
2017-12-18 | $24.58 | $24.58 | $24.51 | $24.55 | $21.50 | 14,113 |
2017-12-15 | $24.55 | $24.60 | $24.51 | $24.56 | $21.51 | 24,875 |
2017-12-14 | $24.60 | $24.60 | $24.48 | $24.56 | $21.51 | 33,445 |
2017-12-13 | $24.58 | $24.63 | $24.50 | $24.54 | $21.49 | 22,359 |
2017-12-12 | $24.53 | $24.54 | $24.45 | $24.49 | $21.45 | 26,663 |
2017-12-11 | $24.55 | $24.58 | $24.52 | $24.53 | $21.48 | 11,036 |
2017-12-08 | $24.57 | $24.57 | $24.49 | $24.51 | $21.47 | 19,125 |
2017-12-07 | $24.54 | $24.63 | $24.54 | $24.57 | $21.52 | 29,811 |
2017-12-06 | $24.59 | $24.61 | $24.52 | $24.57 | $21.52 | 14,277 |
2017-12-05 | $24.52 | $24.53 | $24.43 | $24.51 | $21.47 | 39,478 |
2017-12-04 | $24.50 | $24.50 | $24.43 | $24.46 | $21.42 | 31,075 |
2017-12-01 | $24.45 | $24.59 | $24.43 | $24.47 | $21.43 | 29,063 |
2017-11-30 | $24.56 | $24.56 | $24.43 | $24.45 | $21.36 | 29,096 |
2017-11-29 | $24.52 | $24.54 | $24.45 | $24.53 | $21.43 | 19,304 |
2017-11-28 | $24.67 | $24.67 | $24.55 | $24.61 | $21.49 | 22,809 |
2017-11-27 | $24.55 | $24.59 | $24.55 | $24.58 | $21.47 | 17,028 |
2017-11-24 | $24.56 | $24.61 | $24.55 | $24.58 | $21.47 | 8,562 |
2017-11-22 | $24.50 | $24.61 | $24.50 | $24.59 | $21.48 | 22,959 |
2017-11-21 | $24.57 | $24.57 | $24.46 | $24.48 | $21.38 | 17,547 |
2017-11-20 | $24.52 | $24.52 | $24.44 | $24.45 | $21.36 | 22,659 |
2017-11-17 | $24.53 | $24.53 | $24.44 | $24.49 | $21.39 | 28,113 |
2017-11-16 | $24.51 | $24.51 | $24.42 | $24.44 | $21.35 | 17,806 |
2017-11-15 | $24.50 | $24.50 | $24.41 | $24.50 | $21.40 | 17,935 |
2017-11-14 | $24.46 | $24.46 | $24.35 | $24.40 | $21.31 | 6,724 |
2017-11-13 | $24.44 | $24.46 | $24.32 | $24.32 | $21.24 | 11,597 |
2017-11-10 | $24.46 | $24.49 | $24.37 | $24.45 | $21.36 | 14,447 |
2017-11-09 | $24.50 | $24.59 | $24.50 | $24.53 | $21.43 | 9,590 |
2017-11-08 | $24.58 | $24.60 | $24.49 | $24.54 | $21.43 | 21,315 |
2017-11-07 | $24.61 | $24.62 | $24.57 | $24.59 | $21.48 | 18,628 |
2017-11-06 | $24.60 | $24.63 | $24.59 | $24.61 | $21.50 | 16,550 |
2017-11-03 | $24.59 | $24.64 | $24.57 | $24.60 | $21.49 | 10,494 |
2017-11-02 | $24.63 | $24.65 | $24.56 | $24.56 | $21.45 | 24,628 |
2017-11-01 | $24.61 | $24.61 | $24.55 | $24.60 | $21.49 | 9,010 |
2017-10-31 | $24.72 | $24.72 | $24.60 | $24.64 | $21.46 | 25,217 |
2017-10-30 | $24.72 | $24.72 | $24.57 | $24.61 | $21.44 | 35,269 |
2017-10-27 | $24.57 | $24.64 | $24.55 | $24.55 | $21.39 | 18,170 |
2017-10-26 | $24.55 | $24.64 | $24.46 | $24.50 | $21.34 | 28,566 |
2017-10-25 | $24.53 | $24.58 | $24.46 | $24.53 | $21.37 | 18,098 |
2017-10-24 | $24.61 | $24.61 | $24.55 | $24.59 | $21.42 | 37,731 |
2017-10-23 | $24.61 | $24.65 | $24.57 | $24.64 | $21.46 | 13,538 |
2017-10-20 | $24.58 | $24.65 | $24.57 | $24.57 | $21.40 | 7,523 |
2017-10-19 | $24.71 | $24.71 | $24.64 | $24.68 | $21.50 | 16,564 |
2017-10-18 | $24.70 | $24.70 | $24.59 | $24.59 | $21.42 | 17,448 |
2017-10-17 | $24.58 | $24.67 | $24.56 | $24.67 | $21.49 | 24,921 |
2017-10-16 | $24.65 | $24.70 | $24.65 | $24.66 | $21.48 | 21,513 |
2017-10-13 | $24.73 | $24.74 | $24.68 | $24.72 | $21.53 | 21,945 |
2017-10-12 | $24.66 | $24.70 | $24.60 | $24.63 | $21.46 | 29,795 |
2017-10-11 | $24.69 | $24.69 | $24.59 | $24.59 | $21.42 | 47,588 |
2017-10-10 | $24.66 | $24.70 | $24.59 | $24.59 | $21.42 | 35,169 |
2017-10-09 | $24.65 | $24.65 | $24.53 | $24.64 | $21.46 | 425,446 |
2017-10-06 | $24.57 | $24.63 | $24.51 | $24.62 | $21.45 | 23,915 |
2017-10-05 | $24.66 | $24.66 | $24.58 | $24.64 | $21.46 | 24,406 |
2017-10-04 | $24.56 | $24.68 | $24.56 | $24.68 | $21.50 | 22,564 |
2017-10-03 | $24.51 | $24.63 | $24.51 | $24.60 | $21.43 | 7,197 |
2017-10-02 | $24.62 | $24.63 | $24.53 | $24.56 | $21.39 | 18,433 |
2017-09-29 | $24.66 | $24.67 | $24.58 | $24.64 | $21.41 | 47,742 |
2017-09-28 | $24.60 | $24.64 | $24.51 | $24.63 | $21.40 | 21,640 |
2017-09-27 | $24.50 | $24.61 | $24.50 | $24.60 | $21.37 | 12,589 |
2017-09-26 | $24.57 | $24.69 | $24.57 | $24.69 | $21.45 | 19,520 |
2017-09-25 | $24.67 | $24.73 | $24.65 | $24.73 | $21.48 | 23,177 |
2017-09-22 | $24.68 | $24.68 | $24.59 | $24.59 | $21.36 | 9,480 |
2017-09-21 | $24.62 | $24.64 | $24.52 | $24.57 | $21.35 | 18,574 |
2017-09-20 | $24.67 | $24.67 | $24.53 | $24.55 | $21.33 | 7,180 |
2017-09-19 | $24.66 | $24.66 | $24.57 | $24.63 | $21.40 | 8,285 |
2017-09-18 | $24.60 | $24.66 | $24.55 | $24.62 | $21.39 | 15,216 |
2017-09-15 | $24.55 | $24.63 | $24.55 | $24.63 | $21.40 | 6,103 |
2017-09-14 | $24.54 | $24.66 | $24.54 | $24.66 | $21.42 | 6,180 |
2017-09-13 | $24.71 | $24.71 | $24.62 | $24.66 | $21.42 | 7,130 |
2017-09-12 | $24.69 | $24.70 | $24.61 | $24.68 | $21.44 | 6,514 |
2017-09-11 | $24.78 | $24.78 | $24.71 | $24.74 | $21.49 | 13,613 |
2017-09-08 | $24.80 | $24.85 | $24.73 | $24.80 | $21.55 | 7,523 |
2017-09-07 | $24.92 | $24.92 | $24.75 | $24.81 | $21.55 | 19,770 |
2017-09-06 | $24.80 | $24.85 | $24.69 | $24.73 | $21.48 | 649,575 |
2017-09-05 | $24.81 | $24.82 | $24.76 | $24.80 | $21.54 | 11,494 |
2017-09-01 | $24.69 | $24.71 | $24.65 | $24.65 | $21.42 | 11,228 |
2017-08-31 | $24.77 | $24.81 | $24.73 | $24.79 | $21.48 | 7,698 |
2017-08-30 | $24.79 | $24.79 | $24.67 | $24.67 | $21.38 | 5,481 |
2017-08-29 | $24.78 | $24.79 | $24.71 | $24.77 | $21.46 | 11,330 |
2017-08-28 | $24.72 | $24.75 | $24.63 | $24.71 | $21.41 | 11,123 |
2017-08-25 | $24.61 | $24.72 | $24.61 | $24.72 | $21.42 | 13,905 |
2017-08-24 | $24.65 | $24.67 | $24.63 | $24.66 | $21.37 | 3,123 |
2017-08-23 | $24.61 | $24.69 | $24.61 | $24.69 | $21.39 | 5,560 |
2017-08-22 | $24.66 | $24.67 | $24.61 | $24.61 | $21.32 | 4,321 |
2017-08-21 | $24.66 | $24.67 | $24.64 | $24.64 | $21.35 | 1,303 |
2017-08-18 | $24.73 | $24.73 | $24.56 | $24.64 | $21.35 | 3,554 |
2017-08-17 | $24.65 | $24.65 | $24.54 | $24.65 | $21.36 | 11,605 |
2017-08-16 | $24.55 | $24.61 | $24.49 | $24.59 | $21.30 | 4,359 |
2017-08-15 | $24.50 | $24.54 | $24.47 | $24.53 | $21.25 | 24,154 |
2017-08-14 | $24.57 | $24.58 | $24.55 | $24.56 | $21.28 | 24,880 |
2017-08-11 | $24.55 | $24.60 | $24.55 | $24.60 | $21.31 | 5,312 |
2017-08-10 | $24.59 | $24.59 | $24.53 | $24.59 | $21.30 | 8,539 |
2017-08-09 | $24.61 | $24.61 | $24.53 | $24.54 | $21.26 | 20,988 |
2017-08-08 | $24.58 | $24.61 | $24.55 | $24.56 | $21.28 | 9,518 |
2017-08-07 | $24.58 | $24.63 | $24.57 | $24.57 | $21.29 | 14,397 |
2017-08-04 | $24.63 | $24.64 | $24.55 | $24.59 | $21.30 | 21,644 |
2017-08-03 | $24.63 | $24.68 | $24.60 | $24.68 | $21.38 | 3,828 |
2017-08-02 | $24.63 | $24.67 | $24.61 | $24.62 | $21.33 | 6,484 |
2017-08-01 | $24.57 | $24.67 | $24.53 | $24.63 | $21.34 | 9,815 |
2017-07-31 | $24.60 | $24.67 | $24.60 | $24.63 | $21.28 | 9,072 |
2017-07-28 | $24.61 | $24.63 | $24.53 | $24.63 | $21.28 | 6,370 |
2017-07-27 | $24.61 | $24.62 | $24.55 | $24.58 | $21.24 | 11,013 |
2017-07-26 | $24.56 | $24.61 | $24.52 | $24.60 | $21.26 | 7,524 |
2017-07-25 | $24.63 | $24.63 | $24.53 | $24.55 | $21.21 | 9,848 |
2017-07-24 | $24.73 | $24.73 | $24.64 | $24.64 | $21.29 | 6,988 |
2017-07-21 | $24.66 | $24.71 | $24.63 | $24.68 | $21.32 | 17,141 |
2017-07-20 | $24.75 | $24.75 | $24.63 | $24.64 | $21.29 | 6,189 |
2017-07-19 | $24.66 | $24.66 | $24.60 | $24.61 | $21.26 | 7,069 |
2017-07-18 | $24.55 | $24.62 | $24.55 | $24.58 | $21.24 | 5,478 |
2017-07-17 | $24.52 | $24.55 | $24.45 | $24.55 | $21.21 | 15,125 |
2017-07-14 | $24.49 | $24.51 | $24.48 | $24.48 | $21.15 | 15,683 |
2017-07-13 | $24.44 | $24.46 | $24.38 | $24.45 | $21.13 | 27,081 |
2017-07-12 | $24.46 | $24.51 | $24.45 | $24.45 | $21.13 | 17,655 |
2017-07-11 | $24.33 | $24.40 | $24.33 | $24.40 | $21.08 | 23,968 |
2017-07-10 | $24.33 | $24.39 | $24.32 | $24.36 | $21.05 | 7,498 |
2017-07-07 | $24.27 | $24.32 | $24.25 | $24.31 | $21.00 | 18,657 |
2017-07-06 | $24.30 | $24.37 | $24.27 | $24.32 | $21.01 | 15,052 |
2017-07-05 | $24.41 | $24.41 | $24.32 | $24.33 | $21.02 | 23,107 |
2017-07-03 | $24.47 | $24.47 | $24.35 | $24.35 | $21.04 | 7,231 |
2017-06-30 | $24.55 | $24.55 | $24.48 | $24.48 | $21.09 | 7,895 |
2017-06-29 | $24.51 | $24.54 | $24.46 | $24.51 | $21.12 | 11,315 |
2017-06-28 | $24.65 | $24.65 | $24.57 | $24.59 | $21.19 | 16,496 |
2017-06-27 | $24.65 | $24.67 | $24.59 | $24.60 | $21.19 | 5,258 |
2017-06-26 | $24.75 | $24.75 | $24.61 | $24.71 | $21.29 | 16,889 |
2017-06-23 | $24.72 | $24.72 | $24.58 | $24.64 | $21.23 | 7,444 |
2017-06-22 | $24.73 | $24.74 | $24.59 | $24.67 | $21.26 | 24,555 |
2017-06-21 | $24.63 | $24.67 | $24.63 | $24.64 | $21.23 | 35,883 |
2017-06-20 | $24.49 | $24.66 | $24.49 | $24.63 | $21.22 | 5,399 |
2017-06-19 | $24.69 | $24.69 | $24.56 | $24.61 | $21.20 | 9,821 |
2017-06-16 | $24.70 | $24.71 | $24.59 | $24.66 | $21.25 | 11,509 |
2017-06-15 | $24.62 | $24.69 | $24.59 | $24.69 | $21.27 | 69,652 |
2017-06-14 | $24.75 | $24.75 | $24.67 | $24.67 | $21.26 | 15,117 |
2017-06-13 | $24.56 | $24.57 | $24.48 | $24.54 | $21.15 | 7,000 |
2017-06-12 | $24.53 | $24.58 | $24.48 | $24.53 | $21.14 | 9,524 |
2017-06-09 | $24.51 | $24.53 | $24.48 | $24.52 | $21.13 | 9,645 |
2017-06-08 | $24.52 | $24.58 | $24.46 | $24.58 | $21.18 | 4,986 |
2017-06-07 | $24.66 | $24.66 | $24.56 | $24.62 | $21.21 | 5,738 |
2017-06-06 | $24.69 | $24.69 | $24.59 | $24.59 | $21.19 | 2,831 |
2017-06-05 | $24.58 | $24.60 | $24.52 | $24.58 | $21.18 | 5,840 |
2017-06-02 | $24.59 | $24.63 | $24.58 | $24.61 | $21.21 | 6,587 |
2017-06-01 | $24.47 | $24.50 | $24.45 | $24.48 | $21.09 | 47,200 |
2017-05-31 | $24.68 | $24.68 | $24.50 | $24.55 | $21.09 | 10,411 |
2017-05-30 | $24.55 | $24.55 | $24.45 | $24.53 | $21.08 | 9,462 |
2017-05-26 | $24.50 | $24.50 | $24.41 | $24.47 | $21.03 | 2,866 |
2017-05-25 | $24.46 | $24.46 | $24.37 | $24.42 | $20.98 | 3,995 |
2017-05-24 | $24.43 | $24.45 | $24.35 | $24.43 | $21.00 | 7,890 |
2017-05-23 | $24.51 | $24.51 | $24.35 | $24.36 | $20.93 | 6,050 |
2017-05-22 | $24.50 | $24.50 | $24.40 | $24.49 | $21.04 | 5,129 |
2017-05-19 | $24.48 | $24.48 | $24.39 | $24.47 | $21.03 | 3,211 |
2017-05-18 | $24.49 | $24.54 | $24.46 | $24.49 | $21.04 | 14,670 |
2017-05-17 | $24.50 | $24.53 | $24.46 | $24.53 | $21.08 | 22,544 |
2017-05-16 | $24.36 | $24.40 | $24.30 | $24.38 | $20.95 | 8,902 |
2017-05-15 | $24.20 | $24.32 | $24.20 | $24.32 | $20.90 | 2,676 |
2017-05-12 | $24.25 | $24.30 | $24.25 | $24.26 | $20.85 | 3,498 |
2017-05-11 | $24.14 | $24.14 | $24.14 | $24.14 | $20.75 | 1,242 |
2017-05-10 | $24.23 | $24.23 | $24.06 | $24.08 | $20.69 | 6,056 |
2017-05-09 | $24.02 | $24.16 | $24.02 | $24.15 | $20.75 | 3,260 |
2017-05-08 | $24.05 | $24.20 | $24.05 | $24.16 | $20.76 | 8,147 |
2017-05-05 | $24.20 | $24.20 | $24.11 | $24.19 | $20.79 | 10,916 |
2017-05-04 | $24.08 | $24.22 | $24.08 | $24.22 | $20.81 | 12,475 |
2017-05-03 | $24.21 | $24.29 | $24.15 | $24.15 | $20.75 | 20,101 |
2017-05-02 | $24.20 | $24.28 | $24.20 | $24.21 | $20.80 | 5,179 |
2017-05-01 | $24.24 | $24.31 | $24.16 | $24.17 | $20.77 | 14,073 |
2017-04-28 | $24.31 | $24.37 | $24.23 | $24.33 | $20.84 | 11,903 |
2017-04-27 | $24.25 | $24.34 | $24.24 | $24.26 | $20.78 | 8,151 |
2017-04-26 | $24.27 | $24.27 | $24.21 | $24.23 | $20.76 | 2,697 |
2017-04-25 | $24.15 | $24.28 | $24.15 | $24.15 | $20.69 | 8,605 |
2017-04-24 | $24.31 | $24.35 | $24.23 | $24.26 | $20.79 | 7,036 |
2017-04-21 | $24.36 | $24.37 | $24.31 | $24.31 | $20.83 | 3,836 |
2017-04-20 | $24.31 | $24.37 | $24.31 | $24.36 | $20.88 | 8,436 |
2017-04-19 | $24.35 | $24.40 | $24.33 | $24.37 | $20.88 | 5,644 |
2017-04-18 | $24.28 | $24.44 | $24.28 | $24.44 | $20.94 | 5,264 |
2017-04-17 | $24.34 | $24.40 | $24.26 | $24.31 | $20.83 | 5,246 |
2017-04-13 | $24.21 | $24.34 | $24.21 | $24.33 | $20.85 | 8,235 |
2017-04-12 | $24.24 | $24.29 | $24.24 | $24.29 | $20.82 | 3,766 |
2017-04-11 | $24.24 | $24.24 | $24.15 | $24.21 | $20.75 | 4,353 |
2017-04-10 | $24.10 | $24.13 | $24.04 | $24.11 | $20.66 | 7,326 |
2017-04-07 | $24.18 | $24.18 | $23.98 | $23.98 | $20.55 | 5,456 |
2017-04-06 | $24.20 | $24.20 | $24.06 | $24.09 | $20.64 | 8,241 |
2017-04-05 | $24.05 | $24.13 | $24.04 | $24.13 | $20.67 | 3,249 |
2017-04-04 | $24.02 | $24.21 | $24.02 | $24.06 | $20.62 | 17,592 |
2017-04-03 | $24.09 | $24.14 | $23.99 | $24.14 | $20.68 | 5,476 |
2017-03-31 | $24.08 | $24.14 | $23.97 | $24.00 | $20.51 | 11,364 |
2017-03-30 | $24.04 | $24.10 | $23.97 | $23.97 | $20.48 | 8,981 |
2017-03-29 | $23.97 | $24.12 | $23.97 | $24.02 | $20.53 | 5,236 |
2017-03-28 | $24.00 | $24.15 | $23.93 | $23.94 | $20.46 | 9,372 |
2017-03-27 | $24.03 | $24.09 | $24.00 | $24.09 | $20.58 | 8,125 |
2017-03-24 | $24.06 | $24.06 | $23.96 | $23.98 | $20.49 | 3,788 |
2017-03-23 | $23.97 | $24.02 | $23.94 | $23.94 | $20.46 | 8,537 |
2017-03-22 | $23.96 | $24.14 | $23.96 | $24.01 | $20.52 | 4,655 |
2017-03-21 | $23.98 | $23.98 | $23.91 | $23.91 | $20.43 | 20,833 |
2017-03-20 | $23.93 | $23.93 | $23.84 | $23.86 | $20.39 | 8,355 |
2017-03-17 | $23.74 | $23.88 | $23.74 | $23.78 | $20.32 | 5,290 |
2017-03-16 | $23.72 | $23.84 | $23.72 | $23.74 | $20.29 | 4,140 |
2017-03-15 | $23.62 | $23.87 | $23.62 | $23.87 | $20.39 | 6,336 |
2017-03-14 | $23.60 | $23.70 | $23.60 | $23.61 | $20.18 | 5,630 |
2017-03-13 | $23.73 | $23.73 | $23.63 | $23.63 | $20.19 | 10,543 |
2017-03-10 | $23.67 | $23.72 | $23.66 | $23.72 | $20.27 | 4,382 |
2017-03-09 | $23.81 | $23.81 | $23.69 | $23.70 | $20.25 | 4,743 |
2017-03-08 | $23.83 | $23.83 | $23.78 | $23.80 | $20.34 | 3,742 |
2017-03-07 | $23.83 | $23.98 | $23.81 | $23.87 | $20.40 | 13,914 |
2017-03-06 | $23.87 | $23.95 | $23.87 | $23.93 | $20.45 | 5,588 |
2017-03-03 | $23.98 | $24.01 | $23.91 | $24.01 | $20.52 | 24,195 |
2017-03-02 | $24.01 | $24.01 | $23.98 | $23.99 | $20.50 | 3,752 |
2017-03-01 | $24.03 | $24.03 | $23.95 | $24.03 | $20.53 | 10,936 |
2017-02-28 | $24.20 | $24.23 | $24.15 | $24.21 | $20.63 | 1,677 |
2017-02-27 | $24.12 | $24.24 | $24.12 | $24.18 | $20.60 | 3,180 |
2017-02-24 | $24.14 | $24.29 | $24.14 | $24.29 | $20.70 | 5,814 |
2017-02-23 | $24.04 | $24.14 | $24.04 | $24.14 | $20.57 | 1,491 |
2017-02-22 | $24.10 | $24.11 | $23.99 | $24.06 | $20.50 | 13,447 |
2017-02-21 | $23.86 | $24.03 | $23.86 | $23.93 | $20.39 | 8,864 |
2017-02-17 | $23.92 | $24.07 | $23.92 | $24.01 | $20.46 | 6,577 |
2017-02-16 | $23.87 | $24.02 | $23.87 | $23.95 | $20.41 | 7,821 |
2017-02-15 | $23.87 | $23.91 | $23.86 | $23.91 | $20.37 | 5,725 |
2017-02-14 | $23.87 | $23.92 | $23.80 | $23.88 | $20.35 | 16,309 |
2017-02-13 | $23.85 | $23.96 | $23.85 | $23.92 | $20.38 | 12,382 |
2017-02-10 | $23.94 | $24.01 | $23.91 | $23.91 | $20.37 | 21,097 |
2017-02-09 | $24.02 | $24.02 | $23.97 | $23.99 | $20.44 | 11,501 |
2017-02-08 | $24.14 | $24.14 | $24.04 | $24.11 | $20.54 | 11,668 |
2017-02-07 | $23.99 | $24.06 | $23.91 | $24.02 | $20.47 | 9,855 |
2017-02-06 | $23.95 | $24.00 | $23.93 | $23.99 | $20.44 | 3,603 |
2017-02-03 | $23.94 | $23.94 | $23.86 | $23.87 | $20.34 | 6,469 |
2017-02-02 | $23.93 | $23.94 | $23.84 | $23.89 | $20.36 | 18,947 |
2017-02-01 | $23.74 | $23.87 | $23.70 | $23.87 | $20.34 | 3,738 |
2017-01-31 | $24.03 | $24.03 | $23.94 | $24.00 | $20.38 | 16,064 |
2017-01-30 | $23.95 | $23.96 | $23.87 | $23.92 | $20.32 | 12,124 |
2017-01-27 | $23.93 | $23.93 | $23.82 | $23.93 | $20.33 | 3,777 |
2017-01-26 | $23.83 | $23.89 | $23.79 | $23.89 | $20.29 | 12,064 |
2017-01-25 | $23.74 | $23.90 | $23.74 | $23.81 | $20.22 | 17,718 |
2017-01-24 | $24.02 | $24.02 | $23.91 | $23.95 | $20.34 | 23,931 |
2017-01-23 | $23.96 | $24.07 | $23.91 | $24.07 | $20.44 | 3,917 |
2017-01-20 | $23.94 | $23.95 | $23.82 | $23.95 | $20.34 | 3,965 |
2017-01-19 | $23.90 | $23.94 | $23.86 | $23.93 | $20.33 | 9,598 |
2017-01-18 | $23.96 | $24.05 | $23.96 | $24.01 | $20.39 | 4,570 |
2017-01-17 | $24.25 | $24.25 | $24.08 | $24.18 | $20.54 | 11,273 |
2017-01-13 | $24.03 | $24.03 | $23.97 | $24.02 | $20.40 | 1,830 |
2017-01-12 | $24.19 | $24.19 | $24.08 | $24.14 | $20.50 | 4,807 |
2017-01-11 | $24.08 | $24.12 | $24.05 | $24.12 | $20.49 | 3,897 |
2017-01-10 | $24.13 | $24.13 | $23.94 | $23.94 | $20.33 | 10,440 |
2017-01-09 | $24.06 | $24.10 | $23.96 | $24.10 | $20.47 | 5,816 |
2017-01-06 | $24.10 | $24.10 | $23.97 | $23.98 | $20.37 | 3,131 |
2017-01-05 | $24.07 | $24.13 | $24.02 | $24.11 | $20.48 | 6,579 |
2017-01-04 | $23.94 | $24.02 | $23.94 | $23.97 | $20.36 | 60,460 |
2017-01-03 | $24.05 | $24.05 | $23.89 | $24.02 | $20.40 | 49,631 |
2016-12-30 | $23.79 | $24.04 | $23.79 | $23.92 | $20.32 | 1,902 |
2016-12-29 | $23.80 | $23.91 | $23.78 | $23.88 | $20.28 | 11,141 |
2016-12-28 | $23.66 | $23.84 | $23.66 | $23.80 | $20.22 | 4,337 |
2016-12-27 | $23.77 | $23.77 | $23.70 | $23.73 | $20.16 | 6,487 |
2016-12-23 | $23.76 | $23.78 | $23.70 | $23.73 | $20.15 | 1,651 |
2016-12-22 | $23.73 | $23.74 | $23.63 | $23.69 | $20.12 | 7,046 |
2016-12-21 | $23.74 | $23.74 | $23.70 | $23.72 | $20.12 | 3,103 |
2016-12-20 | $23.67 | $23.69 | $23.67 | $23.67 | $20.08 | 1,950 |
2016-12-19 | $23.71 | $23.73 | $23.63 | $23.73 | $20.13 | 4,438 |
2016-12-16 | $23.57 | $23.66 | $23.57 | $23.61 | $20.03 | 6,928 |
2016-12-15 | $23.59 | $23.65 | $23.56 | $23.59 | $20.01 | 9,134 |
2016-12-14 | $23.85 | $23.93 | $23.67 | $23.67 | $20.08 | 4,800 |
2016-12-13 | $23.81 | $23.84 | $23.73 | $23.84 | $20.22 | 2,804 |
2016-12-12 | $23.75 | $23.80 | $23.71 | $23.80 | $20.19 | 316,078 |
2016-12-09 | $23.92 | $23.92 | $23.80 | $23.82 | $20.21 | 468,235 |
2016-12-08 | $23.93 | $23.96 | $23.89 | $23.93 | $20.30 | 4,284 |
2016-12-07 | $24.03 | $24.04 | $24.03 | $24.04 | $20.39 | 778 |
2016-12-06 | $23.80 | $23.93 | $23.80 | $23.92 | $20.29 | 5,495 |
2016-12-05 | $23.81 | $23.93 | $23.81 | $23.93 | $20.30 | 3,358 |
2016-12-02 | $23.91 | $23.91 | $23.87 | $23.89 | $20.27 | 8,192 |
2016-12-01 | $23.76 | $23.76 | $23.63 | $23.63 | $20.05 | 3,700 |
2016-11-30 | $23.91 | $23.95 | $23.91 | $23.95 | $20.25 | 954 |
2016-11-29 | $24.08 | $24.08 | $23.99 | $24.07 | $20.35 | 7,138 |
2016-11-28 | $24.03 | $24.04 | $23.98 | $24.02 | $20.30 | 7,564 |
2016-11-25 | $23.98 | $23.98 | $23.92 | $23.95 | $20.25 | 6,890 |
2016-11-23 | $23.88 | $24.00 | $23.82 | $24.00 | $20.28 | 10,279 |
2016-11-22 | $24.03 | $24.11 | $24.01 | $24.05 | $20.33 | 5,616 |
2016-11-21 | $24.05 | $24.05 | $24.04 | $24.04 | $20.32 | 1,420 |
2016-11-18 | $24.09 | $24.09 | $23.99 | $24.06 | $20.34 | 2,232 |
2016-11-17 | $24.21 | $24.22 | $24.09 | $24.09 | $20.36 | 8,194 |
2016-11-16 | $24.23 | $24.30 | $24.23 | $24.23 | $20.48 | 5,648 |
2016-11-15 | $24.25 | $24.31 | $24.21 | $24.21 | $20.47 | 11,198 |
2016-11-14 | $24.31 | $24.31 | $24.23 | $24.27 | $20.52 | 2,700 |
2016-11-11 | $24.43 | $24.47 | $24.34 | $24.34 | $20.58 | 9,560 |
2016-11-10 | $24.53 | $24.53 | $24.34 | $24.40 | $20.63 | 7,126 |
2016-11-09 | $24.61 | $24.61 | $24.61 | $24.61 | $20.80 | 600 |
2016-11-08 | $24.99 | $24.99 | $24.69 | $24.81 | $20.97 | 10,125 |
2016-11-07 | $24.88 | $24.91 | $24.88 | $24.91 | $21.06 | 502 |
2016-11-04 | $24.94 | $24.95 | $24.94 | $24.95 | $21.09 | 215 |
2016-11-03 | $24.86 | $24.87 | $24.86 | $24.87 | $21.02 | 2,100 |
2016-11-02 | $24.91 | $24.98 | $24.88 | $24.97 | $21.11 | 6,694 |
2016-11-01 | $24.92 | $24.92 | $24.92 | $24.92 | $21.06 | 480 |
2016-10-31 | $25.11 | $25.11 | $24.94 | $24.94 | $21.00 | 3,585 |
2016-10-28 | $25.00 | $25.00 | $24.98 | $24.98 | $21.04 | 1,184 |
2016-10-27 | $25.10 | $25.10 | $25.10 | $25.10 | $21.14 | 17 |
2016-10-26 | $25.10 | $25.11 | $25.07 | $25.10 | $21.14 | 1,147 |
2016-10-25 | $25.21 | $25.21 | $25.09 | $25.21 | $21.23 | 12,705 |
2016-10-24 | $25.18 | $25.20 | $25.17 | $25.17 | $21.20 | 1,700 |
2016-10-21 | $25.25 | $25.25 | $25.21 | $25.24 | $21.26 | 1,484 |
2016-10-20 | $25.26 | $25.26 | $25.26 | $25.26 | $21.27 | 0 |
2016-10-19 | $25.26 | $25.26 | $25.26 | $25.26 | $21.27 | 0 |
2016-10-18 | $25.16 | $25.26 | $25.16 | $25.26 | $21.27 | 2,465 |
2016-10-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.16 | 300 |
2016-10-14 | $25.08 | $25.20 | $25.07 | $25.14 | $21.17 | 105,240 |
2016-10-13 | $25.45 | $25.45 | $25.14 | $25.16 | $21.19 | 8,189 |
2016-10-12 | $25.19 | $25.19 | $25.04 | $25.05 | $21.10 | 7,759 |
2016-10-11 | $25.14 | $25.36 | $25.03 | $25.10 | $21.14 | 84,058 |
2016-10-10 | $24.94 | $24.94 | $24.94 | $24.94 | $21.00 | 0 |
2016-10-07 | $24.94 | $24.94 | $24.94 | $24.94 | $21.00 | 0 |
2016-10-06 | $25.09 | $25.11 | $24.94 | $24.94 | $21.00 | 5,360 |
2016-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.16 | 640 |
2016-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $21.22 | 400 |
2016-10-03 | $25.26 | $25.26 | $25.22 | $25.22 | $21.24 | 3,100 |
2016-09-30 | $25.31 | $25.31 | $25.31 | $25.31 | $21.32 | 198 |
2016-09-29 | $25.34 | $25.34 | $25.34 | $25.34 | $21.34 | 0 |
2016-09-28 | $25.43 | $25.43 | $25.27 | $25.34 | $21.34 | 1,380 |
2016-09-27 | $25.23 | $25.32 | $25.23 | $25.29 | $21.30 | 892 |
2016-09-26 | $25.27 | $25.34 | $25.27 | $25.34 | $21.34 | 2,625 |
2016-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $21.26 | 500 |
2016-09-22 | $25.29 | $25.29 | $25.20 | $25.20 | $21.22 | 426 |
2016-09-21 | $24.98 | $25.08 | $24.98 | $24.98 | $21.04 | 1,590 |
2016-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.06 | 1,000 |
2016-09-19 | $25.00 | $25.01 | $24.96 | $24.96 | $21.02 | 2,240 |
iShares iBonds Dec 2026 Term Corporate ETF (IBDR) News Headlines
Recent iShares iBonds Dec 2026 Term Corporate ETF (IBDR) News
Similar Companies to iShares iBonds Dec 2026 Term Corporate ETF (IBDR) 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 | -- | -- | -- |