iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) Exchange: NYSE ARCA
Data as of April 25, 2024
$24.53 ($0.04) 0.14%
iShares Interest Rate Hedged Long-Term Corporate Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged Long-Term Corporate Bond ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $24.49 |
Previous Close | $24.53 |
High | $24.56 |
Low | $24.45 |
Adjusted Open | $24.49 |
Previous Adjusted Close | $24.53 |
Adjusted High | $24.56 |
Adjusted Low | $24.45 |
About iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated investment-grade corporate bonds with remaining maturities greater than ten years, and in one or more underlying funds that principally invest in U.S. dollar-denominated investment-grade corporate bonds. The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Underlying Fund invest may include U.S. dollar-denominated investment-grade corporate bonds, including those of non-U.S. corporations, and generally have at least ten years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact than interest rates. Under normal circumstances, the Fund and the Underlying Fund will seek to maintain a weighted average maturity that is greater than ten years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Underlying Fund's portfolio. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Underlying Fund 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. The CFTC has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”). The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. 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).
Invest in iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
Historical Stock Data for iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $24.49 | $24.56 | $24.45 | $24.53 | $24.53 | 30,588 |
2024-04-24 | $24.52 | $24.52 | $24.48 | $24.50 | $24.50 | 17,553 |
2024-04-23 | $24.49 | $24.55 | $24.49 | $24.52 | $24.52 | 113,304 |
2024-04-22 | $24.47 | $24.51 | $24.46 | $24.50 | $24.50 | 34,805 |
2024-04-19 | $24.43 | $24.45 | $24.40 | $24.41 | $24.41 | 125,838 |
2024-04-18 | $24.43 | $24.44 | $24.40 | $24.43 | $24.43 | 37,715 |
2024-04-17 | $24.45 | $24.45 | $24.37 | $24.37 | $24.37 | 26,051 |
2024-04-16 | $24.40 | $24.40 | $24.33 | $24.39 | $24.39 | 21,135 |
2024-04-15 | $24.54 | $24.54 | $24.40 | $24.40 | $24.40 | 30,135 |
2024-04-12 | $24.52 | $24.52 | $24.47 | $24.50 | $24.50 | 12,539 |
2024-04-11 | $24.56 | $24.59 | $24.53 | $24.55 | $24.55 | 87,463 |
2024-04-10 | $24.57 | $24.60 | $24.54 | $24.56 | $24.56 | 18,646 |
2024-04-09 | $24.59 | $24.59 | $24.54 | $24.58 | $24.58 | 25,446 |
2024-04-08 | $24.50 | $24.59 | $24.50 | $24.56 | $24.56 | 43,382 |
2024-04-05 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 43,713 |
2024-04-04 | $24.48 | $24.52 | $24.40 | $24.41 | $24.41 | 20,958 |
2024-04-03 | $24.46 | $24.52 | $24.45 | $24.47 | $24.47 | 47,767 |
2024-04-02 | $24.44 | $24.46 | $24.39 | $24.46 | $24.46 | 14,033 |
2024-04-01 | $24.59 | $24.61 | $24.56 | $24.59 | $24.45 | 22,749 |
2024-03-28 | $24.60 | $24.62 | $24.58 | $24.60 | $24.46 | 14,585 |
2024-03-27 | $24.51 | $24.59 | $24.51 | $24.59 | $24.45 | 24,348 |
2024-03-26 | $24.57 | $24.57 | $24.52 | $24.53 | $24.39 | 221,979 |
2024-03-25 | $24.59 | $24.59 | $24.55 | $24.56 | $24.42 | 17,466 |
2024-03-22 | $24.58 | $24.59 | $24.56 | $24.58 | $24.44 | 24,025 |
2024-03-21 | $24.57 | $24.61 | $24.57 | $24.59 | $24.45 | 29,299 |
2024-03-20 | $24.48 | $24.54 | $24.43 | $24.54 | $24.40 | 8,886 |
2024-03-19 | $24.47 | $24.52 | $24.47 | $24.49 | $24.35 | 17,006 |
2024-03-18 | $24.51 | $24.52 | $24.49 | $24.50 | $24.36 | 12,305 |
2024-03-15 | $24.44 | $24.49 | $24.42 | $24.48 | $24.34 | 31,230 |
2024-03-14 | $24.44 | $24.44 | $24.39 | $24.44 | $24.30 | 19,251 |
2024-03-13 | $24.43 | $24.45 | $24.38 | $24.42 | $24.28 | 10,924 |
2024-03-12 | $24.39 | $24.40 | $24.37 | $24.39 | $24.25 | 31,704 |
2024-03-11 | $24.29 | $24.36 | $24.28 | $24.35 | $24.21 | 54,811 |
2024-03-08 | $24.28 | $24.34 | $24.27 | $24.28 | $24.14 | 94,440 |
2024-03-07 | $24.26 | $24.31 | $24.23 | $24.26 | $24.12 | 6,297 |
2024-03-06 | $24.22 | $24.25 | $24.21 | $24.23 | $24.09 | 38,490 |
2024-03-05 | $24.27 | $24.27 | $24.17 | $24.18 | $24.04 | 12,487 |
2024-03-04 | $24.26 | $24.27 | $24.22 | $24.25 | $24.11 | 26,782 |
2024-03-01 | $24.33 | $24.38 | $24.30 | $24.37 | $24.37 | 23,066 |
2024-02-29 | $24.37 | $24.41 | $24.30 | $24.33 | $24.33 | 14,094 |
2024-02-28 | $24.37 | $24.37 | $24.29 | $24.30 | $24.30 | 185,872 |
2024-02-27 | $24.42 | $24.48 | $24.42 | $24.45 | $24.45 | 17,418 |
2024-02-26 | $24.44 | $24.45 | $24.41 | $24.42 | $24.42 | 83,934 |
2024-02-23 | $24.54 | $24.54 | $24.50 | $24.51 | $24.51 | 21,752 |
2024-02-22 | $24.59 | $24.59 | $24.51 | $24.54 | $24.54 | 92,770 |
2024-02-21 | $24.50 | $24.54 | $24.45 | $24.54 | $24.54 | 28,253 |
2024-02-20 | $24.46 | $24.49 | $24.41 | $24.49 | $24.49 | 16,431 |
2024-02-16 | $24.46 | $24.48 | $24.42 | $24.45 | $24.45 | 17,043 |
2024-02-15 | $24.41 | $24.44 | $24.38 | $24.42 | $24.42 | 13,976 |
2024-02-14 | $24.35 | $24.37 | $24.34 | $24.37 | $24.37 | 19,449 |
2024-02-13 | $24.26 | $24.35 | $24.26 | $24.34 | $24.34 | 142,472 |
2024-02-12 | $24.35 | $24.35 | $24.31 | $24.32 | $24.32 | 12,730 |
2024-02-09 | $24.34 | $24.37 | $24.33 | $24.35 | $24.35 | 37,763 |
2024-02-08 | $24.40 | $24.40 | $24.33 | $24.35 | $24.35 | 54,013 |
2024-02-07 | $24.42 | $24.42 | $24.37 | $24.41 | $24.41 | 28,122 |
2024-02-06 | $24.43 | $24.46 | $24.42 | $24.42 | $24.42 | 29,611 |
2024-02-05 | $24.46 | $24.46 | $24.39 | $24.45 | $24.45 | 23,381 |
2024-02-02 | $24.37 | $24.47 | $24.36 | $24.44 | $24.44 | 69,758 |
2024-02-01 | $24.52 | $24.55 | $24.46 | $24.48 | $24.33 | 30,175 |
2024-01-31 | $24.63 | $24.63 | $24.51 | $24.51 | $24.36 | 20,662 |
2024-01-30 | $24.64 | $24.68 | $24.60 | $24.65 | $24.50 | 22,005 |
2024-01-29 | $24.80 | $24.80 | $24.65 | $24.68 | $24.53 | 117,831 |
2024-01-26 | $24.72 | $24.72 | $24.66 | $24.66 | $24.66 | 9,035 |
2024-01-25 | $24.69 | $24.72 | $24.65 | $24.67 | $24.67 | 8,233 |
2024-01-24 | $24.64 | $24.67 | $24.54 | $24.61 | $24.61 | 15,406 |
2024-01-23 | $24.64 | $24.64 | $24.52 | $24.54 | $24.54 | 25,052 |
2024-01-22 | $24.65 | $24.66 | $24.55 | $24.59 | $24.59 | 31,500 |
2024-01-19 | $24.55 | $24.61 | $24.53 | $24.58 | $24.58 | 31,959 |
2024-01-18 | $24.49 | $24.59 | $24.49 | $24.55 | $24.55 | 21,045 |
2024-01-17 | $24.38 | $24.48 | $24.32 | $24.48 | $24.48 | 16,717 |
2024-01-16 | $24.48 | $24.48 | $24.36 | $24.41 | $24.41 | 24,071 |
2024-01-12 | $24.53 | $24.53 | $24.43 | $24.49 | $24.49 | 15,807 |
2024-01-11 | $24.49 | $24.53 | $24.44 | $24.49 | $24.49 | 26,233 |
2024-01-10 | $24.48 | $24.52 | $24.44 | $24.47 | $24.47 | 20,991 |
2024-01-09 | $24.31 | $24.48 | $24.31 | $24.44 | $24.44 | 31,702 |
2024-01-08 | $24.25 | $24.36 | $24.21 | $24.31 | $24.31 | 45,747 |
2024-01-05 | $24.20 | $24.22 | $24.14 | $24.16 | $24.16 | 22,608 |
2024-01-04 | $24.10 | $24.16 | $24.05 | $24.14 | $24.14 | 21,846 |
2024-01-03 | $24.15 | $24.15 | $23.99 | $24.05 | $24.05 | 216,149 |
2024-01-02 | $24.22 | $24.23 | $24.07 | $24.22 | $24.22 | 419,788 |
2023-12-29 | $24.34 | $24.34 | $24.17 | $24.17 | $24.17 | 24,027 |
2023-12-28 | $24.27 | $24.29 | $24.24 | $24.27 | $24.27 | 23,183 |
2023-12-27 | $24.23 | $24.29 | $24.19 | $24.28 | $24.28 | 34,074 |
2023-12-26 | $24.07 | $24.23 | $24.07 | $24.19 | $24.19 | 23,392 |
2023-12-22 | $24.17 | $24.19 | $24.09 | $24.10 | $24.10 | 40,723 |
2023-12-21 | $24.33 | $24.34 | $24.27 | $24.34 | $24.17 | 23,426 |
2023-12-20 | $24.29 | $24.33 | $24.27 | $24.29 | $24.12 | 9,843 |
2023-12-19 | $24.40 | $24.41 | $24.33 | $24.33 | $24.16 | 39,819 |
2023-12-18 | $24.51 | $24.51 | $24.39 | $24.40 | $24.23 | 9,803 |
2023-12-15 | $24.50 | $24.62 | $24.43 | $24.45 | $24.27 | 84,650 |
2023-12-14 | $24.53 | $24.57 | $24.49 | $24.51 | $24.33 | 36,721 |
2023-12-13 | $24.50 | $24.56 | $24.39 | $24.50 | $24.33 | 17,960 |
2023-12-12 | $24.28 | $24.45 | $24.28 | $24.45 | $24.28 | 11,103 |
2023-12-11 | $24.36 | $24.39 | $24.29 | $24.34 | $24.17 | 7,150 |
2023-12-08 | $24.24 | $24.38 | $24.24 | $24.33 | $24.16 | 15,219 |
2023-12-07 | $24.31 | $24.31 | $24.24 | $24.29 | $24.12 | 4,754 |
2023-12-06 | $24.26 | $24.34 | $24.24 | $24.25 | $24.08 | 10,421 |
2023-12-05 | $24.27 | $24.31 | $24.24 | $24.31 | $24.14 | 9,072 |
2023-12-04 | $24.33 | $24.33 | $24.26 | $24.26 | $24.09 | 89,706 |
2023-12-01 | $24.46 | $24.50 | $24.44 | $24.50 | $24.50 | 11,317 |
2023-11-30 | $24.32 | $24.43 | $24.32 | $24.41 | $24.41 | 6,915 |
2023-11-29 | $24.36 | $24.36 | $24.29 | $24.34 | $24.34 | 9,003 |
2023-11-28 | $24.42 | $24.42 | $24.20 | $24.29 | $24.29 | 23,263 |
2023-11-27 | $24.43 | $24.43 | $24.22 | $24.34 | $24.34 | 25,266 |
2023-11-24 | $24.32 | $24.33 | $24.29 | $24.30 | $24.30 | 6,281 |
2023-11-22 | $24.21 | $24.30 | $24.19 | $24.30 | $24.30 | 20,761 |
2023-11-21 | $24.19 | $24.19 | $24.13 | $24.17 | $24.17 | 15,197 |
2023-11-20 | $24.18 | $24.21 | $24.17 | $24.21 | $24.21 | 5,682 |
2023-11-17 | $24.18 | $24.18 | $24.08 | $24.17 | $24.17 | 17,858 |
2023-11-16 | $24.06 | $24.08 | $23.99 | $24.08 | $24.08 | 12,443 |
2023-11-15 | $24.02 | $24.04 | $23.95 | $23.99 | $23.99 | 14,035 |
2023-11-14 | $23.91 | $24.03 | $23.91 | $23.96 | $23.96 | 13,308 |
2023-11-13 | $23.93 | $23.93 | $23.84 | $23.87 | $23.87 | 13,173 |
2023-11-10 | $23.87 | $23.92 | $23.81 | $23.92 | $23.92 | 19,225 |
2023-11-09 | $23.84 | $23.84 | $23.77 | $23.82 | $23.82 | 17,961 |
2023-11-08 | $23.82 | $23.82 | $23.76 | $23.76 | $23.76 | 3,926 |
2023-11-07 | $23.62 | $23.79 | $23.62 | $23.74 | $23.74 | 3,619 |
2023-11-06 | $23.54 | $23.58 | $23.49 | $23.51 | $23.51 | 13,862 |
2023-11-03 | $23.77 | $23.84 | $23.76 | $23.76 | $23.76 | 51,305 |
2023-11-02 | $23.73 | $23.80 | $23.71 | $23.76 | $23.76 | 13,924 |
2023-11-01 | $23.76 | $23.83 | $23.69 | $23.83 | $23.67 | 5,244 |
2023-10-31 | $23.69 | $23.77 | $23.69 | $23.69 | $23.53 | 11,516 |
2023-10-30 | $23.76 | $23.76 | $23.70 | $23.72 | $23.56 | 2,515 |
2023-10-27 | $23.77 | $23.82 | $23.70 | $23.81 | $23.81 | 59,523 |
2023-10-26 | $23.75 | $23.79 | $23.72 | $23.77 | $23.77 | 18,724 |
2023-10-25 | $23.79 | $23.81 | $23.68 | $23.81 | $23.81 | 146,975 |
2023-10-24 | $23.73 | $23.79 | $23.73 | $23.75 | $23.75 | 4,752 |
2023-10-23 | $23.67 | $23.77 | $23.65 | $23.73 | $23.73 | 9,349 |
2023-10-20 | $23.60 | $23.65 | $23.56 | $23.62 | $23.62 | 22,487 |
2023-10-19 | $23.72 | $23.74 | $23.63 | $23.63 | $23.63 | 5,795 |
2023-10-18 | $23.82 | $23.82 | $23.68 | $23.70 | $23.70 | 3,645 |
2023-10-17 | $23.82 | $23.82 | $23.76 | $23.80 | $23.80 | 3,679 |
2023-10-16 | $23.84 | $23.87 | $23.82 | $23.84 | $23.84 | 6,419 |
2023-10-13 | $23.84 | $23.84 | $23.79 | $23.79 | $23.79 | 3,749 |
2023-10-12 | $23.86 | $23.91 | $23.80 | $23.85 | $23.85 | 4,744 |
2023-10-11 | $23.89 | $23.93 | $23.79 | $23.83 | $23.83 | 5,265 |
2023-10-10 | $23.91 | $23.94 | $23.82 | $23.88 | $23.88 | 6,054 |
2023-10-09 | $23.74 | $23.87 | $23.74 | $23.82 | $23.82 | 3,810 |
2023-10-06 | $23.72 | $23.85 | $23.72 | $23.76 | $23.76 | 28,274 |
2023-10-05 | $23.71 | $23.86 | $23.65 | $23.70 | $23.70 | 23,383 |
2023-10-04 | $23.72 | $23.81 | $23.70 | $23.74 | $23.74 | 6,325 |
2023-10-03 | $23.77 | $23.77 | $23.64 | $23.64 | $23.64 | 13,824 |
2023-10-02 | $23.86 | $24.02 | $23.81 | $23.94 | $23.77 | 36,564 |
2023-09-29 | $24.06 | $24.07 | $23.88 | $23.94 | $23.77 | 10,362 |
2023-09-28 | $24.04 | $24.04 | $23.95 | $23.97 | $23.81 | 6,490 |
2023-09-27 | $24.14 | $24.14 | $23.95 | $24.04 | $23.87 | 17,810 |
2023-09-26 | $24.11 | $24.15 | $24.00 | $24.00 | $23.83 | 8,450 |
2023-09-25 | $24.12 | $24.20 | $24.05 | $24.11 | $23.94 | 17,729 |
2023-09-22 | $24.09 | $24.14 | $24.03 | $24.08 | $23.92 | 13,903 |
2023-09-21 | $24.09 | $24.09 | $24.00 | $24.05 | $23.88 | 8,347 |
2023-09-20 | $24.04 | $24.08 | $23.98 | $24.05 | $23.88 | 6,365 |
2023-09-19 | $23.89 | $24.01 | $23.89 | $23.98 | $23.81 | 12,854 |
2023-09-18 | $23.98 | $23.98 | $23.90 | $23.96 | $23.79 | 6,157 |
2023-09-15 | $23.97 | $23.98 | $23.89 | $23.95 | $23.78 | 24,376 |
2023-09-14 | $23.93 | $23.98 | $23.87 | $23.88 | $23.72 | 7,370 |
2023-09-13 | $23.84 | $23.90 | $23.81 | $23.84 | $23.68 | 43,600 |
2023-09-12 | $23.86 | $23.92 | $23.83 | $23.86 | $23.69 | 8,996 |
2023-09-11 | $24.01 | $24.01 | $23.83 | $23.90 | $23.74 | 4,965 |
2023-09-08 | $23.90 | $23.95 | $23.85 | $23.90 | $23.74 | 7,100 |
2023-09-07 | $23.89 | $23.91 | $23.85 | $23.91 | $23.75 | 6,200 |
2023-09-06 | $23.81 | $23.83 | $23.75 | $23.77 | $23.61 | 5,437 |
2023-09-05 | $23.83 | $23.83 | $23.71 | $23.78 | $23.62 | 1,490 |
2023-09-01 | $24.00 | $24.00 | $23.91 | $23.97 | $23.97 | 4,743 |
2023-08-31 | $24.08 | $24.08 | $23.96 | $24.01 | $24.01 | 12,359 |
2023-08-30 | $24.03 | $24.06 | $24.00 | $24.03 | $24.03 | 2,082 |
2023-08-29 | $24.06 | $24.07 | $23.96 | $24.06 | $24.06 | 5,370 |
2023-08-28 | $24.00 | $24.01 | $23.94 | $23.98 | $23.98 | 8,981 |
2023-08-25 | $23.96 | $23.98 | $23.90 | $23.95 | $23.95 | 2,509 |
2023-08-24 | $23.94 | $23.94 | $23.82 | $23.91 | $23.91 | 4,340 |
2023-08-23 | $23.87 | $23.96 | $23.81 | $23.93 | $23.93 | 9,618 |
2023-08-22 | $23.80 | $23.92 | $23.78 | $23.84 | $23.84 | 12,444 |
2023-08-21 | $23.81 | $23.81 | $23.76 | $23.79 | $23.79 | 4,806 |
2023-08-18 | $23.60 | $23.79 | $23.60 | $23.78 | $23.78 | 5,636 |
2023-08-17 | $23.71 | $23.71 | $23.63 | $23.69 | $23.69 | 6,543 |
2023-08-16 | $23.71 | $23.76 | $23.65 | $23.73 | $23.73 | 22,899 |
2023-08-15 | $23.76 | $23.79 | $23.75 | $23.76 | $23.76 | 7,255 |
2023-08-14 | $23.75 | $23.85 | $23.73 | $23.80 | $23.80 | 16,254 |
2023-08-11 | $23.73 | $23.80 | $23.67 | $23.70 | $23.70 | 23,530 |
2023-08-10 | $23.71 | $23.81 | $23.65 | $23.68 | $23.68 | 36,129 |
2023-08-09 | $23.86 | $23.86 | $23.67 | $23.71 | $23.71 | 125,842 |
2023-08-08 | $23.74 | $23.78 | $23.65 | $23.74 | $23.74 | 20,803 |
2023-08-07 | $23.73 | $23.85 | $23.71 | $23.72 | $23.72 | 55,995 |
2023-08-04 | $23.83 | $23.89 | $23.79 | $23.82 | $23.82 | 395,026 |
2023-08-03 | $23.70 | $23.79 | $23.70 | $23.77 | $23.77 | 1,875 |
2023-08-02 | $23.79 | $23.79 | $23.67 | $23.74 | $23.74 | 8,642 |
2023-08-01 | $24.08 | $24.08 | $23.96 | $24.04 | $23.86 | 18,868 |
2023-07-31 | $24.08 | $24.18 | $24.02 | $24.07 | $23.89 | 14,929 |
2023-07-28 | $23.97 | $24.07 | $23.94 | $24.03 | $23.84 | 14,218 |
2023-07-27 | $23.99 | $24.04 | $23.95 | $23.96 | $23.78 | 23,474 |
2023-07-26 | $24.00 | $24.03 | $23.88 | $23.95 | $23.77 | 36,530 |
2023-07-25 | $23.89 | $24.01 | $23.87 | $23.89 | $23.89 | 31,675 |
2023-07-24 | $23.87 | $23.94 | $23.77 | $23.92 | $23.92 | 22,012 |
2023-07-21 | $23.90 | $23.90 | $23.74 | $23.87 | $23.87 | 39,269 |
2023-07-20 | $23.75 | $23.84 | $23.69 | $23.74 | $23.74 | 24,603 |
2023-07-19 | $23.75 | $23.85 | $23.67 | $23.73 | $23.73 | 38,564 |
2023-07-18 | $23.76 | $23.81 | $23.64 | $23.79 | $23.79 | 22,556 |
2023-07-17 | $23.66 | $23.75 | $23.61 | $23.61 | $23.61 | 23,541 |
2023-07-14 | $23.80 | $23.81 | $23.65 | $23.73 | $23.73 | 17,572 |
2023-07-13 | $23.81 | $23.84 | $23.70 | $23.77 | $23.77 | 19,799 |
2023-07-12 | $23.77 | $23.83 | $23.69 | $23.73 | $23.73 | 31,628 |
2023-07-11 | $23.73 | $23.80 | $23.67 | $23.80 | $23.80 | 21,877 |
2023-07-10 | $23.70 | $23.70 | $23.59 | $23.66 | $23.66 | 5,293 |
2023-07-07 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 3,742 |
2023-07-06 | $23.53 | $23.60 | $23.53 | $23.60 | $23.60 | 2,924 |
2023-07-05 | $23.65 | $23.70 | $23.65 | $23.65 | $23.65 | 5,525 |
2023-07-03 | $23.84 | $23.84 | $23.73 | $23.80 | $23.67 | 7,610 |
2023-06-30 | $23.69 | $23.76 | $23.69 | $23.76 | $23.63 | 1,706 |
2023-06-29 | $23.65 | $23.65 | $23.59 | $23.64 | $23.51 | 3,325 |
2023-06-28 | $23.57 | $23.64 | $23.57 | $23.62 | $23.49 | 1,648 |
2023-06-27 | $23.52 | $23.64 | $23.52 | $23.64 | $23.51 | 3,665 |
2023-06-26 | $23.51 | $23.61 | $23.51 | $23.53 | $23.40 | 7,007 |
2023-06-23 | $23.60 | $23.60 | $23.50 | $23.57 | $23.57 | 12,611 |
2023-06-22 | $23.53 | $23.62 | $23.53 | $23.62 | $23.62 | 20,084 |
2023-06-21 | $23.60 | $23.60 | $23.55 | $23.58 | $23.58 | 9,540 |
2023-06-20 | $23.56 | $23.63 | $23.56 | $23.63 | $23.63 | 2,669 |
2023-06-16 | $23.60 | $23.67 | $23.56 | $23.64 | $23.64 | 9,457 |
2023-06-15 | $23.43 | $23.63 | $23.42 | $23.57 | $23.57 | 27,527 |
2023-06-14 | $23.45 | $23.50 | $23.39 | $23.46 | $23.46 | 18,843 |
2023-06-13 | $23.33 | $23.42 | $23.32 | $23.42 | $23.42 | 46,240 |
2023-06-12 | $23.31 | $23.34 | $23.28 | $23.34 | $23.34 | 3,970 |
2023-06-09 | $23.22 | $23.35 | $23.22 | $23.33 | $23.33 | 14,059 |
2023-06-08 | $23.25 | $23.32 | $23.25 | $23.29 | $23.29 | 4,829 |
2023-06-07 | $23.36 | $23.36 | $23.26 | $23.29 | $23.29 | 20,077 |
2023-06-06 | $23.37 | $23.37 | $23.25 | $23.32 | $23.32 | 13,357 |
2023-06-05 | $23.45 | $23.45 | $23.26 | $23.29 | $23.29 | 245,700 |
2023-06-02 | $23.21 | $23.30 | $23.21 | $23.30 | $23.30 | 5,695 |
2023-06-01 | $23.29 | $23.38 | $23.29 | $23.32 | $23.20 | 4,390 |
2023-05-31 | $23.30 | $23.30 | $23.24 | $23.26 | $23.14 | 6,729 |
2023-05-30 | $23.47 | $23.47 | $23.30 | $23.36 | $23.24 | 5,644 |
2023-05-26 | $23.35 | $23.37 | $23.28 | $23.32 | $23.20 | 3,921 |
2023-05-25 | $23.30 | $23.30 | $23.21 | $23.24 | $23.12 | 4,052 |
2023-05-24 | $23.25 | $23.27 | $23.15 | $23.27 | $23.15 | 7,345 |
2023-05-23 | $23.19 | $23.29 | $23.19 | $23.28 | $23.16 | 4,477 |
2023-05-22 | $23.06 | $23.23 | $23.06 | $23.15 | $23.03 | 7,242 |
2023-05-19 | $23.22 | $23.22 | $23.08 | $23.11 | $23.11 | 3,716 |
2023-05-18 | $23.02 | $23.07 | $23.02 | $23.07 | $23.07 | 1,188 |
2023-05-17 | $22.97 | $23.09 | $22.97 | $23.05 | $23.05 | 3,001 |
2023-05-16 | $22.94 | $23.05 | $22.93 | $22.93 | $22.93 | 367,597 |
2023-05-15 | $23.01 | $23.12 | $23.00 | $23.00 | $23.00 | 16,040 |
2023-05-12 | $23.14 | $23.17 | $23.06 | $23.14 | $23.14 | 8,979 |
2023-05-11 | $23.12 | $23.18 | $23.10 | $23.18 | $23.18 | 13,996 |
2023-05-10 | $23.27 | $23.27 | $23.07 | $23.12 | $23.12 | 14,438 |
2023-05-09 | $23.21 | $23.29 | $23.15 | $23.22 | $23.22 | 11,128 |
2023-05-08 | $23.23 | $23.24 | $23.16 | $23.16 | $23.16 | 7,514 |
2023-05-05 | $23.28 | $23.28 | $23.20 | $23.24 | $23.24 | 3,994 |
2023-05-04 | $23.20 | $23.24 | $23.14 | $23.21 | $23.21 | 42,156 |
2023-05-03 | $23.29 | $23.34 | $23.22 | $23.22 | $23.22 | 4,411 |
2023-05-02 | $23.24 | $23.37 | $23.19 | $23.33 | $23.33 | 18,890 |
2023-05-01 | $23.30 | $23.45 | $23.30 | $23.33 | $23.21 | 4,825 |
2023-04-28 | $23.51 | $23.52 | $23.43 | $23.48 | $23.48 | 4,713 |
2023-04-27 | $23.43 | $23.53 | $23.43 | $23.53 | $23.53 | 2,521 |
2023-04-26 | $23.42 | $23.42 | $23.35 | $23.41 | $23.41 | 1,152 |
2023-04-25 | $23.45 | $23.56 | $23.42 | $23.43 | $23.43 | 293,553 |
2023-04-24 | $23.47 | $23.54 | $23.46 | $23.52 | $23.52 | 5,243 |
2023-04-21 | $23.52 | $23.58 | $23.44 | $23.54 | $23.54 | 4,648 |
2023-04-20 | $23.48 | $23.48 | $23.38 | $23.42 | $23.42 | 1,794 |
2023-04-19 | $23.59 | $23.59 | $23.45 | $23.45 | $23.45 | 7,322 |
2023-04-18 | $23.51 | $23.60 | $23.51 | $23.60 | $23.60 | 5,668 |
2023-04-17 | $23.51 | $23.52 | $23.38 | $23.44 | $23.44 | 9,415 |
2023-04-14 | $23.38 | $23.46 | $23.25 | $23.44 | $23.44 | 26,008 |
2023-04-13 | $23.26 | $23.36 | $23.18 | $23.36 | $23.36 | 36,454 |
2023-04-12 | $23.44 | $23.44 | $23.23 | $23.27 | $23.27 | 28,895 |
2023-04-11 | $23.42 | $23.49 | $23.35 | $23.42 | $23.42 | 58,111 |
2023-04-10 | $23.25 | $23.42 | $23.24 | $23.38 | $23.38 | 3,499 |
2023-04-06 | $23.25 | $23.34 | $23.23 | $23.24 | $23.24 | 11,530 |
2023-04-05 | $23.23 | $23.25 | $23.08 | $23.24 | $23.24 | 152,004 |
2023-04-04 | $23.24 | $23.31 | $23.16 | $23.25 | $23.25 | 339,550 |
2023-04-03 | $23.42 | $23.49 | $23.37 | $23.48 | $23.36 | 6,365 |
2023-03-31 | $23.30 | $23.40 | $23.30 | $23.37 | $23.25 | 12,045 |
2023-03-30 | $23.46 | $23.46 | $23.32 | $23.33 | $23.21 | 5,268 |
2023-03-29 | $23.23 | $23.26 | $23.14 | $23.26 | $23.14 | 6,281 |
2023-03-28 | $23.18 | $23.18 | $23.03 | $23.13 | $23.02 | 5,533 |
2023-03-27 | $23.14 | $23.30 | $23.10 | $23.18 | $23.18 | 4,280 |
2023-03-24 | $23.14 | $23.21 | $23.09 | $23.15 | $23.15 | 1,662 |
2023-03-23 | $23.29 | $23.34 | $23.18 | $23.18 | $23.18 | 4,704 |
2023-03-22 | $23.38 | $23.38 | $23.13 | $23.22 | $23.22 | 7,614 |
2023-03-21 | $23.16 | $23.29 | $23.09 | $23.22 | $23.22 | 283,068 |
2023-03-20 | $23.00 | $23.15 | $22.97 | $23.10 | $23.10 | 6,725 |
2023-03-17 | $23.14 | $23.20 | $23.01 | $23.06 | $23.06 | 6,192 |
2023-03-16 | $23.09 | $23.35 | $23.02 | $23.31 | $23.31 | 4,260 |
2023-03-15 | $22.93 | $23.17 | $22.92 | $23.15 | $23.15 | 9,044 |
2023-03-14 | $23.07 | $23.30 | $23.01 | $23.10 | $23.10 | 19,052 |
2023-03-13 | $22.66 | $23.05 | $22.66 | $23.00 | $23.00 | 8,446 |
2023-03-10 | $23.26 | $23.26 | $23.12 | $23.21 | $23.21 | 18,551 |
2023-03-09 | $23.53 | $23.57 | $23.29 | $23.29 | $23.29 | 14,362 |
2023-03-08 | $23.57 | $23.61 | $23.39 | $23.45 | $23.45 | 9,868 |
2023-03-07 | $23.67 | $23.67 | $23.50 | $23.54 | $23.54 | 4,703 |
2023-03-06 | $23.87 | $23.87 | $23.63 | $23.67 | $23.67 | 31,762 |
2023-03-03 | $23.65 | $23.70 | $23.63 | $23.68 | $23.68 | 2,350 |
2023-03-02 | $23.43 | $23.59 | $23.43 | $23.59 | $23.59 | 13,171 |
2023-03-01 | $23.65 | $23.65 | $23.56 | $23.60 | $23.46 | 7,049 |
2023-02-28 | $23.49 | $23.63 | $23.49 | $23.60 | $23.60 | 6,125 |
2023-02-27 | $23.60 | $23.70 | $23.57 | $23.57 | $23.57 | 5,278 |
2023-02-24 | $23.67 | $23.67 | $23.58 | $23.67 | $23.67 | 21,391 |
2023-02-23 | $23.70 | $23.75 | $23.61 | $23.73 | $23.73 | 7,030 |
2023-02-22 | $23.60 | $23.69 | $23.54 | $23.64 | $23.64 | 14,596 |
2023-02-21 | $23.71 | $23.71 | $23.54 | $23.60 | $23.60 | 14,242 |
2023-02-17 | $23.64 | $23.73 | $23.57 | $23.68 | $23.68 | 11,082 |
2023-02-16 | $23.62 | $23.72 | $23.62 | $23.66 | $23.66 | 4,398 |
2023-02-15 | $23.73 | $23.82 | $23.71 | $23.81 | $23.81 | 10,917 |
2023-02-14 | $23.85 | $23.85 | $23.72 | $23.80 | $23.80 | 9,064 |
2023-02-13 | $23.76 | $23.77 | $23.62 | $23.74 | $23.74 | 5,957 |
2023-02-10 | $23.68 | $23.78 | $23.68 | $23.76 | $23.76 | 16,989 |
2023-02-09 | $23.87 | $23.91 | $23.67 | $23.68 | $23.68 | 116,291 |
2023-02-08 | $23.97 | $24.02 | $23.87 | $23.87 | $23.87 | 3,864 |
2023-02-07 | $23.90 | $23.98 | $23.82 | $23.97 | $23.97 | 23,347 |
2023-02-06 | $23.88 | $24.00 | $23.87 | $23.94 | $23.94 | 10,949 |
2023-02-03 | $23.94 | $24.04 | $23.94 | $23.97 | $23.97 | 3,703 |
2023-02-02 | $24.05 | $24.06 | $23.91 | $23.99 | $23.99 | 34,144 |
2023-02-01 | $23.97 | $24.17 | $23.97 | $24.07 | $23.92 | 7,804 |
2023-01-31 | $23.99 | $24.07 | $23.94 | $24.03 | $24.03 | 4,158 |
2023-01-30 | $23.99 | $24.00 | $23.89 | $23.95 | $23.95 | 9,069 |
2023-01-27 | $23.93 | $23.99 | $23.87 | $23.93 | $23.93 | 7,596 |
2023-01-26 | $23.84 | $23.92 | $23.84 | $23.91 | $23.91 | 3,083 |
2023-01-25 | $23.81 | $23.88 | $23.76 | $23.82 | $23.82 | 36,919 |
2023-01-24 | $23.84 | $23.92 | $23.58 | $23.86 | $23.86 | 627,994 |
2023-01-23 | $23.81 | $23.92 | $23.81 | $23.85 | $23.85 | 11,108 |
2023-01-20 | $23.78 | $23.93 | $23.72 | $23.85 | $23.85 | 8,556 |
2023-01-19 | $23.77 | $23.84 | $23.76 | $23.84 | $23.84 | 10,525 |
2023-01-18 | $23.82 | $23.98 | $23.77 | $23.81 | $23.81 | 10,469 |
2023-01-17 | $23.78 | $23.81 | $23.71 | $23.79 | $23.79 | 12,884 |
2023-01-13 | $23.72 | $23.89 | $23.65 | $23.84 | $23.84 | 7,177 |
2023-01-12 | $23.57 | $23.73 | $23.54 | $23.72 | $23.72 | 29,557 |
2023-01-11 | $23.71 | $23.71 | $23.55 | $23.58 | $23.58 | 5,040 |
2023-01-10 | $23.51 | $23.52 | $23.42 | $23.52 | $23.52 | 9,366 |
2023-01-09 | $23.31 | $23.46 | $23.31 | $23.35 | $23.35 | 16,659 |
2023-01-06 | $23.35 | $23.44 | $23.30 | $23.44 | $23.44 | 5,230 |
2023-01-05 | $23.19 | $23.28 | $23.14 | $23.24 | $23.24 | 17,347 |
2023-01-04 | $23.12 | $23.25 | $23.10 | $23.21 | $23.21 | 11,983 |
2023-01-03 | $23.22 | $23.26 | $23.10 | $23.18 | $23.18 | 23,792 |
2022-12-30 | $23.28 | $23.35 | $23.15 | $23.22 | $23.22 | 7,077 |
2022-12-29 | $23.40 | $23.40 | $23.22 | $23.30 | $23.30 | 8,495 |
2022-12-28 | $23.32 | $23.44 | $23.25 | $23.29 | $23.29 | 172,711 |
2022-12-27 | $23.38 | $23.42 | $23.25 | $23.26 | $23.26 | 171,547 |
2022-12-23 | $23.43 | $23.45 | $23.34 | $23.40 | $23.40 | 11,895 |
2022-12-22 | $23.38 | $23.44 | $23.31 | $23.38 | $23.26 | 7,779 |
2022-12-21 | $23.37 | $23.37 | $23.33 | $23.35 | $23.23 | 10,568 |
2022-12-20 | $23.26 | $23.28 | $23.15 | $23.23 | $23.11 | 21,871 |
2022-12-19 | $23.50 | $23.50 | $23.25 | $23.36 | $23.24 | 26,019 |
2022-12-16 | $23.56 | $23.56 | $23.39 | $23.43 | $23.31 | 17,470 |
2022-12-15 | $23.54 | $23.58 | $23.44 | $23.54 | $23.42 | 8,902 |
2022-12-14 | $23.57 | $23.63 | $23.49 | $23.59 | $23.47 | 7,801 |
2022-12-13 | $23.72 | $23.72 | $23.47 | $23.62 | $23.50 | 19,447 |
2022-12-12 | $23.66 | $23.66 | $23.46 | $23.57 | $23.45 | 16,721 |
2022-12-09 | $23.60 | $23.66 | $23.45 | $23.57 | $23.45 | 17,654 |
2022-12-08 | $23.49 | $23.53 | $23.45 | $23.46 | $23.34 | 7,196 |
2022-12-07 | $23.32 | $23.40 | $23.25 | $23.36 | $23.24 | 12,242 |
2022-12-06 | $23.41 | $23.53 | $23.35 | $23.39 | $23.27 | 15,340 |
2022-12-05 | $23.30 | $23.37 | $23.26 | $23.37 | $23.25 | 2,882 |
2022-12-02 | $23.20 | $23.41 | $23.14 | $23.37 | $23.26 | 18,033 |
2022-12-01 | $23.44 | $23.52 | $23.31 | $23.38 | $23.10 | 19,579 |
2022-11-30 | $23.20 | $23.34 | $23.15 | $23.34 | $23.06 | 9,391 |
2022-11-29 | $23.15 | $23.22 | $23.14 | $23.20 | $22.93 | 14,916 |
2022-11-28 | $23.35 | $23.35 | $23.15 | $23.20 | $22.92 | 7,428 |
2022-11-25 | $23.50 | $23.50 | $23.36 | $23.41 | $23.13 | 9,562 |
2022-11-23 | $23.28 | $23.31 | $23.26 | $23.31 | $23.03 | 4,240 |
2022-11-22 | $23.22 | $23.31 | $23.18 | $23.29 | $23.01 | 5,738 |
2022-11-21 | $23.14 | $23.20 | $23.12 | $23.17 | $22.89 | 15,217 |
2022-11-18 | $23.12 | $23.18 | $23.08 | $23.14 | $22.87 | 12,447 |
2022-11-17 | $22.94 | $23.02 | $22.92 | $23.02 | $22.74 | 11,522 |
2022-11-16 | $22.95 | $23.04 | $22.95 | $23.03 | $22.75 | 8,823 |
2022-11-15 | $23.00 | $23.01 | $22.92 | $23.01 | $22.73 | 3,972 |
2022-11-14 | $22.87 | $22.94 | $22.83 | $22.83 | $22.56 | 11,446 |
2022-11-11 | $22.77 | $22.90 | $22.77 | $22.84 | $22.84 | 6,783 |
2022-11-10 | $22.62 | $22.73 | $22.59 | $22.73 | $22.73 | 7,438 |
2022-11-09 | $22.50 | $22.53 | $22.39 | $22.39 | $22.39 | 7,502 |
2022-11-08 | $22.68 | $22.68 | $22.57 | $22.62 | $22.62 | 8,010 |
2022-11-07 | $22.57 | $22.77 | $22.57 | $22.72 | $22.72 | 10,981 |
2022-11-04 | $22.66 | $22.72 | $22.59 | $22.65 | $22.65 | 5,177 |
2022-11-03 | $22.44 | $22.58 | $22.44 | $22.51 | $22.51 | 18,307 |
2022-11-02 | $22.61 | $22.74 | $22.55 | $22.62 | $22.62 | 24,385 |
2022-11-01 | $22.53 | $22.70 | $22.47 | $22.68 | $22.61 | 4,150 |
2022-10-31 | $22.40 | $22.51 | $22.40 | $22.47 | $22.40 | 5,939 |
2022-10-28 | $22.33 | $22.58 | $22.33 | $22.49 | $22.42 | 6,562 |
2022-10-27 | $22.47 | $22.48 | $22.40 | $22.41 | $22.34 | 3,491 |
2022-10-26 | $22.58 | $22.58 | $22.44 | $22.46 | $22.39 | 16,916 |
2022-10-25 | $22.44 | $22.62 | $22.44 | $22.49 | $22.42 | 529,147 |
2022-10-24 | $22.41 | $22.49 | $22.36 | $22.41 | $22.34 | 7,381 |
2022-10-21 | $22.30 | $22.44 | $22.30 | $22.43 | $22.36 | 14,553 |
2022-10-20 | $22.30 | $22.39 | $22.26 | $22.31 | $22.24 | 9,674 |
2022-10-19 | $22.39 | $22.41 | $22.27 | $22.31 | $22.31 | 25,645 |
2022-10-18 | $22.37 | $22.44 | $22.26 | $22.38 | $22.38 | 410,046 |
2022-10-17 | $22.24 | $22.27 | $22.18 | $22.27 | $22.27 | 5,786 |
2022-10-14 | $22.26 | $22.27 | $22.02 | $22.06 | $22.06 | 12,328 |
2022-10-13 | $21.85 | $22.31 | $21.85 | $22.29 | $22.29 | 18,028 |
2022-10-12 | $22.18 | $22.18 | $22.02 | $22.09 | $22.09 | 21,215 |
2022-10-11 | $22.23 | $22.32 | $22.12 | $22.18 | $22.18 | 9,967 |
2022-10-10 | $22.30 | $22.36 | $22.19 | $22.26 | $22.26 | 13,711 |
2022-10-07 | $22.51 | $22.54 | $22.32 | $22.38 | $22.38 | 28,659 |
2022-10-06 | $22.49 | $22.58 | $22.49 | $22.58 | $22.58 | 2,519 |
2022-10-05 | $22.31 | $22.38 | $22.30 | $22.38 | $22.38 | 971 |
2022-10-04 | $22.57 | $22.59 | $22.47 | $22.52 | $22.52 | 38,471 |
2022-10-03 | $22.39 | $22.62 | $22.39 | $22.48 | $22.38 | 17,497 |
2022-09-30 | $22.30 | $22.44 | $22.30 | $22.44 | $22.44 | 11,916 |
2022-09-29 | $22.30 | $22.31 | $22.12 | $22.31 | $22.31 | 11,527 |
2022-09-28 | $22.26 | $22.32 | $22.18 | $22.27 | $22.27 | 17,740 |
2022-09-27 | $22.62 | $22.62 | $22.32 | $22.40 | $22.40 | 4,140 |
2022-09-26 | $22.70 | $22.78 | $22.60 | $22.60 | $22.60 | 11,392 |
2022-09-23 | $22.84 | $22.92 | $22.81 | $22.86 | $22.86 | 10,495 |
2022-09-22 | $22.85 | $22.98 | $22.85 | $22.98 | $22.98 | 7,228 |
2022-09-21 | $23.12 | $23.12 | $22.95 | $22.97 | $22.97 | 50,098 |
2022-09-20 | $23.08 | $23.11 | $22.97 | $22.99 | $22.99 | 5,361 |
2022-09-19 | $22.94 | $23.12 | $22.94 | $23.09 | $23.09 | 4,344 |
2022-09-16 | $23.01 | $23.05 | $22.98 | $23.05 | $23.05 | 7,123 |
2022-09-15 | $23.11 | $23.11 | $23.01 | $23.05 | $23.05 | 2,587 |
2022-09-14 | $22.98 | $23.17 | $22.98 | $23.10 | $23.10 | 32,725 |
2022-09-13 | $22.97 | $23.07 | $22.96 | $22.98 | $22.98 | 6,756 |
2022-09-12 | $23.12 | $23.21 | $23.10 | $23.13 | $23.13 | 5,313 |
2022-09-09 | $23.10 | $23.17 | $23.06 | $23.10 | $23.10 | 4,546 |
2022-09-08 | $22.96 | $23.02 | $22.95 | $22.98 | $22.98 | 7,840 |
2022-09-07 | $22.86 | $22.99 | $22.85 | $22.96 | $22.96 | 12,139 |
2022-09-06 | $22.85 | $22.87 | $22.81 | $22.84 | $22.84 | 21,684 |
2022-09-02 | $23.03 | $23.05 | $22.86 | $22.86 | $22.86 | 5,448 |
2022-09-01 | $22.98 | $23.10 | $22.94 | $23.10 | $23.00 | 9,554 |
2022-08-31 | $23.20 | $23.20 | $23.07 | $23.09 | $22.99 | 4,179 |
2022-08-30 | $23.23 | $23.23 | $23.12 | $23.23 | $23.13 | 5,595 |
2022-08-29 | $23.16 | $23.21 | $23.12 | $23.15 | $23.05 | 44,619 |
2022-08-26 | $23.40 | $23.40 | $23.22 | $23.22 | $23.11 | 6,688 |
2022-08-25 | $23.44 | $23.50 | $23.41 | $23.44 | $23.34 | 6,627 |
2022-08-24 | $23.22 | $23.32 | $23.22 | $23.32 | $23.22 | 14,297 |
2022-08-23 | $23.08 | $23.26 | $23.08 | $23.24 | $23.14 | 12,198 |
2022-08-22 | $23.06 | $23.16 | $23.05 | $23.10 | $23.00 | 8,258 |
2022-08-19 | $23.19 | $23.19 | $23.08 | $23.14 | $23.04 | 4,653 |
2022-08-18 | $23.27 | $23.32 | $23.18 | $23.26 | $23.15 | 14,321 |
2022-08-17 | $23.23 | $23.33 | $23.20 | $23.24 | $23.14 | 12,027 |
2022-08-16 | $23.24 | $23.38 | $23.20 | $23.26 | $23.15 | 14,617 |
2022-08-15 | $23.38 | $23.47 | $23.38 | $23.42 | $23.32 | 35,215 |
2022-08-12 | $23.40 | $23.52 | $23.37 | $23.49 | $23.38 | 12,131 |
2022-08-11 | $23.39 | $23.53 | $23.26 | $23.28 | $23.17 | 14,235 |
2022-08-10 | $23.21 | $23.33 | $23.21 | $23.33 | $23.23 | 8,493 |
2022-08-09 | $23.08 | $23.15 | $23.00 | $23.08 | $22.97 | 8,230 |
2022-08-08 | $23.22 | $23.31 | $23.11 | $23.17 | $23.06 | 23,586 |
2022-08-05 | $23.14 | $23.24 | $23.10 | $23.20 | $23.10 | 7,677 |
2022-08-04 | $23.22 | $23.29 | $23.11 | $23.24 | $23.14 | 31,915 |
2022-08-03 | $23.21 | $23.36 | $23.21 | $23.33 | $23.22 | 19,683 |
2022-08-02 | $23.06 | $23.15 | $23.03 | $23.05 | $22.95 | 6,463 |
2022-08-01 | $23.25 | $23.29 | $23.18 | $23.18 | $23.00 | 9,264 |
2022-07-29 | $23.35 | $23.40 | $23.32 | $23.40 | $23.22 | 14,193 |
2022-07-28 | $23.28 | $23.38 | $23.27 | $23.31 | $23.13 | 9,704 |
2022-07-27 | $23.26 | $23.36 | $23.26 | $23.36 | $23.18 | 47,503 |
2022-07-26 | $23.03 | $23.20 | $23.03 | $23.15 | $22.98 | 16,386 |
2022-07-25 | $23.29 | $23.29 | $23.12 | $23.13 | $22.96 | 19,629 |
2022-07-22 | $23.55 | $23.58 | $23.39 | $23.46 | $23.28 | 19,845 |
2022-07-21 | $23.27 | $23.41 | $23.27 | $23.36 | $23.19 | 6,965 |
2022-07-20 | $23.35 | $23.37 | $23.24 | $23.31 | $23.13 | 10,829 |
2022-07-19 | $23.15 | $23.26 | $23.15 | $23.25 | $23.08 | 561,548 |
2022-07-18 | $23.18 | $23.21 | $23.06 | $23.06 | $22.89 | 13,547 |
2022-07-15 | $23.11 | $23.30 | $23.07 | $23.14 | $22.97 | 71,546 |
2022-07-14 | $23.00 | $23.10 | $22.99 | $23.04 | $22.87 | 36,918 |
2022-07-13 | $22.94 | $23.19 | $22.94 | $23.19 | $23.01 | 93,491 |
2022-07-12 | $23.05 | $23.18 | $23.05 | $23.10 | $22.92 | 81,949 |
2022-07-11 | $23.24 | $23.28 | $23.18 | $23.18 | $23.01 | 4,354 |
2022-07-08 | $23.13 | $23.26 | $23.13 | $23.20 | $23.02 | 6,313 |
2022-07-07 | $23.10 | $23.10 | $23.00 | $23.00 | $22.83 | 11,230 |
2022-07-06 | $22.88 | $23.04 | $22.84 | $23.00 | $22.83 | 11,943 |
2022-07-05 | $22.92 | $22.98 | $22.85 | $22.96 | $22.78 | 20,466 |
2022-07-01 | $23.05 | $23.21 | $22.95 | $23.21 | $22.97 | 14,437 |
2022-06-30 | $23.00 | $23.15 | $23.00 | $23.07 | $22.83 | 14,145 |
2022-06-29 | $23.23 | $23.26 | $23.19 | $23.23 | $22.98 | 83,311 |
2022-06-28 | $23.30 | $23.31 | $23.18 | $23.27 | $23.02 | 9,339 |
2022-06-27 | $23.38 | $23.38 | $23.25 | $23.27 | $23.02 | 13,044 |
2022-06-24 | $23.20 | $23.41 | $23.20 | $23.39 | $23.15 | 15,375 |
2022-06-23 | $23.13 | $23.27 | $23.12 | $23.18 | $22.94 | 14,355 |
2022-06-22 | $23.24 | $23.28 | $23.08 | $23.09 | $22.85 | 15,754 |
2022-06-21 | $23.37 | $23.50 | $23.22 | $23.22 | $22.98 | 11,482 |
2022-06-17 | $23.33 | $23.47 | $23.30 | $23.31 | $23.06 | 20,641 |
2022-06-16 | $23.25 | $23.40 | $23.18 | $23.40 | $23.15 | 9,517 |
2022-06-15 | $23.52 | $23.61 | $23.39 | $23.53 | $23.28 | 130,514 |
2022-06-14 | $23.34 | $23.46 | $23.28 | $23.37 | $23.12 | 450,373 |
2022-06-13 | $23.16 | $23.36 | $23.10 | $23.22 | $22.98 | 41,859 |
2022-06-10 | $23.41 | $23.49 | $23.30 | $23.44 | $23.19 | 974,601 |
2022-06-09 | $23.70 | $23.73 | $23.44 | $23.44 | $23.19 | 2,556,071 |
2022-06-08 | $23.83 | $23.88 | $23.75 | $23.81 | $23.56 | 30,925 |
2022-06-07 | $23.83 | $23.88 | $23.75 | $23.87 | $23.62 | 51,648 |
2022-06-06 | $23.79 | $23.87 | $23.77 | $23.77 | $23.52 | 27,202 |
2022-06-03 | $23.68 | $23.79 | $23.67 | $23.68 | $23.43 | 25,294 |
2022-06-02 | $23.70 | $23.82 | $23.65 | $23.82 | $23.57 | 28,238 |
2022-06-01 | $23.95 | $24.00 | $23.77 | $23.84 | $23.54 | 23,484 |
2022-05-31 | $23.59 | $23.85 | $23.59 | $23.80 | $23.50 | 8,808 |
2022-05-27 | $23.65 | $23.77 | $23.65 | $23.71 | $23.41 | 16,575 |
2022-05-26 | $23.63 | $23.75 | $23.53 | $23.61 | $23.31 | 14,501 |
2022-05-25 | $23.28 | $23.50 | $23.28 | $23.50 | $23.20 | 19,029 |
2022-05-24 | $23.11 | $23.28 | $23.08 | $23.23 | $22.93 | 19,114 |
2022-05-23 | $23.09 | $23.13 | $23.02 | $23.08 | $22.79 | 18,625 |
2022-05-20 | $23.22 | $23.22 | $22.97 | $23.11 | $22.81 | 99,849 |
2022-05-19 | $23.05 | $23.20 | $22.93 | $23.06 | $22.77 | 32,274 |
2022-05-18 | $23.19 | $23.19 | $23.01 | $23.06 | $22.77 | 17,047 |
2022-05-17 | $23.25 | $23.26 | $23.15 | $23.25 | $22.95 | 41,215 |
2022-05-16 | $23.25 | $23.34 | $23.22 | $23.25 | $22.95 | 24,915 |
2022-05-13 | $23.32 | $23.33 | $23.13 | $23.26 | $22.96 | 113,906 |
2022-05-12 | $23.31 | $23.43 | $23.17 | $23.17 | $22.87 | 178,239 |
2022-05-11 | $23.34 | $23.47 | $23.22 | $23.30 | $23.00 | 37,894 |
2022-05-10 | $23.39 | $23.39 | $23.21 | $23.24 | $22.94 | 150,881 |
2022-05-09 | $23.30 | $23.36 | $23.22 | $23.24 | $22.94 | 28,286 |
2022-05-06 | $23.36 | $23.47 | $23.36 | $23.43 | $23.13 | 24,553 |
2022-05-05 | $23.68 | $23.68 | $23.37 | $23.51 | $23.21 | 30,243 |
2022-05-04 | $23.51 | $23.75 | $23.45 | $23.71 | $23.41 | 49,277 |
2022-05-03 | $23.44 | $23.55 | $23.44 | $23.49 | $23.19 | 47,036 |
2022-05-02 | $23.39 | $23.49 | $23.34 | $23.43 | $23.08 | 27,772 |
2022-04-29 | $23.65 | $23.69 | $23.41 | $23.41 | $23.06 | 23,479 |
2022-04-28 | $23.54 | $23.62 | $23.43 | $23.58 | $23.23 | 11,597 |
2022-04-27 | $23.59 | $23.59 | $23.41 | $23.41 | $23.06 | 15,976 |
2022-04-26 | $23.75 | $23.75 | $23.55 | $23.58 | $23.23 | 21,073 |
2022-04-25 | $23.57 | $23.82 | $23.57 | $23.72 | $23.37 | 29,356 |
2022-04-22 | $23.65 | $23.68 | $23.55 | $23.61 | $23.26 | 40,804 |
2022-04-21 | $23.92 | $23.92 | $23.66 | $23.66 | $23.31 | 41,691 |
2022-04-20 | $23.89 | $23.95 | $23.86 | $23.87 | $23.51 | 13,738 |
2022-04-19 | $23.75 | $23.84 | $23.70 | $23.72 | $23.37 | 38,334 |
2022-04-18 | $23.87 | $23.92 | $23.75 | $23.77 | $23.42 | 69,769 |
2022-04-14 | $24.04 | $24.08 | $23.95 | $23.95 | $23.59 | 20,772 |
2022-04-13 | $23.83 | $24.06 | $23.83 | $24.01 | $23.65 | 213,768 |
2022-04-12 | $24.03 | $24.15 | $23.90 | $23.91 | $23.55 | 32,683 |
2022-04-11 | $24.11 | $24.11 | $23.93 | $23.99 | $23.63 | 81,975 |
2022-04-08 | $24.06 | $24.10 | $24.02 | $24.02 | $23.66 | 41,386 |
2022-04-07 | $24.20 | $24.22 | $24.10 | $24.10 | $23.74 | 15,769 |
2022-04-06 | $24.08 | $24.19 | $24.02 | $24.11 | $23.75 | 64,659 |
2022-04-05 | $24.32 | $24.34 | $24.08 | $24.10 | $23.74 | 44,619 |
2022-04-04 | $24.29 | $24.37 | $24.20 | $24.35 | $23.99 | 69,297 |
2022-04-01 | $24.16 | $24.33 | $24.16 | $24.25 | $23.86 | 229,664 |
2022-03-31 | $24.18 | $24.27 | $24.11 | $24.11 | $23.73 | 143,238 |
2022-03-30 | $24.25 | $24.25 | $24.12 | $24.20 | $23.81 | 3,493,109 |
2022-03-29 | $24.28 | $24.37 | $24.24 | $24.31 | $23.92 | 8,168,109 |
2022-03-28 | $24.21 | $24.30 | $24.14 | $24.27 | $23.88 | 36,193 |
2022-03-25 | $24.16 | $24.20 | $24.08 | $24.17 | $23.79 | 31,591 |
2022-03-24 | $23.93 | $24.11 | $23.81 | $24.08 | $23.70 | 40,140 |
2022-03-23 | $24.11 | $24.11 | $23.94 | $23.98 | $23.60 | 29,201 |
2022-03-22 | $24.12 | $24.15 | $24.05 | $24.10 | $23.71 | 56,947 |
2022-03-21 | $23.98 | $24.13 | $23.97 | $24.05 | $23.67 | 51,036 |
2022-03-18 | $23.91 | $24.06 | $23.82 | $23.99 | $23.61 | 122,227 |
2022-03-17 | $23.83 | $24.20 | $23.83 | $24.03 | $23.65 | 96,249 |
2022-03-16 | $23.60 | $23.68 | $23.42 | $23.56 | $23.19 | 72,947 |
2022-03-15 | $23.09 | $23.39 | $23.09 | $23.33 | $22.96 | 177,808 |
2022-03-14 | $23.12 | $23.15 | $23.00 | $23.07 | $22.70 | 162,559 |
2022-03-11 | $23.12 | $23.20 | $23.06 | $23.10 | $22.73 | 142,748 |
2022-03-10 | $23.13 | $23.14 | $23.00 | $23.07 | $22.70 | 39,117 |
2022-03-09 | $23.06 | $23.27 | $22.97 | $23.18 | $22.81 | 137,691 |
2022-03-08 | $23.01 | $23.15 | $22.83 | $23.09 | $22.72 | 72,650 |
2022-03-07 | $23.16 | $23.26 | $22.87 | $22.87 | $22.51 | 382,076 |
2022-03-04 | $23.48 | $23.49 | $23.30 | $23.30 | $22.92 | 37,914 |
2022-03-03 | $23.59 | $23.62 | $23.50 | $23.55 | $23.18 | 78,521 |
2022-03-02 | $23.53 | $23.59 | $23.38 | $23.53 | $23.16 | 54,627 |
2022-03-01 | $23.69 | $23.79 | $23.53 | $23.55 | $23.14 | 47,641 |
2022-02-28 | $23.77 | $23.88 | $23.72 | $23.79 | $23.38 | 45,281 |
2022-02-25 | $23.79 | $23.88 | $23.73 | $23.80 | $23.39 | 43,596 |
2022-02-24 | $23.28 | $23.76 | $23.28 | $23.74 | $23.33 | 179,120 |
2022-02-23 | $23.86 | $23.86 | $23.58 | $23.58 | $23.17 | 56,007 |
2022-02-22 | $23.72 | $23.83 | $23.70 | $23.77 | $23.36 | 309,632 |
2022-02-18 | $23.90 | $23.90 | $23.70 | $23.71 | $23.30 | 95,235 |
2022-02-17 | $23.94 | $23.99 | $23.86 | $23.88 | $23.47 | 114,286 |
2022-02-16 | $23.94 | $23.98 | $23.85 | $23.93 | $23.52 | 370,577 |
2022-02-15 | $24.03 | $24.07 | $23.89 | $23.89 | $23.48 | 3,687,677 |
2022-02-14 | $24.19 | $24.19 | $23.90 | $23.98 | $23.57 | 10,500,069 |
2022-02-11 | $24.30 | $24.33 | $24.15 | $24.25 | $23.83 | 58,955 |
2022-02-10 | $24.31 | $24.38 | $24.23 | $24.23 | $23.81 | 136,054 |
2022-02-09 | $24.41 | $24.45 | $24.36 | $24.39 | $23.97 | 83,661 |
2022-02-08 | $24.41 | $24.41 | $24.31 | $24.36 | $23.94 | 70,629 |
2022-02-07 | $24.26 | $24.36 | $24.22 | $24.36 | $23.94 | 99,439 |
2022-02-04 | $24.46 | $24.46 | $24.20 | $24.27 | $23.85 | 51,328 |
2022-02-03 | $24.45 | $24.45 | $24.30 | $24.36 | $23.94 | 172,522 |
2022-02-02 | $24.54 | $24.54 | $24.45 | $24.50 | $24.08 | 123,579 |
2022-02-01 | $24.56 | $24.64 | $24.50 | $24.64 | $24.18 | 183,033 |
2022-01-31 | $24.42 | $24.53 | $24.42 | $24.45 | $23.99 | 131,845 |
2022-01-28 | $24.42 | $24.47 | $24.34 | $24.45 | $23.99 | 138,957 |
2022-01-27 | $24.50 | $24.59 | $24.41 | $24.47 | $24.01 | 119,848 |
2022-01-26 | $24.55 | $24.62 | $24.45 | $24.53 | $24.07 | 78,653 |
2022-01-25 | $24.50 | $24.60 | $24.46 | $24.47 | $24.01 | 153,295 |
2022-01-24 | $24.56 | $24.64 | $24.50 | $24.64 | $24.18 | 139,038 |
2022-01-21 | $24.56 | $24.68 | $24.56 | $24.67 | $24.21 | 231,805 |
2022-01-20 | $24.74 | $24.74 | $24.60 | $24.61 | $24.15 | 138,243 |
2022-01-19 | $24.86 | $24.86 | $24.70 | $24.72 | $24.26 | 542,750 |
2022-01-18 | $24.77 | $24.81 | $24.73 | $24.79 | $24.32 | 154,962 |
2022-01-14 | $24.84 | $24.84 | $24.78 | $24.80 | $24.33 | 120,826 |
2022-01-13 | $24.97 | $24.97 | $24.85 | $24.87 | $24.40 | 144,762 |
2022-01-12 | $24.92 | $24.99 | $24.91 | $24.94 | $24.47 | 233,825 |
2022-01-11 | $24.97 | $25.01 | $24.87 | $24.95 | $24.48 | 422,393 |
2022-01-10 | $24.95 | $24.97 | $24.86 | $24.93 | $24.46 | 334,571 |
2022-01-07 | $24.98 | $25.01 | $24.92 | $24.92 | $24.45 | 169,230 |
2022-01-06 | $24.85 | $24.96 | $24.85 | $24.87 | $24.40 | 115,734 |
2022-01-05 | $24.95 | $24.95 | $24.81 | $24.85 | $24.38 | 61,044 |
2022-01-04 | $25.01 | $25.01 | $24.90 | $24.95 | $24.48 | 180,016 |
2022-01-03 | $24.87 | $24.94 | $24.80 | $24.93 | $24.46 | 203,353 |
2021-12-31 | $24.93 | $24.93 | $24.82 | $24.83 | $24.36 | 55,704 |
2021-12-30 | $24.99 | $24.99 | $24.90 | $24.92 | $24.45 | 73,986 |
2021-12-29 | $24.81 | $24.90 | $24.80 | $24.84 | $24.37 | 103,584 |
2021-12-28 | $25.00 | $25.01 | $24.88 | $24.90 | $24.43 | 110,638 |
2021-12-27 | $24.92 | $25.04 | $24.91 | $25.02 | $24.55 | 147,796 |
2021-12-23 | $24.94 | $24.96 | $24.86 | $24.94 | $24.47 | 150,089 |
2021-12-22 | $24.77 | $24.85 | $24.77 | $24.81 | $24.31 | 89,671 |
2021-12-21 | $24.86 | $24.86 | $24.67 | $24.81 | $24.31 | 182,769 |
2021-12-20 | $24.68 | $24.68 | $24.55 | $24.59 | $24.10 | 244,542 |
2021-12-17 | $24.71 | $24.83 | $24.70 | $24.76 | $24.26 | 77,376 |
2021-12-16 | $24.88 | $24.93 | $24.78 | $24.80 | $24.30 | 102,203 |
2021-12-15 | $24.73 | $24.89 | $24.71 | $24.89 | $24.39 | 225,186 |
2021-12-14 | $24.85 | $24.85 | $24.74 | $24.74 | $24.24 | 153,953 |
2021-12-13 | $25.03 | $25.03 | $24.87 | $24.89 | $24.39 | 738,113 |
2021-12-10 | $24.95 | $24.99 | $24.82 | $24.92 | $24.42 | 267,083 |
2021-12-09 | $24.95 | $25.02 | $24.85 | $24.86 | $24.36 | 82,446 |
2021-12-08 | $25.02 | $25.06 | $24.97 | $24.98 | $24.48 | 308,070 |
2021-12-07 | $25.08 | $25.13 | $24.98 | $25.13 | $24.63 | 174,534 |
2021-12-06 | $25.00 | $25.04 | $24.91 | $24.99 | $24.49 | 157,128 |
2021-12-03 | $24.90 | $24.96 | $24.87 | $24.92 | $24.42 | 114,645 |
2021-12-02 | $24.75 | $24.85 | $24.71 | $24.84 | $24.34 | 65,835 |
2021-12-01 | $25.06 | $25.19 | $24.98 | $24.98 | $24.23 | 192,929 |
2021-11-30 | $25.17 | $25.20 | $25.01 | $25.11 | $24.36 | 93,500 |
2021-11-29 | $25.14 | $25.29 | $25.14 | $25.28 | $24.52 | 112,397 |
2021-11-26 | $25.12 | $25.22 | $25.06 | $25.21 | $24.45 | 88,448 |
2021-11-24 | $25.25 | $25.35 | $25.25 | $25.35 | $24.59 | 91,421 |
2021-11-23 | $25.36 | $25.36 | $25.26 | $25.30 | $24.54 | 133,844 |
2021-11-22 | $25.38 | $25.38 | $25.28 | $25.28 | $24.52 | 91,321 |
2021-11-19 | $25.35 | $25.36 | $25.30 | $25.34 | $24.58 | 104,245 |
2021-11-18 | $25.32 | $25.40 | $25.32 | $25.36 | $24.60 | 102,090 |
2021-11-17 | $25.36 | $25.37 | $25.30 | $25.30 | $24.54 | 43,831 |
2021-11-16 | $25.38 | $25.38 | $25.35 | $25.36 | $24.60 | 96,390 |
2021-11-15 | $25.35 | $25.42 | $25.34 | $25.37 | $24.61 | 92,249 |
2021-11-12 | $25.42 | $25.42 | $25.33 | $25.36 | $24.60 | 97,511 |
2021-11-11 | $25.50 | $25.50 | $25.36 | $25.36 | $24.60 | 144,961 |
2021-11-10 | $25.48 | $25.51 | $25.36 | $25.37 | $24.61 | 546,338 |
2021-11-09 | $25.42 | $25.50 | $25.41 | $25.44 | $24.68 | 137,136 |
2021-11-08 | $25.53 | $25.53 | $25.36 | $25.48 | $24.72 | 704,674 |
2021-11-05 | $25.43 | $25.55 | $25.38 | $25.47 | $24.71 | 79,222 |
2021-11-04 | $25.34 | $25.52 | $25.34 | $25.45 | $24.69 | 74,655 |
2021-11-03 | $25.33 | $25.52 | $25.33 | $25.52 | $24.76 | 75,207 |
2021-11-02 | $25.34 | $25.36 | $25.26 | $25.34 | $24.58 | 87,773 |
2021-11-01 | $25.38 | $25.42 | $25.24 | $25.42 | $24.63 | 82,953 |
2021-10-29 | $25.43 | $25.43 | $25.26 | $25.26 | $24.47 | 92,272 |
2021-10-28 | $25.47 | $25.47 | $25.39 | $25.45 | $24.65 | 162,370 |
2021-10-27 | $25.54 | $25.58 | $25.49 | $25.50 | $24.70 | 60,221 |
2021-10-26 | $25.45 | $25.55 | $25.45 | $25.54 | $24.74 | 64,073 |
2021-10-25 | $25.42 | $25.44 | $25.39 | $25.40 | $24.61 | 125,907 |
2021-10-22 | $25.41 | $25.45 | $25.38 | $25.42 | $24.63 | 87,098 |
2021-10-21 | $25.39 | $25.41 | $25.31 | $25.39 | $24.60 | 65,658 |
2021-10-20 | $25.46 | $25.46 | $25.31 | $25.35 | $24.56 | 57,063 |
2021-10-19 | $25.39 | $25.40 | $25.30 | $25.37 | $24.58 | 79,268 |
2021-10-18 | $25.28 | $25.39 | $25.28 | $25.31 | $24.52 | 63,920 |
2021-10-15 | $25.34 | $25.34 | $25.22 | $25.31 | $24.52 | 93,387 |
2021-10-14 | $25.33 | $25.38 | $25.26 | $25.37 | $24.58 | 67,226 |
2021-10-13 | $25.15 | $25.28 | $25.14 | $25.19 | $24.40 | 94,153 |
2021-10-12 | $25.22 | $25.22 | $25.12 | $25.17 | $24.38 | 211,204 |
2021-10-11 | $25.15 | $25.25 | $25.15 | $25.24 | $24.45 | 67,045 |
2021-10-08 | $25.18 | $25.19 | $25.11 | $25.11 | $24.33 | 134,833 |
2021-10-07 | $25.22 | $25.27 | $25.16 | $25.21 | $24.42 | 77,871 |
2021-10-06 | $25.16 | $25.19 | $25.13 | $25.15 | $24.36 | 92,597 |
2021-10-05 | $25.27 | $25.27 | $25.16 | $25.25 | $24.46 | 103,909 |
2021-10-04 | $25.26 | $25.26 | $25.16 | $25.24 | $24.45 | 47,570 |
2021-10-01 | $25.23 | $25.30 | $25.17 | $25.26 | $24.44 | 124,266 |
2021-09-30 | $25.27 | $25.32 | $25.14 | $25.14 | $24.32 | 124,217 |
2021-09-29 | $25.46 | $25.49 | $25.35 | $25.35 | $24.52 | 150,147 |
2021-09-28 | $25.50 | $25.51 | $25.38 | $25.38 | $24.55 | 485,068 |
2021-09-27 | $25.55 | $25.59 | $25.49 | $25.59 | $24.76 | 104,746 |
2021-09-24 | $25.43 | $25.54 | $25.43 | $25.54 | $24.71 | 54,987 |
2021-09-23 | $25.28 | $25.44 | $25.28 | $25.44 | $24.61 | 50,239 |
2021-09-22 | $25.26 | $25.34 | $25.26 | $25.28 | $24.46 | 60,766 |
2021-09-21 | $25.33 | $25.33 | $25.27 | $25.33 | $24.50 | 87,792 |
2021-09-20 | $25.26 | $25.39 | $25.26 | $25.35 | $24.52 | 47,199 |
2021-09-17 | $25.38 | $25.40 | $25.35 | $25.40 | $24.57 | 89,396 |
2021-09-16 | $25.35 | $25.35 | $25.28 | $25.34 | $24.51 | 59,462 |
2021-09-15 | $25.22 | $25.34 | $25.22 | $25.25 | $24.43 | 68,270 |
2021-09-14 | $25.32 | $25.33 | $25.27 | $25.28 | $24.46 | 44,050 |
2021-09-13 | $25.32 | $25.36 | $25.30 | $25.33 | $24.50 | 87,649 |
2021-09-10 | $25.41 | $25.41 | $25.28 | $25.34 | $24.51 | 71,236 |
2021-09-09 | $25.26 | $25.30 | $25.21 | $25.29 | $24.46 | 79,951 |
2021-09-08 | $25.15 | $25.20 | $25.15 | $25.20 | $24.38 | 58,650 |
2021-09-07 | $25.14 | $25.16 | $25.11 | $25.16 | $24.34 | 45,767 |
2021-09-03 | $25.16 | $25.17 | $25.10 | $25.16 | $24.34 | 41,574 |
2021-09-02 | $25.18 | $25.20 | $25.11 | $25.18 | $24.36 | 67,598 |
2021-09-01 | $25.21 | $25.21 | $25.11 | $25.20 | $24.35 | 82,137 |
2021-08-31 | $25.20 | $25.20 | $25.15 | $25.18 | $24.33 | 84,583 |
2021-08-30 | $25.15 | $25.19 | $25.14 | $25.15 | $24.30 | 42,200 |
2021-08-27 | $25.11 | $25.19 | $25.08 | $25.19 | $24.34 | 171,569 |
2021-08-26 | $25.09 | $25.20 | $25.03 | $25.09 | $24.24 | 89,183 |
2021-08-25 | $25.09 | $25.12 | $25.03 | $25.12 | $24.27 | 74,652 |
2021-08-24 | $25.06 | $25.08 | $24.99 | $25.06 | $24.21 | 52,021 |
2021-08-23 | $25.08 | $25.10 | $25.02 | $25.08 | $24.23 | 51,325 |
2021-08-20 | $25.02 | $25.07 | $24.97 | $25.06 | $24.21 | 49,151 |
2021-08-19 | $24.93 | $25.02 | $24.93 | $25.01 | $24.16 | 49,444 |
2021-08-18 | $25.01 | $25.04 | $24.95 | $24.97 | $24.13 | 75,462 |
2021-08-17 | $25.02 | $25.02 | $24.93 | $25.00 | $24.15 | 73,637 |
2021-08-16 | $25.09 | $25.09 | $24.99 | $25.04 | $24.19 | 58,279 |
2021-08-13 | $25.12 | $25.13 | $25.00 | $25.09 | $24.24 | 82,931 |
2021-08-12 | $24.98 | $25.12 | $24.98 | $25.08 | $24.23 | 73,138 |
2021-08-11 | $24.99 | $25.04 | $24.94 | $25.04 | $24.19 | 56,768 |
2021-08-10 | $24.97 | $25.04 | $24.97 | $24.98 | $24.14 | 50,393 |
2021-08-09 | $25.05 | $25.06 | $24.99 | $25.02 | $24.17 | 59,689 |
2021-08-06 | $25.12 | $25.15 | $25.05 | $25.06 | $24.21 | 54,870 |
2021-08-05 | $25.10 | $25.14 | $25.04 | $25.04 | $24.19 | 139,259 |
2021-08-04 | $25.05 | $25.16 | $25.05 | $25.11 | $24.26 | 111,609 |
2021-08-03 | $25.19 | $25.21 | $25.11 | $25.20 | $24.35 | 88,827 |
2021-08-02 | $25.22 | $25.29 | $25.18 | $25.19 | $24.31 | 84,118 |
2021-07-30 | $25.30 | $25.31 | $25.24 | $25.28 | $24.39 | 81,876 |
2021-07-29 | $25.32 | $25.32 | $25.22 | $25.31 | $24.42 | 54,301 |
2021-07-28 | $25.26 | $25.30 | $25.19 | $25.27 | $24.38 | 85,153 |
2021-07-27 | $25.23 | $25.24 | $25.14 | $25.24 | $24.35 | 59,327 |
2021-07-26 | $25.25 | $25.25 | $25.13 | $25.23 | $24.34 | 87,653 |
2021-07-23 | $25.15 | $25.28 | $25.15 | $25.28 | $24.39 | 92,283 |
2021-07-22 | $25.22 | $25.25 | $25.14 | $25.21 | $24.33 | 53,008 |
2021-07-21 | $25.06 | $25.12 | $25.01 | $25.10 | $24.22 | 50,293 |
2021-07-20 | $24.92 | $25.01 | $24.82 | $24.99 | $24.11 | 120,646 |
2021-07-19 | $25.04 | $25.04 | $24.90 | $25.00 | $24.12 | 43,985 |
2021-07-16 | $25.06 | $25.14 | $25.06 | $25.07 | $24.19 | 75,009 |
2021-07-15 | $25.24 | $25.24 | $25.08 | $25.08 | $24.20 | 99,627 |
2021-07-14 | $25.30 | $25.32 | $25.25 | $25.29 | $24.40 | 110,762 |
2021-07-13 | $25.32 | $25.34 | $25.24 | $25.31 | $24.42 | 51,336 |
2021-07-12 | $25.20 | $25.30 | $25.20 | $25.24 | $24.35 | 85,194 |
2021-07-09 | $25.14 | $25.24 | $25.13 | $25.24 | $24.35 | 79,658 |
2021-07-08 | $25.08 | $25.12 | $25.03 | $25.12 | $24.24 | 106,814 |
2021-07-07 | $25.17 | $25.17 | $25.06 | $25.11 | $24.23 | 76,030 |
2021-07-06 | $25.27 | $25.27 | $25.23 | $25.24 | $24.35 | 50,585 |
2021-07-02 | $25.32 | $25.32 | $25.23 | $25.26 | $24.37 | 121,520 |
2021-07-01 | $25.37 | $25.38 | $25.31 | $25.38 | $24.45 | 63,856 |
2021-06-30 | $25.27 | $25.37 | $25.26 | $25.36 | $24.43 | 59,210 |
2021-06-29 | $25.35 | $25.37 | $25.27 | $25.27 | $24.35 | 65,709 |
2021-06-28 | $25.18 | $25.40 | $25.18 | $25.32 | $24.40 | 79,453 |
2021-06-25 | $25.35 | $25.37 | $25.25 | $25.36 | $24.43 | 64,736 |
2021-06-24 | $25.21 | $25.32 | $25.21 | $25.27 | $24.34 | 34,512 |
2021-06-23 | $25.20 | $25.30 | $25.20 | $25.24 | $24.32 | 40,966 |
2021-06-22 | $25.11 | $25.24 | $25.10 | $25.24 | $24.32 | 39,939 |
2021-06-21 | $25.23 | $25.23 | $24.98 | $24.98 | $24.07 | 98,805 |
2021-06-18 | $25.38 | $25.43 | $25.32 | $25.38 | $24.45 | 204,814 |
2021-06-17 | $25.42 | $25.46 | $25.31 | $25.37 | $24.44 | 123,884 |
2021-06-16 | $25.32 | $25.33 | $25.23 | $25.27 | $24.35 | 158,250 |
2021-06-15 | $25.24 | $25.29 | $25.23 | $25.29 | $24.37 | 81,651 |
2021-06-14 | $25.29 | $25.30 | $25.19 | $25.30 | $24.38 | 207,637 |
2021-06-11 | $25.25 | $25.33 | $25.19 | $25.19 | $24.27 | 239,794 |
2021-06-10 | $25.25 | $25.32 | $25.21 | $25.29 | $24.37 | 43,872 |
2021-06-09 | $25.30 | $25.34 | $25.19 | $25.29 | $24.37 | 91,103 |
2021-06-08 | $25.17 | $25.31 | $25.17 | $25.29 | $24.37 | 81,771 |
2021-06-07 | $25.34 | $25.34 | $25.16 | $25.16 | $24.24 | 108,541 |
2021-06-04 | $25.27 | $25.38 | $25.26 | $25.36 | $24.43 | 66,303 |
2021-06-03 | $25.33 | $25.39 | $25.14 | $25.27 | $24.35 | 133,820 |
2021-06-02 | $25.26 | $25.29 | $25.18 | $25.29 | $24.37 | 63,113 |
2021-06-01 | $25.33 | $25.37 | $25.17 | $25.37 | $24.40 | 255,693 |
2021-05-28 | $25.17 | $25.37 | $25.17 | $25.21 | $24.25 | 81,246 |
2021-05-27 | $25.22 | $25.33 | $25.14 | $25.14 | $24.18 | 103,115 |
2021-05-26 | $25.26 | $25.30 | $25.07 | $25.13 | $24.17 | 194,249 |
2021-05-25 | $25.23 | $25.39 | $25.22 | $25.28 | $24.32 | 101,979 |
2021-05-24 | $25.31 | $25.35 | $25.25 | $25.34 | $24.37 | 103,568 |
2021-05-21 | $25.34 | $25.35 | $25.25 | $25.29 | $24.33 | 89,615 |
2021-05-20 | $25.12 | $25.29 | $25.12 | $25.28 | $24.32 | 122,959 |
2021-05-19 | $25.14 | $25.14 | $25.00 | $25.08 | $24.12 | 78,306 |
2021-05-18 | $25.20 | $25.21 | $25.09 | $25.10 | $24.14 | 93,928 |
2021-05-17 | $25.22 | $25.31 | $25.22 | $25.22 | $24.26 | 65,768 |
2021-05-14 | $25.16 | $25.26 | $25.16 | $25.22 | $24.26 | 164,453 |
2021-05-13 | $25.16 | $25.27 | $25.16 | $25.19 | $24.23 | 143,706 |
2021-05-12 | $25.05 | $25.22 | $25.05 | $25.18 | $24.22 | 66,041 |
2021-05-11 | $25.08 | $25.16 | $24.91 | $25.07 | $24.11 | 130,680 |
2021-05-10 | $25.22 | $25.34 | $25.11 | $25.15 | $24.19 | 100,338 |
2021-05-07 | $25.40 | $25.40 | $25.24 | $25.36 | $24.39 | 59,590 |
2021-05-06 | $25.27 | $25.41 | $25.23 | $25.26 | $24.30 | 208,149 |
2021-05-05 | $25.34 | $25.44 | $25.29 | $25.34 | $24.37 | 115,125 |
2021-05-04 | $25.44 | $25.44 | $25.24 | $25.34 | $24.37 | 58,501 |
2021-05-03 | $25.50 | $25.50 | $25.34 | $25.34 | $24.33 | 61,333 |
2021-04-30 | $25.42 | $25.46 | $25.27 | $25.42 | $24.41 | 516,209 |
2021-04-29 | $25.24 | $25.42 | $25.23 | $25.27 | $24.27 | 190,936 |
2021-04-28 | $25.20 | $25.36 | $25.16 | $25.21 | $24.21 | 127,055 |
2021-04-27 | $25.41 | $25.41 | $25.20 | $25.31 | $24.30 | 145,637 |
2021-04-26 | $25.44 | $25.44 | $25.30 | $25.37 | $24.36 | 57,725 |
2021-04-23 | $25.21 | $25.42 | $25.20 | $25.37 | $24.36 | 71,772 |
2021-04-22 | $25.39 | $25.39 | $25.22 | $25.30 | $24.30 | 87,952 |
2021-04-21 | $25.11 | $25.29 | $25.11 | $25.22 | $24.22 | 48,554 |
2021-04-20 | $25.18 | $25.25 | $25.18 | $25.20 | $24.20 | 87,218 |
2021-04-19 | $25.25 | $25.25 | $25.10 | $25.25 | $24.25 | 139,613 |
2021-04-16 | $25.38 | $25.39 | $25.13 | $25.13 | $24.13 | 93,636 |
2021-04-15 | $25.41 | $25.54 | $25.35 | $25.52 | $24.51 | 85,727 |
2021-04-14 | $25.61 | $25.69 | $25.50 | $25.55 | $24.54 | 133,063 |
2021-04-13 | $25.58 | $25.58 | $25.42 | $25.55 | $24.54 | 81,063 |
2021-04-12 | $25.45 | $25.64 | $25.45 | $25.56 | $24.55 | 64,638 |
2021-04-09 | $25.55 | $25.57 | $25.50 | $25.55 | $24.54 | 59,237 |
2021-04-08 | $25.59 | $25.60 | $25.55 | $25.55 | $24.54 | 62,084 |
2021-04-07 | $25.58 | $25.60 | $25.50 | $25.55 | $24.53 | 104,833 |
2021-04-06 | $25.60 | $25.68 | $25.52 | $25.67 | $24.65 | 138,919 |
2021-04-05 | $25.67 | $25.68 | $25.50 | $25.60 | $24.58 | 87,806 |
2021-04-01 | $25.57 | $25.74 | $25.57 | $25.71 | $24.65 | 78,589 |
2021-03-31 | $25.42 | $25.69 | $25.42 | $25.55 | $24.49 | 119,080 |
2021-03-30 | $25.31 | $25.65 | $25.31 | $25.50 | $24.45 | 113,253 |
2021-03-29 | $25.36 | $25.39 | $25.26 | $25.37 | $24.32 | 34,339 |
2021-03-26 | $25.30 | $25.31 | $25.15 | $25.26 | $24.22 | 61,319 |
2021-03-25 | $25.26 | $25.26 | $25.10 | $25.22 | $24.18 | 94,920 |
2021-03-24 | $25.22 | $25.23 | $25.11 | $25.20 | $24.16 | 113,527 |
2021-03-23 | $25.15 | $25.18 | $25.10 | $25.16 | $24.12 | 293,447 |
2021-03-22 | $25.08 | $25.30 | $25.08 | $25.23 | $24.19 | 65,803 |
2021-03-19 | $24.93 | $25.15 | $24.93 | $25.04 | $24.01 | 67,812 |
2021-03-18 | $25.02 | $25.09 | $24.98 | $25.02 | $23.99 | 262,118 |
2021-03-17 | $24.90 | $25.00 | $24.81 | $24.98 | $23.95 | 46,690 |
2021-03-16 | $24.84 | $24.96 | $24.82 | $24.92 | $23.89 | 44,402 |
2021-03-15 | $24.77 | $24.97 | $24.77 | $24.93 | $23.89 | 59,978 |
2021-03-12 | $24.99 | $24.99 | $24.76 | $24.86 | $23.83 | 43,647 |
2021-03-11 | $24.95 | $25.02 | $24.84 | $24.97 | $23.94 | 79,015 |
2021-03-10 | $24.77 | $25.00 | $24.77 | $24.84 | $23.81 | 73,592 |
2021-03-09 | $24.85 | $24.99 | $24.80 | $24.80 | $23.78 | 59,401 |
2021-03-08 | $24.90 | $25.01 | $24.87 | $24.90 | $23.87 | 52,110 |
2021-03-05 | $24.94 | $25.10 | $24.90 | $24.96 | $23.93 | 53,500 |
2021-03-04 | $25.20 | $25.20 | $25.00 | $25.05 | $24.01 | 207,369 |
2021-03-03 | $25.19 | $25.32 | $25.03 | $25.19 | $24.15 | 61,618 |
2021-03-02 | $25.39 | $25.39 | $25.15 | $25.30 | $24.25 | 60,627 |
2021-03-01 | $25.21 | $25.34 | $25.00 | $25.34 | $24.25 | 52,801 |
2021-02-26 | $25.18 | $25.34 | $25.09 | $25.17 | $24.09 | 136,211 |
2021-02-25 | $25.25 | $25.30 | $25.07 | $25.19 | $24.10 | 45,640 |
2021-02-24 | $25.08 | $25.35 | $25.08 | $25.25 | $24.16 | 61,705 |
2021-02-23 | $25.19 | $25.25 | $24.98 | $25.23 | $24.14 | 70,779 |
2021-02-22 | $25.43 | $25.43 | $25.09 | $25.22 | $24.13 | 68,380 |
2021-02-19 | $25.30 | $25.46 | $25.29 | $25.29 | $24.20 | 136,939 |
2021-02-18 | $25.42 | $25.55 | $25.40 | $25.44 | $24.34 | 72,431 |
2021-02-17 | $25.36 | $25.60 | $25.36 | $25.58 | $24.48 | 61,107 |
2021-02-16 | $25.37 | $25.37 | $25.17 | $25.30 | $24.21 | 64,189 |
2021-02-12 | $25.10 | $25.31 | $25.10 | $25.22 | $24.13 | 132,769 |
2021-02-11 | $25.16 | $25.32 | $25.08 | $25.08 | $24.00 | 49,126 |
2021-02-10 | $25.33 | $25.34 | $25.15 | $25.16 | $24.08 | 46,143 |
2021-02-09 | $25.38 | $25.38 | $25.24 | $25.30 | $24.21 | 140,306 |
2021-02-08 | $25.32 | $25.40 | $25.25 | $25.30 | $24.21 | 59,989 |
2021-02-05 | $25.21 | $25.27 | $25.11 | $25.23 | $24.14 | 68,487 |
2021-02-04 | $25.03 | $25.18 | $25.00 | $25.14 | $24.05 | 46,164 |
2021-02-03 | $25.00 | $25.02 | $24.85 | $24.99 | $23.91 | 66,444 |
2021-02-02 | $24.93 | $25.04 | $24.86 | $24.95 | $23.87 | 47,017 |
2021-02-01 | $24.87 | $25.05 | $24.87 | $24.88 | $23.77 | 112,480 |
2021-01-29 | $24.82 | $25.06 | $24.82 | $24.91 | $23.80 | 61,687 |
2021-01-28 | $24.93 | $25.00 | $24.85 | $24.90 | $23.79 | 117,018 |
2021-01-27 | $25.04 | $25.04 | $24.85 | $24.85 | $23.74 | 62,008 |
2021-01-26 | $24.89 | $25.09 | $24.89 | $25.00 | $23.88 | 81,829 |
2021-01-25 | $25.05 | $25.07 | $24.91 | $24.93 | $23.82 | 62,790 |
2021-01-22 | $24.84 | $25.07 | $24.84 | $24.87 | $23.76 | 80,203 |
2021-01-21 | $24.86 | $25.05 | $24.84 | $24.98 | $23.86 | 65,238 |
2021-01-20 | $25.14 | $25.16 | $25.01 | $25.07 | $23.95 | 48,848 |
2021-01-19 | $24.92 | $25.12 | $24.92 | $25.12 | $24.00 | 87,818 |
2021-01-15 | $24.96 | $25.11 | $24.94 | $24.95 | $23.84 | 72,607 |
2021-01-14 | $25.18 | $25.18 | $25.00 | $25.11 | $23.99 | 30,103 |
2021-01-13 | $25.08 | $25.17 | $24.91 | $25.15 | $24.03 | 46,922 |
2021-01-12 | $24.96 | $24.96 | $24.80 | $24.89 | $23.77 | 47,290 |
2021-01-11 | $24.80 | $24.96 | $24.76 | $24.93 | $23.82 | 111,338 |
2021-01-08 | $24.87 | $24.90 | $24.75 | $24.79 | $23.68 | 27,902 |
2021-01-07 | $24.55 | $24.85 | $24.55 | $24.77 | $23.67 | 90,296 |
2021-01-06 | $24.56 | $24.75 | $24.56 | $24.57 | $23.47 | 51,645 |
2021-01-05 | $24.72 | $24.79 | $24.60 | $24.75 | $23.65 | 102,295 |
2021-01-04 | $24.96 | $24.97 | $24.75 | $24.75 | $23.65 | 65,783 |
2020-12-31 | $24.94 | $24.99 | $24.88 | $24.95 | $23.84 | 38,183 |
2020-12-30 | $24.92 | $25.01 | $24.84 | $24.96 | $23.84 | 75,839 |
2020-12-29 | $24.83 | $24.97 | $24.83 | $24.96 | $23.85 | 36,719 |
2020-12-28 | $24.83 | $24.96 | $24.78 | $24.83 | $23.72 | 30,417 |
2020-12-24 | $24.89 | $24.90 | $24.76 | $24.89 | $23.78 | 18,157 |
2020-12-23 | $24.80 | $24.89 | $24.63 | $24.81 | $23.66 | 43,791 |
2020-12-22 | $24.74 | $24.82 | $24.67 | $24.75 | $23.61 | 66,327 |
2020-12-21 | $24.62 | $24.78 | $24.61 | $24.73 | $23.59 | 49,293 |
2020-12-18 | $24.87 | $24.89 | $24.69 | $24.82 | $23.67 | 42,926 |
2020-12-17 | $24.67 | $24.85 | $24.67 | $24.76 | $23.61 | 25,524 |
2020-12-16 | $24.62 | $24.81 | $24.61 | $24.73 | $23.59 | 50,576 |
2020-12-15 | $24.56 | $24.70 | $24.53 | $24.60 | $23.46 | 52,149 |
2020-12-14 | $24.65 | $24.71 | $24.44 | $24.62 | $23.48 | 73,605 |
2020-12-11 | $24.69 | $24.70 | $24.49 | $24.68 | $23.54 | 52,306 |
2020-12-10 | $24.69 | $24.73 | $24.61 | $24.71 | $23.57 | 54,227 |
2020-12-09 | $24.57 | $24.62 | $24.42 | $24.49 | $23.36 | 28,735 |
2020-12-08 | $24.75 | $24.75 | $24.58 | $24.66 | $23.52 | 41,005 |
2020-12-07 | $24.69 | $24.81 | $24.68 | $24.72 | $23.58 | 64,680 |
2020-12-04 | $24.78 | $24.80 | $24.66 | $24.76 | $23.62 | 42,121 |
2020-12-03 | $24.75 | $24.80 | $24.63 | $24.64 | $23.50 | 44,050 |
2020-12-02 | $24.57 | $24.75 | $24.57 | $24.75 | $23.61 | 47,976 |
2020-12-01 | $24.82 | $24.84 | $24.62 | $24.62 | $23.44 | 50,903 |
2020-11-30 | $24.59 | $24.75 | $24.52 | $24.64 | $23.45 | 38,221 |
2020-11-27 | $24.60 | $24.61 | $24.45 | $24.52 | $23.34 | 41,202 |
2020-11-25 | $24.41 | $24.58 | $24.40 | $24.50 | $23.32 | 69,690 |
2020-11-24 | $24.61 | $24.61 | $24.41 | $24.47 | $23.29 | 29,450 |
2020-11-23 | $24.36 | $24.53 | $24.33 | $24.37 | $23.20 | 63,919 |
2020-11-20 | $24.50 | $24.50 | $24.30 | $24.42 | $23.25 | 42,283 |
2020-11-19 | $24.27 | $24.55 | $24.27 | $24.54 | $23.36 | 40,638 |
2020-11-18 | $24.35 | $24.43 | $24.27 | $24.37 | $23.20 | 43,341 |
2020-11-17 | $24.29 | $24.33 | $24.22 | $24.30 | $23.13 | 58,212 |
2020-11-16 | $24.17 | $24.33 | $24.13 | $24.23 | $23.06 | 55,889 |
2020-11-13 | $24.11 | $24.19 | $24.00 | $24.08 | $22.92 | 47,946 |
2020-11-12 | $24.24 | $24.24 | $24.03 | $24.08 | $22.93 | 35,254 |
2020-11-11 | $24.18 | $24.24 | $24.02 | $24.06 | $22.90 | 51,378 |
2020-11-10 | $24.25 | $24.25 | $24.02 | $24.09 | $22.93 | 73,414 |
2020-11-09 | $24.24 | $24.43 | $24.10 | $24.17 | $23.01 | 73,573 |
2020-11-06 | $23.91 | $24.16 | $23.91 | $24.06 | $22.91 | 54,914 |
2020-11-05 | $23.96 | $24.12 | $23.90 | $23.96 | $22.80 | 63,587 |
2020-11-04 | $23.83 | $23.91 | $23.69 | $23.70 | $22.56 | 101,768 |
2020-11-03 | $23.66 | $23.86 | $23.66 | $23.78 | $22.64 | 57,934 |
2020-11-02 | $23.67 | $23.69 | $23.54 | $23.59 | $22.41 | 97,600 |
2020-10-30 | $23.62 | $23.67 | $23.54 | $23.58 | $22.40 | 50,740 |
2020-10-29 | $23.51 | $23.67 | $23.51 | $23.63 | $22.45 | 72,206 |
2020-10-28 | $23.58 | $23.64 | $23.51 | $23.52 | $22.34 | 53,646 |
2020-10-27 | $23.61 | $23.78 | $23.58 | $23.70 | $22.52 | 37,508 |
2020-10-26 | $23.63 | $23.71 | $23.57 | $23.64 | $22.46 | 28,797 |
2020-10-23 | $23.73 | $23.80 | $23.67 | $23.69 | $22.51 | 74,346 |
2020-10-22 | $23.70 | $23.70 | $23.53 | $23.65 | $22.47 | 47,599 |
2020-10-21 | $23.68 | $23.68 | $23.57 | $23.64 | $22.46 | 28,034 |
2020-10-20 | $23.69 | $23.75 | $23.56 | $23.66 | $22.47 | 71,258 |
2020-10-19 | $23.68 | $23.72 | $23.52 | $23.60 | $22.42 | 35,255 |
2020-10-16 | $23.64 | $23.78 | $23.57 | $23.57 | $22.39 | 90,802 |
2020-10-15 | $23.65 | $23.81 | $23.59 | $23.68 | $22.50 | 1,173,811 |
2020-10-14 | $23.63 | $24.59 | $23.56 | $23.67 | $22.49 | 16,856,659 |
2020-10-13 | $23.58 | $23.66 | $23.55 | $23.60 | $22.42 | 4,151,667 |
2020-10-12 | $23.51 | $23.75 | $23.51 | $23.67 | $22.49 | 11,341 |
2020-10-09 | $23.41 | $23.50 | $23.41 | $23.50 | $22.32 | 4,068 |
2020-10-08 | $23.40 | $23.49 | $23.39 | $23.39 | $22.22 | 3,507 |
2020-10-07 | $23.29 | $23.39 | $23.29 | $23.35 | $22.18 | 2,245 |
2020-10-06 | $23.38 | $23.47 | $23.32 | $23.32 | $22.15 | 6,409 |
2020-10-05 | $23.35 | $23.41 | $23.30 | $23.37 | $22.20 | 3,138 |
2020-10-02 | $23.19 | $23.32 | $23.19 | $23.28 | $22.11 | 2,575 |
2020-10-01 | $23.26 | $23.29 | $23.25 | $23.29 | $22.08 | 2,948 |
2020-09-30 | $23.11 | $23.24 | $23.11 | $23.23 | $22.02 | 1,019 |
2020-09-29 | $23.20 | $23.24 | $23.18 | $23.18 | $21.98 | 3,198 |
2020-09-28 | $23.17 | $23.23 | $23.14 | $23.22 | $22.01 | 3,041 |
2020-09-25 | $23.02 | $23.07 | $22.97 | $23.01 | $21.82 | 44,312 |
2020-09-24 | $23.10 | $23.12 | $23.06 | $23.06 | $21.86 | 3,774 |
2020-09-23 | $23.33 | $23.33 | $23.03 | $23.06 | $21.87 | 15,245 |
2020-09-22 | $23.26 | $23.33 | $23.26 | $23.29 | $22.08 | 6,296 |
2020-09-21 | $23.28 | $23.34 | $23.24 | $23.24 | $22.03 | 4,741 |
2020-09-18 | $23.45 | $23.45 | $23.39 | $23.39 | $22.17 | 2,245 |
2020-09-17 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 211 |
2020-09-16 | $23.35 | $23.48 | $23.35 | $23.38 | $22.17 | 5,250 |
2020-09-15 | $23.35 | $23.44 | $23.35 | $23.39 | $22.17 | 2,389 |
2020-09-14 | $23.28 | $23.33 | $23.22 | $23.32 | $22.11 | 6,037 |
2020-09-11 | $23.15 | $23.23 | $23.15 | $23.22 | $22.01 | 3,810 |
2020-09-10 | $23.22 | $23.24 | $23.18 | $23.21 | $22.00 | 3,859 |
2020-09-09 | $23.20 | $23.28 | $23.17 | $23.21 | $22.01 | 25,124 |
2020-09-08 | $23.16 | $23.17 | $23.14 | $23.17 | $21.97 | 2,137 |
2020-09-04 | $23.31 | $23.32 | $23.23 | $23.25 | $22.04 | 6,213 |
2020-09-03 | $23.32 | $23.46 | $23.23 | $23.33 | $22.12 | 50,172 |
2020-09-02 | $23.29 | $23.48 | $23.29 | $23.39 | $22.18 | 4,516 |
2020-09-01 | $23.23 | $23.35 | $23.23 | $23.33 | $22.08 | 2,825 |
2020-08-31 | $23.31 | $23.31 | $23.28 | $23.29 | $22.05 | 1,240 |
2020-08-28 | $23.23 | $23.24 | $23.19 | $23.24 | $21.99 | 899 |
2020-08-27 | $23.28 | $23.28 | $23.22 | $23.23 | $21.98 | 9,319 |
2020-08-26 | $23.26 | $23.37 | $23.26 | $23.37 | $22.12 | 5,510 |
2020-08-25 | $23.20 | $23.28 | $23.20 | $23.28 | $22.03 | 1,449 |
2020-08-24 | $23.31 | $23.35 | $23.31 | $23.33 | $22.07 | 1,783 |
2020-08-21 | $23.16 | $23.33 | $23.16 | $23.31 | $22.06 | 1,569 |
2020-08-20 | $23.31 | $23.32 | $23.14 | $23.20 | $21.96 | 12,449 |
2020-08-19 | $23.34 | $23.37 | $23.25 | $23.33 | $22.08 | 15,977 |
2020-08-18 | $23.21 | $23.26 | $23.13 | $23.26 | $22.01 | 2,304 |
2020-08-17 | $23.17 | $23.27 | $23.17 | $23.17 | $21.93 | 4,266 |
2020-08-14 | $23.25 | $23.25 | $23.12 | $23.20 | $21.96 | 13,396 |
2020-08-13 | $23.37 | $23.46 | $23.34 | $23.34 | $22.08 | 1,371 |
2020-08-12 | $23.53 | $23.61 | $23.45 | $23.52 | $22.26 | 3,771 |
2020-08-11 | $23.45 | $23.66 | $23.43 | $23.43 | $22.17 | 7,086 |
2020-08-10 | $23.51 | $23.59 | $23.51 | $23.59 | $22.33 | 395 |
2020-08-07 | $23.56 | $23.61 | $23.50 | $23.55 | $22.29 | 37,525 |
2020-08-06 | $23.26 | $23.50 | $23.26 | $23.41 | $22.15 | 17,744 |
2020-08-05 | $23.20 | $23.44 | $23.20 | $23.40 | $22.14 | 9,953 |
2020-08-04 | $23.16 | $23.32 | $23.14 | $23.25 | $22.00 | 656,753 |
2020-08-03 | $23.38 | $23.38 | $23.18 | $23.34 | $22.05 | 4,638 |
2020-07-31 | $23.37 | $23.37 | $23.12 | $23.16 | $21.88 | 48,628 |
2020-07-30 | $23.23 | $23.34 | $23.23 | $23.26 | $21.97 | 1,980 |
2020-07-29 | $23.28 | $23.35 | $23.28 | $23.33 | $22.04 | 3,712 |
2020-07-28 | $23.40 | $23.40 | $23.21 | $23.23 | $21.95 | 851 |
2020-07-27 | $23.21 | $23.40 | $23.21 | $23.32 | $22.03 | 8,163 |
2020-07-24 | $23.24 | $23.41 | $23.24 | $23.26 | $21.98 | 2,581 |
2020-07-23 | $23.26 | $23.40 | $23.23 | $23.31 | $22.02 | 5,886 |
2020-07-22 | $23.17 | $23.36 | $23.17 | $23.29 | $22.00 | 5,300 |
2020-07-21 | $23.25 | $23.38 | $23.22 | $23.24 | $21.96 | 10,464 |
2020-07-20 | $23.33 | $23.33 | $23.26 | $23.26 | $21.97 | 363 |
2020-07-17 | $23.05 | $23.19 | $23.05 | $23.17 | $21.89 | 2,435 |
2020-07-16 | $22.93 | $22.97 | $22.93 | $22.96 | $21.70 | 1,497 |
2020-07-15 | $22.98 | $23.00 | $22.95 | $22.96 | $21.69 | 4,823 |
2020-07-14 | $22.90 | $23.00 | $22.81 | $22.94 | $21.67 | 7,268 |
2020-07-13 | $22.85 | $22.99 | $22.71 | $22.76 | $21.50 | 8,609 |
2020-07-10 | $22.84 | $22.92 | $22.78 | $22.91 | $21.65 | 755 |
2020-07-09 | $22.77 | $22.82 | $22.76 | $22.76 | $21.50 | 4,716 |
2020-07-08 | $22.77 | $22.87 | $22.76 | $22.76 | $21.50 | 3,954 |
2020-07-07 | $22.71 | $22.91 | $22.71 | $22.86 | $21.60 | 6,300 |
2020-07-06 | $22.79 | $22.90 | $22.74 | $22.90 | $21.63 | 5,000 |
2020-07-02 | $22.92 | $22.94 | $22.66 | $22.82 | $21.56 | 83,153 |
2020-07-01 | $22.65 | $22.71 | $22.57 | $22.71 | $21.41 | 11,901 |
2020-06-30 | $22.31 | $22.52 | $22.31 | $22.47 | $21.19 | 4,159 |
2020-06-29 | $22.43 | $22.43 | $22.37 | $22.37 | $21.09 | 1,817 |
2020-06-26 | $22.32 | $22.40 | $22.32 | $22.32 | $21.05 | 2,851 |
2020-06-25 | $22.27 | $22.43 | $22.27 | $22.35 | $21.07 | 11,542 |
2020-06-24 | $22.38 | $22.48 | $22.38 | $22.47 | $21.19 | 6,886 |
2020-06-23 | $22.45 | $22.75 | $22.45 | $22.54 | $21.25 | 30,162 |
2020-06-22 | $22.60 | $22.60 | $22.49 | $22.49 | $21.21 | 2,602 |
2020-06-19 | $22.51 | $22.62 | $22.36 | $22.53 | $21.24 | 8,542 |
2020-06-18 | $22.28 | $22.36 | $22.28 | $22.36 | $21.08 | 735 |
2020-06-17 | $22.32 | $22.50 | $22.32 | $22.44 | $21.16 | 7,822 |
2020-06-16 | $22.75 | $22.81 | $22.49 | $22.57 | $21.28 | 5,595 |
2020-06-15 | $22.22 | $22.59 | $22.19 | $22.59 | $21.30 | 2,393 |
2020-06-12 | $22.34 | $22.34 | $22.12 | $22.26 | $20.99 | 2,688 |
2020-06-11 | $22.26 | $22.26 | $21.90 | $22.00 | $20.74 | 8,259 |
2020-06-10 | $22.48 | $22.79 | $22.48 | $22.67 | $21.37 | 3,389 |
2020-06-09 | $22.54 | $22.76 | $22.54 | $22.67 | $21.37 | 12,439 |
2020-06-08 | $22.85 | $22.97 | $22.84 | $22.84 | $21.54 | 1,719 |
2020-06-05 | $22.89 | $22.96 | $22.68 | $22.78 | $21.47 | 7,340 |
2020-06-04 | $22.35 | $22.56 | $22.35 | $22.43 | $21.15 | 3,082 |
2020-06-03 | $22.27 | $22.38 | $22.27 | $22.36 | $21.08 | 3,619 |
2020-06-02 | $22.24 | $22.25 | $22.07 | $22.25 | $20.98 | 2,245 |
2020-06-01 | $22.03 | $22.18 | $22.03 | $22.14 | $20.82 | 3,147 |
2020-05-29 | $21.97 | $22.23 | $21.97 | $22.18 | $20.86 | 2,563 |
2020-05-28 | $21.91 | $22.13 | $21.90 | $22.06 | $20.75 | 4,718 |
2020-05-27 | $22.04 | $22.13 | $21.92 | $22.02 | $20.71 | 3,320 |
2020-05-26 | $21.93 | $22.11 | $21.86 | $21.96 | $20.66 | 4,174 |
2020-05-22 | $21.84 | $21.84 | $21.71 | $21.84 | $20.55 | 5,529 |
2020-05-21 | $21.72 | $21.97 | $21.72 | $21.84 | $20.55 | 14,263 |
2020-05-20 | $21.65 | $21.94 | $21.64 | $21.85 | $20.56 | 5,107 |
2020-05-19 | $21.66 | $21.70 | $20.73 | $21.54 | $20.26 | 17,500 |
2020-05-18 | $21.41 | $21.69 | $21.41 | $21.65 | $20.37 | 3,056 |
2020-05-15 | $20.98 | $21.27 | $20.98 | $21.27 | $20.00 | 2,581 |
2020-05-14 | $20.92 | $21.09 | $20.92 | $21.06 | $19.81 | 4,108 |
2020-05-13 | $20.92 | $21.00 | $20.84 | $20.95 | $19.71 | 5,771 |
2020-05-12 | $21.04 | $21.16 | $20.90 | $20.97 | $19.73 | 4,456 |
2020-05-11 | $21.11 | $21.11 | $20.07 | $20.92 | $19.68 | 8,821 |
2020-05-08 | $20.84 | $21.02 | $20.84 | $21.02 | $19.77 | 1,149 |
2020-05-07 | $21.04 | $21.10 | $20.91 | $20.95 | $19.70 | 3,345 |
2020-05-06 | $21.42 | $21.42 | $21.21 | $21.21 | $19.95 | 7,475 |
2020-05-05 | $21.10 | $21.41 | $21.10 | $21.36 | $20.09 | 3,180 |
2020-05-04 | $21.29 | $21.51 | $21.29 | $21.40 | $20.13 | 5,524 |
2020-05-01 | $21.44 | $21.44 | $21.23 | $21.36 | $20.05 | 15,157 |
2020-04-30 | $21.51 | $21.68 | $21.51 | $21.62 | $20.29 | 5,491 |
2020-04-29 | $21.53 | $21.80 | $21.53 | $21.68 | $20.35 | 8,409 |
2020-04-28 | $21.80 | $21.80 | $21.44 | $21.50 | $20.18 | 1,324 |
2020-04-27 | $21.64 | $21.75 | $21.51 | $21.63 | $20.29 | 26,835 |
2020-04-24 | $21.58 | $21.75 | $21.57 | $21.64 | $20.31 | 5,988 |
2020-04-23 | $21.71 | $21.90 | $21.63 | $21.67 | $20.34 | 17,522 |
2020-04-22 | $21.59 | $21.89 | $21.59 | $21.74 | $20.40 | 9,005 |
2020-04-21 | $21.50 | $21.58 | $21.39 | $21.53 | $20.20 | 9,151 |
2020-04-20 | $21.74 | $21.85 | $21.62 | $21.80 | $20.46 | 9,956 |
2020-04-17 | $22.10 | $22.12 | $21.92 | $22.04 | $20.68 | 4,356 |
2020-04-16 | $21.80 | $21.99 | $21.72 | $21.73 | $20.39 | 9,548 |
2020-04-15 | $21.82 | $22.16 | $21.77 | $22.16 | $20.80 | 9,036 |
2020-04-14 | $22.37 | $22.37 | $22.10 | $22.10 | $20.74 | 11,877 |
2020-04-13 | $22.24 | $22.33 | $22.20 | $22.20 | $20.83 | 10,672 |
2020-04-09 | $21.65 | $22.44 | $21.50 | $22.33 | $20.96 | 9,984 |
2020-04-08 | $21.20 | $21.22 | $21.11 | $21.17 | $19.87 | 3,913 |
2020-04-07 | $20.91 | $20.97 | $20.60 | $20.85 | $19.57 | 8,864 |
2020-04-06 | $20.20 | $20.55 | $20.20 | $20.40 | $19.14 | 7,565 |
2020-04-03 | $19.96 | $19.96 | $19.86 | $19.90 | $18.68 | 709 |
2020-04-02 | $19.84 | $20.26 | $19.84 | $20.26 | $19.01 | 9,260 |
2020-04-01 | $20.28 | $20.28 | $19.83 | $19.90 | $18.61 | 6,027 |
2020-03-31 | $20.72 | $20.77 | $20.43 | $20.73 | $19.39 | 16,909 |
2020-03-30 | $20.08 | $20.54 | $20.08 | $20.50 | $19.18 | 6,163 |
2020-03-27 | $20.07 | $20.42 | $19.82 | $20.23 | $18.92 | 15,237 |
2020-03-26 | $20.80 | $20.80 | $20.25 | $20.60 | $19.27 | 11,790 |
2020-03-25 | $19.91 | $20.66 | $19.61 | $20.60 | $19.27 | 12,285 |
2020-03-24 | $19.17 | $19.29 | $18.54 | $18.82 | $17.60 | 16,432 |
2020-03-23 | $17.43 | $18.26 | $17.43 | $18.22 | $17.04 | 15,718 |
2020-03-20 | $17.33 | $17.62 | $16.69 | $16.75 | $15.67 | 31,339 |
2020-03-19 | $17.57 | $17.76 | $16.89 | $16.91 | $15.82 | 468,474 |
2020-03-18 | $18.54 | $18.82 | $17.77 | $18.21 | $17.03 | 36,134 |
2020-03-17 | $19.16 | $19.83 | $19.16 | $19.30 | $18.05 | 22,774 |
2020-03-16 | $18.51 | $19.89 | $18.51 | $19.64 | $18.37 | 17,049 |
2020-03-13 | $20.05 | $20.96 | $19.83 | $20.66 | $19.32 | 30,444 |
2020-03-12 | $20.00 | $20.58 | $14.55 | $19.87 | $18.59 | 49,818 |
2020-03-11 | $21.35 | $21.45 | $20.69 | $20.79 | $19.45 | 17,005 |
2020-03-10 | $22.22 | $22.22 | $21.65 | $21.94 | $20.52 | 33,110 |
2020-03-09 | $22.73 | $22.73 | $21.79 | $22.04 | $20.62 | 24,448 |
2020-03-06 | $23.05 | $23.32 | $23.05 | $23.31 | $21.80 | 14,063 |
2020-03-05 | $23.78 | $23.78 | $23.53 | $23.61 | $22.09 | 20,717 |
2020-03-04 | $23.83 | $23.95 | $23.83 | $23.95 | $22.40 | 14,057 |
2020-03-03 | $23.44 | $24.08 | $23.44 | $23.79 | $22.26 | 14,642 |
2020-03-02 | $23.69 | $23.85 | $23.66 | $23.79 | $22.20 | 23,623 |
2020-02-28 | $23.62 | $23.87 | $23.62 | $23.86 | $22.26 | 10,945 |
2020-02-27 | $23.93 | $24.14 | $23.82 | $23.94 | $22.34 | 26,142 |
2020-02-26 | $24.29 | $24.42 | $24.26 | $24.26 | $22.64 | 3,161 |
2020-02-25 | $24.47 | $24.51 | $24.27 | $24.30 | $22.68 | 26,096 |
2020-02-24 | $24.64 | $24.64 | $24.46 | $24.51 | $22.87 | 11,267 |
2020-02-21 | $24.84 | $24.89 | $24.82 | $24.84 | $23.18 | 7,655 |
2020-02-20 | $24.98 | $24.98 | $24.82 | $24.95 | $23.28 | 21,836 |
2020-02-19 | $24.93 | $25.02 | $24.92 | $24.92 | $23.26 | 25,338 |
2020-02-18 | $24.93 | $25.05 | $24.93 | $24.98 | $23.31 | 10,214 |
2020-02-14 | $25.02 | $25.08 | $25.02 | $25.06 | $23.39 | 11,368 |
2020-02-13 | $25.04 | $25.12 | $25.04 | $25.10 | $23.42 | 4,762 |
2020-02-12 | $24.98 | $25.03 | $24.98 | $25.03 | $23.36 | 9,921 |
2020-02-11 | $25.00 | $25.01 | $24.95 | $24.99 | $23.32 | 4,062 |
2020-02-10 | $24.92 | $25.03 | $24.92 | $25.00 | $23.33 | 4,357 |
2020-02-07 | $25.08 | $25.08 | $24.97 | $25.04 | $23.37 | 14,600 |
2020-02-06 | $25.02 | $25.10 | $24.99 | $24.99 | $23.32 | 10,725 |
2020-02-05 | $24.98 | $24.99 | $24.96 | $24.99 | $23.32 | 9,180 |
2020-02-04 | $24.89 | $24.92 | $24.80 | $24.88 | $23.22 | 5,473 |
2020-02-03 | $24.88 | $24.88 | $24.78 | $24.81 | $23.10 | 9,035 |
2020-01-31 | $24.83 | $24.84 | $24.77 | $24.77 | $23.06 | 8,360 |
2020-01-30 | $24.86 | $24.96 | $24.86 | $24.96 | $23.24 | 14,993 |
2020-01-29 | $25.05 | $25.05 | $24.97 | $24.97 | $23.24 | 1,275 |
2020-01-28 | $24.91 | $25.05 | $24.91 | $24.96 | $23.24 | 9,462 |
2020-01-27 | $24.88 | $25.02 | $24.88 | $24.96 | $23.23 | 8,142 |
2020-01-24 | $25.19 | $25.19 | $25.11 | $25.15 | $23.41 | 5,899 |
2020-01-23 | $25.20 | $25.30 | $25.19 | $25.24 | $23.50 | 13,377 |
2020-01-22 | $25.33 | $25.38 | $25.31 | $25.33 | $23.58 | 4,534 |
2020-01-21 | $25.36 | $25.38 | $25.28 | $25.31 | $23.56 | 4,923 |
2020-01-17 | $25.30 | $25.38 | $25.29 | $25.38 | $23.62 | 13,934 |
2020-01-16 | $25.18 | $25.20 | $25.17 | $25.20 | $23.46 | 17,712 |
2020-01-15 | $25.09 | $25.17 | $25.09 | $25.09 | $23.36 | 10,567 |
2020-01-14 | $25.14 | $25.14 | $25.10 | $25.10 | $23.37 | 3,920 |
2020-01-13 | $25.10 | $25.19 | $25.10 | $25.10 | $23.37 | 14,332 |
2020-01-10 | $25.08 | $25.20 | $25.08 | $25.15 | $23.41 | 10,580 |
2020-01-09 | $25.11 | $25.17 | $25.02 | $25.13 | $23.40 | 9,234 |
2020-01-08 | $24.85 | $25.01 | $24.85 | $24.97 | $23.24 | 4,711 |
2020-01-07 | $24.88 | $24.97 | $24.87 | $24.89 | $23.17 | 9,669 |
2020-01-06 | $25.12 | $25.12 | $25.05 | $25.06 | $23.33 | 6,731 |
2020-01-03 | $25.17 | $25.21 | $25.13 | $25.18 | $23.44 | 35,131 |
2020-01-02 | $25.35 | $25.35 | $25.20 | $25.24 | $23.50 | 23,649 |
2019-12-31 | $25.38 | $25.38 | $25.31 | $25.34 | $23.59 | 5,070 |
2019-12-30 | $25.28 | $25.31 | $25.28 | $25.31 | $23.56 | 5,003 |
2019-12-27 | $25.34 | $25.35 | $25.31 | $25.31 | $23.56 | 19,773 |
2019-12-26 | $25.27 | $25.29 | $25.26 | $25.29 | $23.54 | 9,939 |
2019-12-24 | $25.32 | $25.32 | $25.27 | $25.27 | $23.52 | 6,788 |
2019-12-23 | $25.26 | $25.36 | $25.26 | $25.33 | $23.53 | 9,476 |
2019-12-20 | $25.29 | $25.29 | $25.24 | $25.25 | $23.46 | 2,536 |
2019-12-19 | $25.23 | $25.34 | $25.22 | $25.26 | $23.47 | 18,107 |
2019-12-18 | $25.24 | $25.25 | $25.21 | $25.22 | $23.43 | 10,233 |
2019-12-17 | $25.17 | $25.18 | $25.11 | $25.15 | $23.36 | 4,849 |
2019-12-16 | $25.11 | $25.11 | $25.10 | $25.10 | $23.32 | 220 |
2019-12-13 | $25.08 | $25.14 | $25.08 | $25.12 | $23.34 | 5,934 |
2019-12-12 | $24.85 | $24.99 | $24.85 | $24.95 | $23.18 | 6,140 |
2019-12-11 | $24.94 | $24.94 | $24.89 | $24.89 | $23.12 | 1,873 |
2019-12-10 | $24.84 | $24.88 | $24.82 | $24.85 | $23.09 | 15,968 |
2019-12-09 | $24.80 | $24.86 | $24.80 | $24.81 | $23.05 | 4,029 |
2019-12-06 | $24.83 | $24.85 | $24.78 | $24.80 | $23.04 | 30,211 |
2019-12-05 | $24.77 | $24.77 | $24.72 | $24.73 | $22.98 | 3,186 |
2019-12-04 | $24.62 | $24.64 | $24.62 | $24.64 | $22.89 | 836 |
2019-12-03 | $24.56 | $24.65 | $24.55 | $24.60 | $22.85 | 1,560 |
2019-12-02 | $24.73 | $24.75 | $24.65 | $24.66 | $22.85 | 13,908 |
2019-11-29 | $24.70 | $24.73 | $24.70 | $24.73 | $22.91 | 238 |
2019-11-27 | $24.69 | $24.70 | $24.62 | $24.69 | $22.87 | 20,616 |
2019-11-26 | $24.57 | $24.66 | $24.56 | $24.59 | $22.78 | 1,365 |
2019-11-25 | $24.49 | $24.60 | $24.49 | $24.58 | $22.77 | 7,305 |
2019-11-22 | $24.35 | $24.43 | $24.35 | $24.43 | $22.63 | 12,987 |
2019-11-21 | $24.37 | $24.41 | $24.32 | $24.36 | $22.56 | 9,450 |
2019-11-20 | $24.36 | $24.41 | $24.34 | $24.36 | $22.56 | 7,565 |
2019-11-19 | $24.44 | $24.47 | $24.44 | $24.44 | $22.64 | 1,302 |
2019-11-18 | $24.43 | $24.49 | $24.43 | $24.48 | $22.68 | 1,958 |
2019-11-15 | $24.42 | $24.53 | $24.42 | $24.45 | $22.65 | 4,817 |
2019-11-14 | $24.45 | $24.51 | $24.45 | $24.46 | $22.66 | 2,721 |
2019-11-13 | $24.44 | $24.54 | $24.44 | $24.45 | $22.65 | 7,577 |
2019-11-12 | $24.54 | $24.56 | $24.54 | $24.54 | $22.73 | 2,620 |
2019-11-11 | $24.50 | $24.59 | $24.50 | $24.52 | $22.72 | 3,303 |
2019-11-08 | $24.53 | $24.61 | $24.41 | $24.61 | $22.80 | 17,712 |
2019-11-07 | $24.51 | $24.59 | $24.51 | $24.55 | $22.74 | 3,199 |
2019-11-06 | $24.50 | $24.57 | $24.49 | $24.53 | $22.72 | 3,488 |
2019-11-05 | $24.40 | $24.45 | $24.40 | $24.43 | $22.63 | 6,892 |
2019-11-04 | $24.47 | $24.47 | $24.39 | $24.39 | $22.60 | 7,394 |
2019-11-01 | $24.42 | $24.53 | $24.42 | $24.49 | $22.63 | 7,207 |
2019-10-31 | $24.40 | $24.40 | $24.36 | $24.39 | $22.54 | 6,294 |
2019-10-30 | $24.42 | $24.49 | $24.40 | $24.45 | $22.59 | 7,580 |
2019-10-29 | $24.53 | $24.55 | $22.05 | $24.48 | $22.62 | 173,285 |
2019-10-28 | $24.50 | $24.62 | $24.50 | $24.56 | $22.69 | 13,149 |
2019-10-25 | $24.45 | $24.57 | $24.45 | $24.54 | $22.67 | 17,360 |
2019-10-24 | $24.49 | $24.53 | $24.47 | $24.49 | $22.63 | 9,649 |
2019-10-23 | $24.43 | $24.51 | $24.43 | $24.51 | $22.65 | 10,358 |
2019-10-22 | $24.45 | $24.47 | $24.44 | $24.46 | $22.60 | 3,264 |
2019-10-21 | $24.35 | $24.45 | $24.35 | $24.44 | $22.58 | 7,782 |
2019-10-18 | $24.38 | $24.40 | $24.36 | $24.36 | $22.51 | 1,702 |
2019-10-17 | $24.36 | $24.36 | $24.30 | $24.35 | $22.49 | 2,979 |
2019-10-16 | $24.35 | $24.35 | $24.30 | $24.31 | $22.46 | 5,229 |
2019-10-15 | $24.27 | $24.42 | $24.27 | $24.38 | $22.53 | 5,160 |
2019-10-14 | $24.19 | $24.22 | $24.18 | $24.22 | $22.38 | 1,588 |
2019-10-11 | $24.08 | $24.14 | $24.05 | $24.12 | $22.29 | 5,206 |
2019-10-10 | $23.97 | $24.01 | $23.93 | $23.94 | $22.12 | 8,904 |
2019-10-09 | $23.84 | $23.95 | $23.84 | $23.91 | $22.09 | 10,267 |
2019-10-08 | $23.84 | $23.89 | $23.80 | $23.80 | $21.99 | 2,181 |
2019-10-07 | $23.86 | $23.92 | $23.86 | $23.90 | $22.08 | 9,433 |
2019-10-04 | $23.90 | $23.90 | $23.86 | $23.89 | $22.07 | 12,013 |
2019-10-03 | $23.85 | $23.91 | $23.84 | $23.90 | $22.08 | 12,310 |
2019-10-02 | $23.94 | $23.98 | $23.90 | $23.96 | $22.14 | 16,279 |
2019-10-01 | $24.10 | $24.14 | $24.05 | $24.07 | $22.18 | 16,241 |
2019-09-30 | $24.07 | $24.14 | $24.07 | $24.11 | $22.22 | 12,320 |
2019-09-27 | $24.09 | $24.09 | $23.95 | $24.00 | $22.12 | 3,682 |
2019-09-26 | $24.00 | $24.11 | $24.00 | $24.09 | $22.20 | 7,382 |
2019-09-25 | $23.91 | $24.01 | $23.91 | $23.98 | $22.10 | 25,070 |
2019-09-24 | $24.11 | $24.14 | $24.02 | $24.06 | $22.17 | 10,697 |
2019-09-23 | $24.25 | $24.25 | $24.14 | $24.17 | $22.27 | 5,911 |
2019-09-20 | $24.13 | $24.18 | $24.13 | $24.16 | $22.26 | 8,757 |
2019-09-19 | $24.08 | $24.18 | $24.08 | $24.14 | $22.24 | 6,598 |
2019-09-18 | $24.03 | $24.15 | $23.98 | $24.12 | $22.23 | 7,727 |
2019-09-17 | $24.14 | $24.16 | $24.06 | $24.11 | $22.22 | 14,538 |
2019-09-16 | $24.11 | $24.18 | $24.10 | $24.14 | $22.25 | 6,886 |
2019-09-13 | $24.13 | $24.14 | $24.07 | $24.08 | $22.19 | 23,518 |
2019-09-12 | $24.09 | $24.12 | $24.07 | $24.07 | $22.18 | 12,418 |
2019-09-11 | $23.99 | $24.05 | $23.99 | $24.00 | $22.12 | 4,842 |
2019-09-10 | $23.97 | $24.00 | $23.88 | $23.93 | $22.05 | 16,641 |
2019-09-09 | $23.99 | $24.00 | $23.95 | $23.98 | $22.09 | 4,586 |
2019-09-06 | $24.02 | $24.03 | $23.98 | $24.00 | $22.11 | 3,614 |
2019-09-05 | $23.80 | $23.91 | $23.80 | $23.87 | $22.00 | 11,189 |
2019-09-04 | $23.75 | $23.87 | $23.75 | $23.82 | $21.95 | 18,045 |
2019-09-03 | $23.91 | $23.95 | $23.87 | $23.90 | $21.96 | 6,466 |
2019-08-30 | $24.01 | $24.06 | $23.97 | $24.02 | $22.07 | 6,539 |
2019-08-29 | $24.04 | $24.06 | $24.03 | $24.06 | $22.10 | 6,868 |
2019-08-28 | $24.06 | $24.13 | $24.03 | $24.13 | $22.17 | 4,820 |
2019-08-27 | $24.09 | $24.21 | $24.09 | $24.12 | $22.16 | 12,683 |
2019-08-26 | $24.05 | $24.15 | $24.04 | $24.04 | $22.09 | 14,764 |
2019-08-23 | $24.10 | $24.21 | $24.09 | $24.09 | $22.14 | 8,986 |
2019-08-22 | $24.15 | $24.21 | $24.12 | $24.12 | $22.16 | 10,034 |
2019-08-21 | $24.11 | $24.18 | $24.11 | $24.18 | $22.21 | 3,796 |
2019-08-20 | $23.93 | $24.03 | $23.93 | $24.03 | $22.08 | 6,512 |
2019-08-19 | $23.94 | $23.97 | $23.89 | $23.94 | $21.99 | 6,327 |
2019-08-16 | $23.90 | $23.98 | $23.90 | $23.96 | $22.02 | 4,497 |
2019-08-15 | $23.91 | $23.93 | $23.85 | $23.90 | $21.96 | 12,916 |
2019-08-14 | $24.05 | $24.05 | $23.95 | $23.95 | $22.01 | 19,275 |
2019-08-13 | $24.09 | $24.21 | $24.07 | $24.13 | $22.17 | 9,584 |
2019-08-12 | $24.11 | $24.11 | $24.04 | $24.06 | $22.11 | 5,200 |
2019-08-09 | $24.09 | $24.09 | $23.97 | $24.04 | $22.08 | 7,196 |
2019-08-08 | $24.07 | $24.12 | $23.97 | $24.09 | $22.13 | 10,491 |
2019-08-07 | $24.08 | $24.14 | $24.04 | $24.14 | $22.18 | 12,605 |
2019-08-06 | $24.08 | $24.08 | $23.98 | $24.02 | $22.07 | 11,415 |
2019-08-05 | $24.32 | $24.32 | $24.07 | $24.16 | $22.20 | 50,200 |
2019-08-02 | $24.48 | $24.48 | $24.38 | $24.44 | $22.46 | 15,243 |
2019-08-01 | $24.72 | $24.79 | $24.58 | $24.63 | $22.56 | 14,857 |
2019-07-31 | $24.82 | $24.83 | $24.63 | $24.68 | $22.61 | 27,420 |
2019-07-30 | $24.76 | $24.77 | $24.67 | $24.77 | $22.69 | 17,137 |
2019-07-29 | $24.84 | $24.85 | $24.77 | $24.82 | $22.74 | 20,140 |
2019-07-26 | $24.74 | $24.81 | $24.74 | $24.79 | $22.71 | 12,198 |
2019-07-25 | $24.84 | $24.84 | $24.74 | $24.80 | $22.71 | 7,287 |
2019-07-24 | $24.80 | $24.85 | $24.76 | $24.82 | $22.73 | 16,660 |
2019-07-23 | $24.79 | $24.82 | $24.71 | $24.78 | $22.70 | 6,962 |
2019-07-22 | $24.71 | $24.75 | $24.67 | $24.72 | $22.65 | 18,698 |
2019-07-19 | $24.58 | $24.69 | $24.58 | $24.62 | $22.55 | 7,505 |
2019-07-18 | $24.73 | $24.73 | $24.61 | $24.70 | $22.63 | 9,698 |
2019-07-17 | $24.69 | $24.73 | $24.65 | $24.73 | $22.65 | 28,873 |
2019-07-16 | $24.69 | $24.69 | $24.59 | $24.65 | $22.58 | 23,434 |
2019-07-15 | $24.73 | $24.73 | $24.68 | $24.70 | $22.63 | 12,964 |
2019-07-12 | $24.72 | $24.73 | $24.66 | $24.70 | $22.63 | 12,202 |
2019-07-11 | $24.67 | $24.76 | $24.67 | $24.71 | $22.63 | 19,856 |
2019-07-10 | $24.62 | $24.77 | $24.62 | $24.66 | $22.59 | 10,937 |
2019-07-09 | $24.70 | $24.71 | $24.61 | $24.67 | $22.60 | 37,306 |
2019-07-08 | $24.76 | $24.76 | $24.64 | $24.69 | $22.62 | 16,496 |
2019-07-05 | $24.76 | $24.76 | $24.63 | $24.71 | $22.64 | 7,071 |
2019-07-03 | $24.65 | $24.78 | $24.65 | $24.77 | $22.69 | 2,613 |
2019-07-02 | $24.70 | $24.82 | $24.70 | $24.76 | $22.69 | 12,029 |
2019-07-01 | $24.83 | $24.88 | $24.77 | $24.77 | $22.62 | 21,856 |
2019-06-28 | $24.58 | $24.68 | $24.58 | $24.67 | $22.53 | 6,247 |
2019-06-27 | $24.46 | $24.63 | $24.46 | $24.61 | $22.47 | 8,327 |
2019-06-26 | $24.39 | $24.47 | $24.39 | $24.43 | $22.31 | 3,277 |
2019-06-25 | $24.54 | $24.54 | $24.38 | $24.39 | $22.27 | 12,961 |
2019-06-24 | $24.67 | $24.67 | $24.58 | $24.62 | $22.49 | 14,739 |
2019-06-21 | $24.59 | $24.62 | $24.55 | $24.59 | $22.46 | 3,898 |
2019-06-20 | $24.55 | $24.58 | $24.51 | $24.53 | $22.41 | 16,444 |
2019-06-19 | $24.36 | $24.50 | $24.36 | $24.50 | $22.38 | 1,288 |
2019-06-18 | $24.21 | $24.38 | $24.21 | $24.37 | $22.26 | 18,552 |
2019-06-17 | $24.22 | $24.22 | $24.17 | $24.19 | $22.09 | 1,812 |
2019-06-14 | $24.17 | $24.24 | $24.17 | $24.17 | $22.08 | 4,241 |
2019-06-13 | $24.23 | $24.32 | $24.21 | $24.21 | $22.11 | 2,210 |
2019-06-12 | $24.29 | $24.35 | $24.26 | $24.30 | $22.19 | 3,043 |
2019-06-11 | $24.34 | $24.40 | $24.32 | $24.32 | $22.21 | 2,450 |
2019-06-10 | $24.30 | $24.41 | $24.30 | $24.38 | $22.27 | 11,087 |
2019-06-07 | $24.27 | $24.34 | $24.23 | $24.27 | $22.17 | 13,982 |
2019-06-06 | $24.11 | $24.24 | $24.11 | $24.24 | $22.14 | 7,268 |
2019-06-05 | $24.16 | $24.17 | $24.10 | $24.13 | $22.04 | 7,022 |
2019-06-04 | $24.17 | $24.19 | $24.11 | $24.14 | $22.05 | 9,839 |
2019-06-03 | $24.24 | $24.24 | $24.11 | $24.17 | $22.00 | 1,978 |
2019-05-31 | $24.27 | $24.28 | $24.19 | $24.21 | $22.04 | 4,611 |
2019-05-30 | $24.26 | $24.38 | $24.26 | $24.30 | $22.13 | 6,701 |
2019-05-29 | $24.27 | $24.27 | $24.20 | $24.24 | $22.07 | 9,632 |
2019-05-28 | $24.41 | $24.41 | $24.33 | $24.38 | $22.19 | 15,231 |
2019-05-24 | $24.36 | $24.38 | $24.34 | $24.34 | $22.16 | 5,082 |
2019-05-23 | $24.37 | $24.39 | $24.31 | $24.37 | $22.18 | 7,029 |
2019-05-22 | $24.53 | $24.53 | $24.46 | $24.49 | $22.30 | 6,474 |
2019-05-21 | $24.57 | $24.57 | $24.51 | $24.57 | $22.37 | 4,950 |
2019-05-20 | $24.55 | $24.55 | $24.50 | $24.52 | $22.32 | 1,389 |
2019-05-17 | $24.51 | $24.53 | $24.49 | $24.52 | $22.32 | 5,586 |
2019-05-16 | $24.55 | $24.57 | $24.48 | $24.51 | $22.32 | 8,012 |
2019-05-15 | $24.55 | $24.55 | $24.48 | $24.52 | $22.32 | 9,872 |
2019-05-14 | $24.55 | $24.59 | $24.50 | $24.59 | $22.39 | 4,963 |
2019-05-13 | $24.48 | $24.55 | $24.48 | $24.49 | $22.30 | 9,176 |
2019-05-10 | $24.58 | $24.66 | $24.54 | $24.66 | $22.45 | 11,189 |
2019-05-09 | $24.62 | $24.68 | $24.56 | $24.60 | $22.40 | 8,668 |
2019-05-08 | $24.78 | $24.80 | $24.68 | $24.68 | $22.47 | 22,771 |
2019-05-07 | $24.87 | $24.88 | $24.75 | $24.77 | $22.55 | 110,474 |
2019-05-06 | $24.85 | $24.93 | $24.80 | $24.93 | $22.70 | 11,198 |
2019-05-03 | $24.98 | $24.98 | $24.95 | $24.97 | $22.74 | 4,533 |
2019-05-02 | $24.96 | $24.96 | $24.84 | $24.88 | $22.65 | 9,529 |
2019-05-01 | $25.04 | $25.04 | $24.96 | $24.97 | $22.66 | 4,678 |
2019-04-30 | $25.00 | $25.03 | $25.00 | $25.00 | $22.69 | 8,561 |
2019-04-29 | $25.08 | $25.09 | $25.02 | $25.02 | $22.70 | 10,410 |
2019-04-26 | $25.10 | $25.13 | $25.08 | $25.08 | $22.76 | 3,624 |
2019-04-25 | $25.07 | $25.07 | $24.97 | $25.05 | $22.73 | 4,987 |
2019-04-24 | $25.03 | $25.07 | $24.98 | $25.03 | $22.71 | 3,578 |
2019-04-23 | $24.96 | $25.03 | $24.96 | $25.03 | $22.71 | 9,080 |
2019-04-22 | $25.03 | $25.03 | $24.94 | $24.97 | $22.66 | 7,857 |
2019-04-18 | $25.08 | $25.08 | $24.95 | $25.04 | $22.72 | 4,283 |
2019-04-17 | $25.11 | $25.11 | $25.04 | $25.05 | $22.73 | 7,489 |
2019-04-16 | $25.11 | $25.11 | $25.01 | $25.01 | $22.70 | 12,572 |
2019-04-15 | $25.08 | $25.09 | $25.05 | $25.06 | $22.74 | 6,720 |
2019-04-12 | $25.04 | $25.05 | $24.98 | $25.03 | $22.71 | 2,434 |
2019-04-11 | $24.93 | $24.94 | $24.85 | $24.90 | $22.60 | 13,200 |
2019-04-10 | $24.86 | $24.89 | $24.80 | $24.86 | $22.56 | 4,348 |
2019-04-09 | $24.82 | $24.83 | $24.77 | $24.80 | $22.51 | 9,515 |
2019-04-08 | $24.81 | $24.81 | $24.73 | $24.77 | $22.48 | 6,451 |
2019-04-05 | $24.75 | $24.79 | $24.68 | $24.78 | $22.48 | 35,309 |
2019-04-04 | $24.67 | $24.73 | $24.62 | $24.69 | $22.40 | 4,186 |
2019-04-03 | $24.70 | $24.70 | $24.64 | $24.67 | $22.39 | 8,734 |
2019-04-02 | $24.63 | $24.72 | $24.63 | $24.70 | $22.42 | 5,064 |
2019-04-01 | $24.66 | $24.79 | $24.66 | $24.76 | $22.39 | 18,136 |
2019-03-29 | $24.65 | $24.70 | $24.63 | $24.66 | $22.31 | 9,110 |
2019-03-28 | $24.42 | $24.52 | $24.42 | $24.47 | $22.13 | 16,747 |
2019-03-27 | $24.45 | $24.51 | $24.44 | $24.48 | $22.14 | 7,885 |
2019-03-26 | $24.55 | $24.56 | $24.52 | $24.52 | $22.17 | 10,050 |
2019-03-25 | $24.65 | $24.65 | $24.56 | $24.61 | $22.26 | 21,643 |
2019-03-22 | $24.63 | $24.66 | $24.53 | $24.62 | $22.27 | 4,523 |
2019-03-21 | $24.58 | $24.62 | $24.58 | $24.62 | $22.27 | 4,725 |
2019-03-20 | $24.62 | $24.65 | $24.57 | $24.61 | $22.26 | 9,101 |
2019-03-19 | $24.70 | $24.72 | $24.63 | $24.67 | $22.31 | 285,390 |
2019-03-18 | $24.71 | $24.71 | $24.59 | $24.67 | $22.31 | 2,735 |
2019-03-15 | $24.68 | $24.69 | $24.63 | $24.65 | $22.30 | 7,399 |
2019-03-14 | $24.66 | $24.67 | $24.60 | $24.65 | $22.30 | 6,742 |
2019-03-13 | $24.69 | $24.71 | $24.65 | $24.66 | $22.30 | 2,570 |
2019-03-12 | $24.73 | $24.76 | $24.67 | $24.76 | $22.40 | 5,867 |
2019-03-11 | $24.65 | $24.71 | $24.65 | $24.71 | $22.35 | 4,496 |
2019-03-08 | $24.61 | $24.61 | $24.54 | $24.60 | $22.25 | 1,265 |
2019-03-07 | $24.70 | $24.70 | $24.63 | $24.66 | $22.31 | 7,806 |
2019-03-06 | $24.73 | $24.76 | $24.64 | $24.64 | $22.29 | 12,529 |
2019-03-05 | $24.62 | $24.73 | $24.62 | $24.71 | $22.35 | 5,172 |
2019-03-04 | $24.73 | $24.73 | $24.63 | $24.63 | $22.27 | 2,095 |
2019-03-01 | $24.75 | $24.78 | $24.68 | $24.78 | $22.34 | 4,115 |
2019-02-28 | $24.64 | $24.64 | $24.64 | $24.64 | $22.21 | 817 |
2019-02-27 | $24.59 | $24.64 | $24.57 | $24.57 | $22.15 | 7,360 |
2019-02-26 | $24.65 | $24.70 | $24.61 | $24.64 | $22.21 | 3,971 |
2019-02-25 | $24.66 | $24.72 | $24.64 | $24.67 | $22.24 | 5,190 |
2019-02-22 | $24.64 | $24.70 | $24.63 | $24.70 | $22.27 | 2,336 |
2019-02-21 | $24.58 | $24.66 | $24.58 | $24.63 | $22.20 | 7,811 |
2019-02-20 | $24.69 | $24.69 | $24.61 | $24.61 | $22.19 | 3,896 |
2019-02-19 | $24.77 | $24.77 | $24.65 | $24.73 | $22.30 | 5,258 |
2019-02-15 | $24.63 | $24.72 | $24.63 | $24.69 | $22.26 | 6,183 |
2019-02-14 | $24.68 | $24.68 | $24.58 | $24.63 | $22.21 | 105,997 |
2019-02-13 | $24.73 | $24.73 | $24.67 | $24.68 | $22.25 | 4,135 |
2019-02-12 | $24.70 | $24.72 | $24.62 | $24.67 | $22.24 | 1,494 |
2019-02-11 | $24.60 | $24.63 | $24.57 | $24.60 | $22.18 | 4,125 |
2019-02-08 | $24.63 | $24.63 | $24.53 | $24.61 | $22.18 | 3,288 |
2019-02-07 | $24.67 | $24.67 | $24.54 | $24.56 | $22.14 | 2,519 |
2019-02-06 | $24.76 | $24.76 | $24.69 | $24.70 | $22.27 | 1,986 |
2019-02-05 | $24.77 | $24.82 | $24.71 | $24.78 | $22.34 | 11,875 |
2019-02-04 | $24.57 | $24.72 | $24.57 | $24.70 | $22.26 | 1,962 |
2019-02-01 | $24.76 | $24.76 | $24.71 | $24.73 | $22.23 | 2,938 |
2019-01-31 | $24.72 | $24.77 | $24.68 | $24.71 | $22.21 | 6,028 |
2019-01-30 | $24.64 | $24.64 | $24.56 | $24.59 | $22.11 | 279,309 |
2019-01-29 | $24.61 | $24.62 | $24.54 | $24.54 | $22.06 | 92,243 |
2019-01-28 | $24.62 | $24.64 | $24.47 | $24.56 | $22.08 | 5,910 |
2019-01-25 | $24.43 | $24.64 | $24.43 | $24.56 | $22.08 | 2,647 |
2019-01-24 | $24.58 | $24.58 | $24.40 | $24.48 | $22.01 | 1,701 |
2019-01-23 | $24.52 | $24.52 | $24.47 | $24.47 | $22.00 | 2,610 |
2019-01-22 | $24.54 | $24.54 | $24.38 | $24.41 | $21.94 | 5,004 |
2019-01-18 | $24.43 | $24.46 | $24.38 | $24.45 | $21.98 | 5,281 |
2019-01-17 | $24.18 | $24.32 | $24.18 | $24.26 | $21.81 | 23,723 |
2019-01-16 | $24.19 | $24.26 | $24.18 | $24.18 | $21.74 | 1,884 |
2019-01-15 | $24.12 | $24.17 | $24.05 | $24.12 | $21.68 | 2,500 |
2019-01-14 | $24.01 | $24.17 | $24.01 | $24.17 | $21.72 | 2,535 |
2019-01-11 | $24.17 | $24.22 | $24.08 | $24.08 | $21.65 | 3,622 |
2019-01-10 | $24.17 | $24.19 | $24.17 | $24.18 | $21.74 | 781 |
2019-01-09 | $24.20 | $24.37 | $24.20 | $24.35 | $21.89 | 7,478 |
2019-01-08 | $24.15 | $24.26 | $24.06 | $24.24 | $21.79 | 4,603 |
2019-01-07 | $24.03 | $24.10 | $23.97 | $24.10 | $21.66 | 20,793 |
2019-01-04 | $23.88 | $23.94 | $23.82 | $23.94 | $21.52 | 2,841 |
2019-01-03 | $23.84 | $23.84 | $23.80 | $23.80 | $21.39 | 4,399 |
2019-01-02 | $23.99 | $23.99 | $23.90 | $23.92 | $21.50 | 5,756 |
2018-12-31 | $23.90 | $24.05 | $23.86 | $23.94 | $21.52 | 90,954 |
2018-12-28 | $23.87 | $23.97 | $23.85 | $23.91 | $21.49 | 12,360 |
2018-12-27 | $24.01 | $24.13 | $23.96 | $23.98 | $21.56 | 23,233 |
2018-12-26 | $24.23 | $24.23 | $23.96 | $24.09 | $21.65 | 4,349 |
2018-12-24 | $24.18 | $24.20 | $24.06 | $24.10 | $21.67 | 5,160 |
2018-12-21 | $24.36 | $24.38 | $24.16 | $24.22 | $21.77 | 3,453 |
2018-12-20 | $24.28 | $24.32 | $24.14 | $24.25 | $21.80 | 8,254 |
2018-12-19 | $24.46 | $24.56 | $24.34 | $24.37 | $21.91 | 6,017 |
2018-12-18 | $24.65 | $24.65 | $24.43 | $24.45 | $21.98 | 14,529 |
2018-12-17 | $24.62 | $24.62 | $24.44 | $24.47 | $22.00 | 9,669 |
2018-12-14 | $24.57 | $24.60 | $24.45 | $24.52 | $22.04 | 8,264 |
2018-12-13 | $24.65 | $24.65 | $24.51 | $24.52 | $22.04 | 6,170 |
2018-12-12 | $24.44 | $24.63 | $24.44 | $24.53 | $22.05 | 12,090 |
2018-12-11 | $24.26 | $24.43 | $24.26 | $24.34 | $21.87 | 5,485 |
2018-12-10 | $24.36 | $24.36 | $24.13 | $24.23 | $21.78 | 7,136 |
2018-12-07 | $24.46 | $24.46 | $24.22 | $24.31 | $21.85 | 13,729 |
2018-12-06 | $24.40 | $24.40 | $23.32 | $24.27 | $21.82 | 441,246 |
2018-12-04 | $24.45 | $24.62 | $24.29 | $24.38 | $21.92 | 6,465 |
2018-12-03 | $25.19 | $25.19 | $24.89 | $24.91 | $21.91 | 10,774 |
2018-11-30 | $25.08 | $25.08 | $24.83 | $24.85 | $21.86 | 23,191 |
2018-11-29 | $24.99 | $24.99 | $24.92 | $24.95 | $21.95 | 3,607 |
2018-11-28 | $25.09 | $25.13 | $25.02 | $25.10 | $22.08 | 72,511 |
2018-11-27 | $25.14 | $25.14 | $25.14 | $25.14 | $22.12 | 1,657 |
2018-11-26 | $25.39 | $25.39 | $25.18 | $25.24 | $22.20 | 49,306 |
2018-11-23 | $25.35 | $25.35 | $25.15 | $25.20 | $22.17 | 3,375 |
2018-11-21 | $25.38 | $25.38 | $25.18 | $25.19 | $22.15 | 19,484 |
2018-11-20 | $25.10 | $25.19 | $24.98 | $25.06 | $22.04 | 361,415 |
2018-11-19 | $25.15 | $25.33 | $24.41 | $25.07 | $22.05 | 63,840 |
2018-11-16 | $25.40 | $25.41 | $25.24 | $25.33 | $22.28 | 16,908 |
2018-11-15 | $25.42 | $25.44 | $25.22 | $25.43 | $22.37 | 4,693 |
2018-11-14 | $25.62 | $25.62 | $25.44 | $25.44 | $22.37 | 4,839 |
2018-11-13 | $25.90 | $25.90 | $25.72 | $25.72 | $22.63 | 13,671 |
2018-11-12 | $25.91 | $25.91 | $25.76 | $25.80 | $22.70 | 2,755 |
2018-11-09 | $25.84 | $25.91 | $25.84 | $25.91 | $22.79 | 2,713 |
2018-11-08 | $26.02 | $26.02 | $25.82 | $26.01 | $22.88 | 9,377 |
2018-11-07 | $26.06 | $26.07 | $25.90 | $25.99 | $22.86 | 14,967 |
2018-11-06 | $25.85 | $25.92 | $25.83 | $25.92 | $22.80 | 9,080 |
2018-11-05 | $25.94 | $25.94 | $25.74 | $25.75 | $22.65 | 7,829 |
2018-11-02 | $25.85 | $25.85 | $25.67 | $25.76 | $22.66 | 15,018 |
2018-11-01 | $25.69 | $25.82 | $25.69 | $25.80 | $22.61 | 12,478 |
2018-10-31 | $25.82 | $25.82 | $25.70 | $25.72 | $22.54 | 183,765 |
2018-10-30 | $25.78 | $25.82 | $25.76 | $25.78 | $22.60 | 1,892 |
2018-10-29 | $25.87 | $25.87 | $25.71 | $25.76 | $22.58 | 10,665 |
2018-10-26 | $25.93 | $25.94 | $25.89 | $25.89 | $22.69 | 8,528 |
2018-10-25 | $26.02 | $26.05 | $25.91 | $26.01 | $22.80 | 11,522 |
2018-10-24 | $26.07 | $26.07 | $25.89 | $25.93 | $22.73 | 3,207 |
2018-10-23 | $26.02 | $26.03 | $25.96 | $26.00 | $22.79 | 6,257 |
2018-10-22 | $26.19 | $26.19 | $26.05 | $26.15 | $22.92 | 10,242 |
2018-10-19 | $26.15 | $26.15 | $26.02 | $26.12 | $22.89 | 10,506 |
2018-10-18 | $26.10 | $26.14 | $26.10 | $26.10 | $22.88 | 18,988 |
2018-10-17 | $26.17 | $26.18 | $26.10 | $26.10 | $22.88 | 11,609 |
2018-10-16 | $26.07 | $26.17 | $26.07 | $26.15 | $22.92 | 105,018 |
2018-10-15 | $26.12 | $26.13 | $26.02 | $26.11 | $22.89 | 16,655 |
2018-10-12 | $26.04 | $26.17 | $26.04 | $26.17 | $22.94 | 14,097 |
2018-10-11 | $26.02 | $26.15 | $26.02 | $26.02 | $22.81 | 8,116 |
2018-10-10 | $26.23 | $26.23 | $26.13 | $26.14 | $22.91 | 6,004 |
2018-10-09 | $26.10 | $26.17 | $26.10 | $26.13 | $22.90 | 55,744 |
2018-10-08 | $26.20 | $26.20 | $26.17 | $26.17 | $22.94 | 6,160 |
2018-10-05 | $26.09 | $26.23 | $26.09 | $26.15 | $22.92 | 9,731 |
2018-10-04 | $26.29 | $26.29 | $26.13 | $26.14 | $22.91 | 10,186 |
2018-10-03 | $26.26 | $26.27 | $26.21 | $26.25 | $23.01 | 4,909 |
2018-10-02 | $26.30 | $26.31 | $26.15 | $26.15 | $22.92 | 292,195 |
2018-10-01 | $26.39 | $26.40 | $26.36 | $26.37 | $23.05 | 5,356 |
2018-09-28 | $26.36 | $26.39 | $26.28 | $26.36 | $23.04 | 69,540 |
2018-09-27 | $26.35 | $26.39 | $26.22 | $26.22 | $22.91 | 32,867 |
2018-09-26 | $26.33 | $26.33 | $26.25 | $26.29 | $22.97 | 4,536 |
2018-09-25 | $26.24 | $26.26 | $26.22 | $26.24 | $22.93 | 255,972 |
2018-09-24 | $26.24 | $26.27 | $26.18 | $26.22 | $22.91 | 3,408 |
2018-09-21 | $26.22 | $26.24 | $26.22 | $26.24 | $22.93 | 485 |
2018-09-20 | $26.08 | $26.21 | $26.05 | $26.07 | $22.78 | 3,085 |
2018-09-19 | $26.14 | $26.14 | $26.01 | $26.14 | $22.84 | 3,510 |
2018-09-18 | $26.08 | $26.11 | $25.97 | $26.08 | $22.79 | 9,835 |
2018-09-17 | $26.22 | $26.22 | $26.01 | $26.01 | $22.73 | 1,464 |
2018-09-14 | $26.18 | $26.21 | $26.15 | $26.15 | $22.86 | 2,801 |
2018-09-13 | $25.94 | $26.13 | $25.94 | $26.10 | $22.81 | 3,737 |
2018-09-12 | $26.07 | $26.07 | $26.07 | $26.07 | $22.78 | 1,236 |
2018-09-11 | $25.81 | $25.96 | $25.81 | $25.94 | $22.67 | 1,832 |
2018-09-10 | $25.80 | $25.89 | $25.80 | $25.82 | $22.56 | 2,269 |
2018-09-07 | $25.89 | $25.89 | $25.81 | $25.86 | $22.59 | 2,373 |
2018-09-06 | $25.73 | $25.73 | $25.73 | $25.73 | $22.49 | 299 |
2018-09-05 | $25.81 | $25.81 | $25.66 | $25.72 | $22.48 | 2,916 |
2018-09-04 | $25.77 | $25.90 | $25.74 | $25.74 | $22.42 | 2,268 |
2018-08-31 | $26.01 | $26.02 | $25.82 | $25.89 | $22.56 | 2,316 |
2018-08-30 | $25.93 | $26.02 | $25.85 | $25.85 | $22.52 | 10,167 |
2018-08-29 | $26.10 | $26.10 | $25.95 | $25.95 | $22.60 | 2,424 |
2018-08-28 | $26.09 | $26.09 | $26.00 | $26.08 | $22.72 | 7,810 |
2018-08-27 | $25.96 | $25.96 | $25.91 | $25.91 | $22.57 | 3,987 |
2018-08-24 | $25.94 | $26.05 | $25.87 | $25.87 | $22.54 | 2,072 |
2018-08-23 | $25.90 | $25.97 | $25.90 | $25.96 | $22.61 | 3,334 |
2018-08-22 | $25.90 | $25.92 | $25.86 | $25.86 | $22.53 | 5,907 |
2018-08-21 | $25.96 | $25.96 | $25.96 | $25.96 | $22.61 | 237 |
2018-08-20 | $26.03 | $26.03 | $25.96 | $25.96 | $22.61 | 864 |
2018-08-17 | $25.92 | $26.00 | $25.92 | $25.96 | $22.61 | 2,362 |
2018-08-16 | $25.97 | $25.97 | $25.97 | $25.97 | $22.62 | 256 |
2018-08-15 | $25.87 | $25.87 | $25.87 | $25.87 | $22.54 | 896 |
2018-08-14 | $25.85 | $25.92 | $25.85 | $25.92 | $22.58 | 26,486 |
2018-08-13 | $25.96 | $25.96 | $25.83 | $25.88 | $22.54 | 742 |
2018-08-10 | $25.94 | $25.99 | $25.92 | $25.99 | $22.64 | 1,213 |
2018-08-09 | $26.05 | $26.10 | $26.05 | $26.10 | $22.74 | 708 |
2018-08-08 | $26.08 | $26.08 | $26.08 | $26.08 | $22.72 | 286 |
2018-08-07 | $26.16 | $26.16 | $26.16 | $26.16 | $22.79 | 134 |
2018-08-06 | $26.28 | $26.28 | $26.26 | $26.26 | $22.87 | 1,833 |
2018-08-03 | $26.11 | $26.27 | $26.11 | $26.27 | $22.88 | 869 |
2018-08-02 | $26.13 | $26.34 | $26.09 | $26.09 | $22.73 | 1,546 |
2018-08-01 | $26.13 | $26.34 | $26.11 | $26.11 | $22.67 | 2,089 |
2018-07-31 | $26.25 | $26.26 | $26.25 | $26.25 | $22.79 | 2,767 |
2018-07-30 | $26.20 | $26.22 | $26.20 | $26.22 | $22.77 | 2,100 |
2018-07-27 | $26.17 | $26.17 | $26.17 | $26.17 | $22.73 | 596 |
2018-07-26 | $26.16 | $26.20 | $26.13 | $26.20 | $22.75 | 2,534 |
2018-07-25 | $26.03 | $26.05 | $26.03 | $26.03 | $22.60 | 2,197 |
2018-07-24 | $25.99 | $26.01 | $25.99 | $26.01 | $22.59 | 1,008 |
2018-07-23 | $25.91 | $25.91 | $25.91 | $25.91 | $22.50 | 964 |
2018-07-20 | $25.89 | $25.89 | $25.87 | $25.87 | $22.47 | 263 |
2018-07-19 | $25.91 | $25.91 | $25.91 | $25.91 | $22.50 | 805 |
2018-07-18 | $25.89 | $25.89 | $25.89 | $25.89 | $22.48 | 443 |
2018-07-17 | $25.95 | $25.95 | $25.91 | $25.91 | $22.50 | 732 |
2018-07-16 | $25.90 | $25.90 | $25.90 | $25.90 | $22.49 | 1,636 |
2018-07-13 | $25.98 | $26.01 | $25.98 | $25.99 | $22.57 | 1,328 |
2018-07-12 | $25.96 | $25.96 | $25.96 | $25.96 | $22.54 | 1,587 |
2018-07-11 | $25.87 | $25.89 | $25.87 | $25.89 | $22.48 | 5,473 |
2018-07-10 | $25.91 | $25.92 | $25.91 | $25.92 | $22.51 | 8,695 |
2018-07-09 | $25.80 | $25.85 | $25.80 | $25.84 | $22.44 | 2,298 |
2018-07-06 | $25.79 | $25.80 | $25.73 | $25.73 | $22.34 | 1,079 |
2018-07-05 | $25.72 | $25.72 | $25.72 | $25.72 | $22.33 | 1,421 |
2018-07-03 | $25.66 | $25.66 | $25.60 | $25.60 | $22.23 | 500 |
2018-07-02 | $25.66 | $25.66 | $25.62 | $25.66 | $22.21 | 12,645 |
2018-06-29 | $25.67 | $25.67 | $25.62 | $25.62 | $22.18 | 35,564 |
2018-06-28 | $25.55 | $25.55 | $25.55 | $25.55 | $22.11 | 425 |
2018-06-27 | $25.58 | $25.60 | $25.50 | $25.50 | $22.07 | 15,296 |
2018-06-26 | $25.50 | $25.54 | $25.49 | $25.50 | $22.07 | 2,267 |
2018-06-25 | $25.65 | $25.65 | $25.45 | $25.45 | $22.03 | 6,511 |
2018-06-22 | $25.66 | $25.66 | $25.66 | $25.66 | $22.21 | 216 |
2018-06-21 | $25.66 | $25.66 | $25.60 | $25.63 | $22.18 | 446 |
2018-06-20 | $25.78 | $25.79 | $25.70 | $25.73 | $22.27 | 2,200 |
2018-06-19 | $25.74 | $25.79 | $25.74 | $25.75 | $22.29 | 3,176 |
2018-06-18 | $25.87 | $25.87 | $25.79 | $25.83 | $22.36 | 552 |
2018-06-15 | $25.98 | $25.98 | $25.92 | $25.92 | $22.43 | 5,030 |
2018-06-14 | $25.97 | $25.99 | $25.94 | $25.94 | $22.45 | 2,507 |
2018-06-13 | $25.91 | $25.96 | $25.89 | $25.89 | $22.41 | 3,879 |
2018-06-12 | $25.94 | $25.94 | $25.92 | $25.93 | $22.44 | 756 |
2018-06-11 | $25.89 | $25.91 | $25.89 | $25.91 | $22.43 | 579 |
2018-06-08 | $25.87 | $25.91 | $25.84 | $25.91 | $22.43 | 13,600 |
2018-06-07 | $25.92 | $25.93 | $25.86 | $25.89 | $22.41 | 5,861 |
2018-06-06 | $25.90 | $25.90 | $25.90 | $25.90 | $22.42 | 470 |
2018-06-05 | $25.94 | $25.94 | $25.93 | $25.93 | $22.44 | 302 |
2018-06-04 | $25.92 | $25.95 | $25.92 | $25.95 | $22.46 | 1,627 |
2018-06-01 | $25.90 | $25.91 | $25.88 | $25.88 | $22.34 | 4,575 |
2018-05-31 | $25.90 | $25.90 | $25.80 | $25.82 | $22.28 | 5,086 |
2018-05-30 | $25.88 | $25.88 | $25.79 | $25.81 | $22.27 | 1,657 |
2018-05-29 | $25.97 | $25.97 | $25.90 | $25.95 | $22.40 | 7,700 |
2018-05-25 | $26.05 | $26.08 | $25.99 | $26.04 | $22.47 | 30,447 |
2018-05-24 | $26.08 | $26.08 | $26.02 | $26.02 | $22.46 | 2,308 |
2018-05-23 | $26.04 | $26.09 | $26.02 | $26.07 | $22.50 | 6,192 |
2018-05-22 | $26.11 | $26.16 | $26.10 | $26.10 | $22.53 | 1,729 |
2018-05-21 | $26.15 | $26.15 | $26.11 | $26.12 | $22.54 | 3,731 |
2018-05-18 | $26.12 | $26.13 | $26.08 | $26.13 | $22.55 | 2,532 |
2018-05-17 | $26.13 | $26.16 | $26.11 | $26.14 | $22.56 | 2,239 |
2018-05-16 | $26.11 | $26.11 | $26.11 | $26.11 | $22.53 | 58 |
2018-05-15 | $26.17 | $26.17 | $26.11 | $26.11 | $22.53 | 4,248 |
2018-05-14 | $26.20 | $26.22 | $26.19 | $26.20 | $22.61 | 7,169 |
2018-05-11 | $26.19 | $26.19 | $26.15 | $26.17 | $22.58 | 905 |
2018-05-10 | $26.11 | $26.13 | $26.08 | $26.13 | $22.55 | 2,301 |
2018-05-09 | $25.97 | $26.02 | $25.97 | $26.02 | $22.46 | 1,379 |
2018-05-08 | $25.88 | $25.95 | $25.88 | $25.95 | $22.40 | 841 |
2018-05-07 | $25.88 | $25.92 | $25.87 | $25.87 | $22.33 | 7,714 |
2018-05-04 | $25.90 | $25.93 | $25.88 | $25.93 | $22.38 | 3,953 |
2018-05-03 | $25.90 | $25.97 | $25.88 | $25.88 | $22.34 | 5,120 |
2018-05-02 | $26.00 | $26.04 | $25.96 | $26.02 | $22.46 | 4,033 |
2018-05-01 | $26.09 | $26.09 | $26.03 | $26.07 | $22.43 | 2,372 |
2018-04-30 | $26.23 | $26.23 | $26.16 | $26.17 | $22.52 | 2,453 |
2018-04-27 | $26.27 | $26.29 | $26.23 | $26.27 | $22.61 | 69,762 |
2018-04-26 | $26.24 | $26.25 | $26.21 | $26.25 | $22.59 | 1,090 |
2018-04-25 | $26.20 | $26.21 | $26.19 | $26.19 | $22.54 | 3,203 |
2018-04-24 | $26.31 | $26.32 | $26.25 | $26.25 | $22.59 | 3,010 |
2018-04-23 | $26.25 | $26.29 | $26.25 | $26.29 | $22.63 | 979 |
2018-04-20 | $26.23 | $26.25 | $26.20 | $26.20 | $22.55 | 1,112 |
2018-04-19 | $26.23 | $26.27 | $26.22 | $26.25 | $22.58 | 8,514 |
2018-04-18 | $26.37 | $26.97 | $26.28 | $26.30 | $22.63 | 39,788 |
2018-04-17 | $26.41 | $26.41 | $26.37 | $26.38 | $22.70 | 6,909 |
2018-04-16 | $26.44 | $26.44 | $26.41 | $26.44 | $22.75 | 1,279 |
2018-04-13 | $26.43 | $26.43 | $26.35 | $26.39 | $22.71 | 10,643 |
2018-04-12 | $26.33 | $26.33 | $26.33 | $26.33 | $22.66 | 210 |
2018-04-11 | $26.31 | $26.31 | $26.21 | $26.25 | $22.59 | 15,378 |
2018-04-10 | $26.27 | $26.30 | $26.27 | $26.30 | $22.63 | 1,544 |
2018-04-09 | $26.19 | $26.26 | $26.19 | $26.25 | $22.59 | 11,224 |
2018-04-06 | $26.24 | $26.25 | $26.16 | $26.20 | $22.55 | 4,839 |
2018-04-05 | $26.20 | $26.22 | $26.14 | $26.19 | $22.54 | 1,650 |
2018-04-04 | $26.05 | $26.13 | $26.05 | $26.10 | $22.46 | 6,369 |
2018-04-03 | $26.03 | $26.09 | $26.02 | $26.02 | $22.39 | 7,866 |
2018-04-02 | $26.19 | $26.20 | $26.12 | $26.19 | $22.46 | 23,021 |
2018-03-29 | $26.18 | $26.24 | $26.18 | $26.24 | $22.50 | 14,699 |
2018-03-28 | $26.11 | $26.15 | $26.11 | $26.15 | $22.42 | 11,548 |
2018-03-27 | $26.15 | $26.16 | $26.10 | $26.15 | $22.42 | 7,686 |
2018-03-26 | $26.19 | $26.24 | $26.16 | $26.22 | $22.48 | 3,525 |
2018-03-23 | $26.32 | $26.32 | $26.12 | $26.23 | $22.49 | 107,575 |
2018-03-22 | $26.36 | $26.40 | $26.35 | $26.36 | $22.60 | 2,943 |
2018-03-21 | $26.43 | $26.43 | $26.33 | $26.34 | $22.59 | 4,947 |
2018-03-20 | $26.38 | $26.39 | $26.32 | $26.39 | $22.63 | 1,406 |
2018-03-19 | $26.51 | $26.52 | $26.43 | $26.48 | $22.71 | 6,127 |
2018-03-16 | $26.50 | $26.50 | $26.40 | $26.50 | $22.72 | 9,099 |
2018-03-15 | $26.48 | $26.48 | $26.40 | $26.46 | $22.69 | 10,475 |
2018-03-14 | $26.51 | $26.51 | $26.48 | $26.50 | $22.72 | 2,248 |
2018-03-13 | $26.50 | $26.51 | $26.46 | $26.46 | $22.69 | 19,374 |
2018-03-12 | $26.43 | $26.50 | $26.43 | $26.50 | $22.72 | 3,421 |
2018-03-09 | $26.46 | $26.47 | $26.42 | $26.42 | $22.66 | 6,008 |
2018-03-08 | $26.32 | $26.46 | $26.32 | $26.45 | $22.68 | 1,172 |
2018-03-07 | $26.32 | $26.32 | $26.32 | $26.32 | $22.57 | 454 |
2018-03-06 | $26.41 | $26.42 | $26.25 | $26.26 | $22.52 | 6,720 |
2018-03-05 | $26.19 | $26.32 | $26.18 | $26.32 | $22.57 | 4,928 |
2018-03-02 | $26.21 | $26.27 | $26.21 | $26.21 | $22.48 | 9,058 |
2018-03-01 | $26.47 | $26.47 | $26.31 | $26.40 | $22.58 | 6,296 |
2018-02-28 | $26.62 | $26.64 | $26.52 | $26.57 | $22.73 | 9,783 |
2018-02-27 | $26.60 | $26.60 | $26.49 | $26.52 | $22.69 | 4,931 |
2018-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $22.67 | 1,034 |
2018-02-23 | $26.48 | $26.57 | $26.47 | $26.47 | $22.64 | 7,113 |
2018-02-22 | $26.72 | $26.72 | $26.70 | $26.70 | $22.84 | 1,199 |
2018-02-21 | $26.53 | $26.66 | $26.53 | $26.61 | $22.77 | 2,505 |
2018-02-20 | $26.71 | $26.71 | $26.58 | $26.70 | $22.84 | 3,653 |
2018-02-16 | $26.65 | $26.70 | $26.61 | $26.70 | $22.84 | 12,139 |
2018-02-15 | $26.68 | $26.70 | $26.62 | $26.70 | $22.84 | 30,398 |
2018-02-14 | $26.46 | $26.51 | $26.46 | $26.51 | $22.68 | 3,234 |
2018-02-13 | $26.43 | $26.45 | $26.32 | $26.32 | $22.52 | 5,817 |
2018-02-12 | $26.48 | $26.50 | $26.45 | $26.45 | $22.63 | 20,539 |
2018-02-09 | $26.51 | $26.61 | $26.51 | $26.51 | $22.68 | 413 |
2018-02-08 | $26.80 | $26.80 | $26.61 | $26.61 | $22.76 | 4,502 |
2018-02-07 | $26.79 | $26.79 | $26.69 | $26.76 | $22.89 | 8,639 |
2018-02-06 | $26.74 | $26.91 | $26.73 | $26.90 | $23.01 | 16,505 |
2018-02-05 | $26.97 | $26.98 | $26.80 | $26.80 | $22.92 | 1,930 |
2018-02-02 | $26.97 | $26.98 | $26.94 | $26.94 | $23.05 | 10,353 |
2018-02-01 | $27.17 | $27.17 | $27.05 | $27.12 | $23.14 | 25,920 |
2018-01-31 | $26.88 | $27.06 | $26.86 | $27.06 | $23.09 | 1,800 |
2018-01-30 | $27.00 | $27.18 | $26.92 | $26.99 | $23.02 | 25,006 |
2018-01-29 | $26.99 | $26.99 | $26.94 | $26.94 | $22.98 | 3,583 |
2018-01-26 | $26.91 | $26.96 | $26.91 | $26.96 | $23.00 | 1,453 |
2018-01-25 | $26.77 | $26.95 | $26.77 | $26.95 | $22.99 | 5,304 |
2018-01-24 | $26.82 | $26.83 | $26.70 | $26.77 | $22.84 | 7,593 |
2018-01-23 | $26.84 | $27.42 | $26.81 | $27.41 | $23.38 | 17,583 |
2018-01-22 | $26.80 | $26.87 | $26.76 | $26.79 | $22.86 | 29,453 |
2018-01-19 | $26.71 | $26.71 | $26.65 | $26.71 | $22.79 | 6,967 |
2018-01-18 | $26.71 | $26.92 | $26.71 | $26.75 | $22.82 | 3,110 |
2018-01-17 | $26.73 | $26.84 | $26.62 | $26.62 | $22.71 | 12,572 |
2018-01-16 | $26.65 | $26.71 | $26.60 | $26.66 | $22.74 | 9,011 |
2018-01-12 | $26.59 | $26.64 | $26.51 | $26.64 | $22.73 | 14,979 |
2018-01-11 | $26.51 | $26.57 | $26.48 | $26.56 | $22.66 | 7,724 |
2018-01-10 | $26.42 | $26.42 | $26.38 | $26.41 | $22.53 | 36,889 |
2018-01-09 | $26.42 | $26.42 | $26.38 | $26.39 | $22.51 | 910 |
2018-01-08 | $26.39 | $26.42 | $26.30 | $26.40 | $22.52 | 16,970 |
2018-01-05 | $26.34 | $26.39 | $26.31 | $26.39 | $22.51 | 17,677 |
2018-01-04 | $26.37 | $26.39 | $26.34 | $26.39 | $22.51 | 1,490 |
2018-01-03 | $26.33 | $26.37 | $26.33 | $26.37 | $22.50 | 1,735 |
2018-01-02 | $26.29 | $26.33 | $26.28 | $26.33 | $22.46 | 229,842 |
2017-12-29 | $26.36 | $26.42 | $26.28 | $26.42 | $22.54 | 2,910 |
2017-12-28 | $26.37 | $26.38 | $26.35 | $26.37 | $22.50 | 4,854 |
2017-12-27 | $26.35 | $26.37 | $26.32 | $26.32 | $22.41 | 2,432 |
2017-12-26 | $26.40 | $26.41 | $26.38 | $26.38 | $22.46 | 3,517 |
2017-12-22 | $26.34 | $26.34 | $26.34 | $26.34 | $22.42 | 52 |
2017-12-21 | $26.37 | $26.39 | $26.34 | $26.34 | $22.42 | 2,539 |
2017-12-20 | $26.30 | $26.39 | $26.30 | $26.39 | $22.46 | 3,750 |
2017-12-19 | $26.32 | $26.32 | $26.31 | $26.31 | $22.40 | 2,502 |
2017-12-18 | $26.31 | $26.34 | $26.30 | $26.32 | $22.41 | 7,143 |
2017-12-15 | $26.31 | $26.31 | $26.26 | $26.28 | $22.37 | 1,870 |
2017-12-14 | $26.28 | $26.31 | $26.25 | $26.25 | $22.34 | 6,220 |
2017-12-13 | $26.17 | $26.31 | $26.17 | $26.27 | $22.36 | 2,030 |
2017-12-12 | $26.19 | $26.78 | $26.19 | $26.25 | $22.35 | 31,878 |
2017-12-11 | $26.19 | $26.19 | $26.18 | $26.19 | $22.29 | 2,016 |
2017-12-08 | $26.19 | $26.20 | $26.16 | $26.16 | $22.27 | 14,369 |
2017-12-07 | $26.13 | $26.14 | $26.13 | $26.14 | $22.25 | 406 |
2017-12-06 | $26.20 | $26.22 | $26.18 | $26.20 | $22.30 | 2,492 |
2017-12-05 | $26.22 | $26.25 | $26.16 | $26.23 | $22.33 | 3,818 |
2017-12-04 | $26.06 | $26.10 | $26.06 | $26.10 | $22.22 | 539 |
2017-12-01 | $26.15 | $26.15 | $26.06 | $26.06 | $22.12 | 300 |
2017-11-30 | $26.12 | $26.14 | $26.12 | $26.14 | $22.19 | 1,493 |
2017-11-29 | $26.00 | $26.08 | $26.00 | $26.08 | $22.14 | 425 |
2017-11-28 | $25.96 | $26.00 | $25.95 | $26.00 | $22.07 | 4,400 |
2017-11-27 | $26.13 | $26.13 | $26.08 | $26.09 | $22.14 | 3,242 |
2017-11-24 | $26.10 | $26.12 | $26.09 | $26.09 | $22.14 | 3,517 |
2017-11-22 | $26.13 | $26.13 | $26.12 | $26.12 | $22.17 | 4,593 |
2017-11-21 | $26.09 | $26.11 | $26.06 | $26.11 | $22.16 | 2,332 |
2017-11-20 | $25.97 | $26.00 | $25.91 | $26.00 | $22.07 | 13,589 |
2017-11-17 | $25.87 | $25.87 | $25.80 | $25.83 | $21.92 | 2,442 |
2017-11-16 | $25.79 | $25.86 | $25.79 | $25.82 | $21.91 | 2,780 |
2017-11-15 | $25.72 | $25.79 | $25.72 | $25.77 | $21.88 | 2,652 |
2017-11-14 | $25.84 | $25.84 | $25.84 | $25.84 | $21.93 | 0 |
2017-11-13 | $25.78 | $25.84 | $25.76 | $25.84 | $21.93 | 4,878 |
2017-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $21.73 | 1 |
2017-11-09 | $25.84 | $25.84 | $25.60 | $25.60 | $21.73 | 13,438 |
2017-11-08 | $25.84 | $25.84 | $25.84 | $25.84 | $21.93 | 163 |
2017-11-07 | $25.86 | $25.86 | $25.85 | $25.85 | $21.94 | 903 |
2017-11-06 | $25.99 | $25.99 | $25.94 | $25.96 | $22.04 | 1,657 |
2017-11-03 | $26.02 | $26.02 | $25.97 | $26.00 | $22.07 | 1,489 |
2017-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $22.07 | 985 |
2017-11-01 | $25.99 | $25.99 | $25.99 | $25.99 | $22.00 | 213 |
2017-10-31 | $26.04 | $26.04 | $26.04 | $26.04 | $22.05 | 1,377 |
2017-10-30 | $26.08 | $26.08 | $26.06 | $26.06 | $22.06 | 2,573 |
2017-10-27 | $26.06 | $26.08 | $26.06 | $26.06 | $22.06 | 3,579 |
2017-10-26 | $26.00 | $26.05 | $26.00 | $26.02 | $22.03 | 2,320 |
2017-10-25 | $25.91 | $25.95 | $25.91 | $25.95 | $21.97 | 6,629 |
2017-10-24 | $25.96 | $25.96 | $25.96 | $25.96 | $21.97 | 396 |
2017-10-23 | $25.94 | $25.94 | $25.91 | $25.91 | $21.93 | 525 |
2017-10-20 | $25.84 | $25.84 | $25.84 | $25.84 | $21.88 | 40 |
2017-10-19 | $25.86 | $25.86 | $25.80 | $25.84 | $21.88 | 2,843 |
2017-10-18 | $25.80 | $25.84 | $25.80 | $25.84 | $21.88 | 1,493 |
2017-10-17 | $25.83 | $25.83 | $25.80 | $25.80 | $21.84 | 703 |
2017-10-16 | $25.74 | $25.78 | $25.74 | $25.75 | $21.80 | 1,307 |
2017-10-13 | $25.71 | $25.71 | $25.71 | $25.71 | $21.76 | 286 |
2017-10-12 | $25.71 | $25.71 | $25.69 | $25.69 | $21.75 | 493 |
2017-10-11 | $25.67 | $25.77 | $25.67 | $25.69 | $21.75 | 4,264 |
2017-10-10 | $25.84 | $25.84 | $25.81 | $25.81 | $21.85 | 400 |
2017-10-09 | $25.75 | $25.75 | $25.72 | $25.72 | $21.77 | 201 |
2017-10-06 | $25.57 | $25.78 | $25.57 | $25.58 | $21.66 | 566 |
2017-10-05 | $25.80 | $25.82 | $25.76 | $25.82 | $21.86 | 3,026 |
2017-10-04 | $25.77 | $25.77 | $25.77 | $25.77 | $21.82 | 458 |
2017-10-03 | $25.73 | $25.73 | $25.73 | $25.73 | $21.79 | 515 |
2017-10-02 | $25.53 | $25.76 | $25.48 | $25.54 | $21.57 | 500 |
2017-09-29 | $25.65 | $25.75 | $25.65 | $25.74 | $21.74 | 2,029 |
2017-09-28 | $25.57 | $25.66 | $25.57 | $25.66 | $21.67 | 687 |
2017-09-27 | $25.56 | $25.57 | $25.56 | $25.56 | $21.58 | 2,560 |
2017-09-26 | $25.56 | $25.56 | $25.56 | $25.56 | $21.58 | 213 |
2017-09-25 | $25.56 | $25.56 | $25.56 | $25.56 | $21.58 | 62 |
2017-09-22 | $25.55 | $25.56 | $25.55 | $25.56 | $21.58 | 946 |
2017-09-21 | $25.51 | $25.55 | $25.51 | $25.55 | $21.57 | 1,553 |
2017-09-20 | $25.50 | $25.50 | $25.47 | $25.47 | $21.51 | 540 |
2017-09-19 | $25.43 | $25.50 | $25.43 | $25.50 | $21.53 | 11,685 |
2017-09-18 | $25.38 | $25.38 | $25.38 | $25.38 | $21.43 | 100 |
2017-09-15 | $25.65 | $25.65 | $25.39 | $25.40 | $21.45 | 2,932 |
2017-09-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.31 | 0 |
2017-09-13 | $25.23 | $25.24 | $25.23 | $25.24 | $21.31 | 405 |
2017-09-12 | $25.17 | $25.17 | $25.11 | $25.15 | $21.24 | 1,271 |
2017-09-11 | $25.13 | $25.18 | $25.13 | $25.14 | $21.23 | 6,527 |
2017-09-08 | $25.16 | $25.16 | $25.16 | $25.16 | $21.25 | 189 |
2017-09-07 | $25.21 | $25.21 | $25.18 | $25.20 | $21.28 | 3,783 |
2017-09-06 | $25.17 | $25.17 | $25.17 | $25.17 | $21.25 | 312 |
2017-09-05 | $25.20 | $25.27 | $25.20 | $25.26 | $21.28 | 2,485 |
2017-09-01 | $25.30 | $25.32 | $25.28 | $25.32 | $21.33 | 8,114 |
2017-08-31 | $25.27 | $25.27 | $25.27 | $25.27 | $21.29 | 31 |
2017-08-30 | $25.27 | $25.27 | $25.27 | $25.27 | $21.29 | 761 |
2017-08-29 | $25.23 | $25.23 | $25.23 | $25.23 | $21.26 | 655 |
2017-08-28 | $25.29 | $25.29 | $25.27 | $25.28 | $21.30 | 951 |
2017-08-25 | $25.29 | $25.29 | $25.29 | $25.29 | $21.31 | 1,011 |
2017-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $21.27 | 101 |
2017-08-23 | $25.30 | $25.30 | $25.24 | $25.27 | $21.29 | 12,485 |
2017-08-22 | $25.24 | $25.24 | $25.24 | $25.24 | $21.27 | 200 |
2017-08-21 | $25.20 | $25.28 | $25.20 | $25.27 | $21.29 | 800 |
2017-08-18 | $25.25 | $25.31 | $25.24 | $25.30 | $21.31 | 7,465 |
2017-08-17 | $25.38 | $25.38 | $25.28 | $25.28 | $21.30 | 428 |
2017-08-16 | $25.40 | $25.40 | $25.37 | $25.37 | $21.38 | 1,491 |
2017-08-15 | $25.30 | $25.30 | $25.27 | $25.27 | $21.29 | 1,669 |
2017-08-14 | $25.33 | $25.33 | $25.31 | $25.32 | $21.33 | 4,927 |
2017-08-11 | $25.19 | $25.22 | $25.19 | $25.22 | $21.24 | 13,371 |
2017-08-10 | $25.31 | $25.31 | $25.27 | $25.27 | $21.29 | 515 |
2017-08-09 | $25.41 | $25.41 | $25.40 | $25.40 | $21.40 | 1,236 |
2017-08-08 | $25.42 | $25.42 | $25.42 | $25.42 | $21.42 | 231 |
2017-08-07 | $25.55 | $25.55 | $25.55 | $25.55 | $21.53 | 408 |
2017-08-04 | $25.59 | $25.59 | $25.56 | $25.56 | $21.53 | 600 |
2017-08-03 | $25.58 | $25.58 | $25.58 | $25.58 | $21.55 | 100 |
2017-08-02 | $25.58 | $25.59 | $25.54 | $25.57 | $21.54 | 1,483 |
2017-08-01 | $25.66 | $25.66 | $25.66 | $25.66 | $21.56 | 211 |
2017-07-31 | $25.56 | $25.56 | $25.56 | $25.56 | $21.48 | 333 |
2017-07-28 | $25.59 | $25.65 | $25.59 | $25.65 | $21.55 | 6,691 |
2017-07-27 | $25.64 | $25.64 | $25.59 | $25.59 | $21.50 | 5,662 |
2017-07-26 | $25.68 | $25.68 | $25.68 | $25.68 | $21.58 | 970 |
2017-07-25 | $25.63 | $25.64 | $25.63 | $25.64 | $21.54 | 4,560 |
2017-07-24 | $25.64 | $25.65 | $25.58 | $25.58 | $21.49 | 5,705 |
2017-07-21 | $25.67 | $25.68 | $25.64 | $25.67 | $21.57 | 15,905 |
2017-07-20 | $25.60 | $25.60 | $25.60 | $25.60 | $21.51 | 158 |
2017-07-19 | $25.57 | $25.57 | $25.51 | $25.51 | $21.44 | 6,704 |
2017-07-18 | $25.48 | $25.55 | $25.48 | $25.55 | $21.47 | 2,991 |
2017-07-17 | $25.55 | $25.55 | $25.52 | $25.55 | $21.47 | 919 |
2017-07-14 | $25.60 | $25.60 | $25.55 | $25.55 | $21.47 | 1,195 |
2017-07-13 | $25.71 | $25.72 | $25.67 | $25.72 | $21.61 | 2,079 |
2017-07-12 | $25.71 | $25.71 | $25.71 | $25.71 | $21.60 | 0 |
2017-07-11 | $25.71 | $25.71 | $25.63 | $25.71 | $21.60 | 1,857 |
2017-07-10 | $25.66 | $25.77 | $25.65 | $25.74 | $21.63 | 5,477 |
2017-07-07 | $26.40 | $26.40 | $25.71 | $25.79 | $21.67 | 4,156 |
2017-07-06 | $25.79 | $25.79 | $25.79 | $25.79 | $21.67 | 170 |
2017-07-05 | $25.60 | $26.11 | $25.60 | $25.70 | $21.55 | 72,626 |
2017-07-03 | $25.60 | $25.60 | $25.60 | $25.60 | $21.46 | 280 |
2017-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $21.46 | 500 |
2017-06-29 | $25.60 | $25.60 | $25.57 | $25.57 | $21.44 | 1,436 |
2017-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $21.37 | 228 |
2017-06-27 | $25.50 | $25.59 | $25.50 | $25.56 | $21.43 | 1,884 |
2017-06-26 | $25.46 | $25.46 | $25.46 | $25.46 | $21.35 | 706 |
2017-06-23 | $25.48 | $25.48 | $25.48 | $25.48 | $21.36 | 131 |
2017-06-22 | $25.44 | $25.48 | $25.44 | $25.48 | $21.36 | 676 |
2017-06-21 | $25.47 | $25.47 | $25.47 | $25.47 | $21.35 | 0 |
2017-06-20 | $25.45 | $25.47 | $25.45 | $25.47 | $21.35 | 509 |
2017-06-19 | $25.21 | $25.35 | $25.21 | $25.35 | $21.25 | 802 |
2017-06-16 | $25.37 | $25.37 | $25.28 | $25.35 | $21.25 | 832 |
2017-06-15 | $25.36 | $25.38 | $25.34 | $25.37 | $21.27 | 818 |
2017-06-14 | $25.36 | $25.36 | $25.36 | $25.36 | $21.26 | 100 |
2017-06-13 | $25.03 | $25.23 | $25.03 | $25.23 | $21.15 | 338 |
2017-06-12 | $25.19 | $25.19 | $25.15 | $25.17 | $21.10 | 516 |
2017-06-09 | $25.13 | $25.20 | $25.13 | $25.14 | $21.08 | 4,577 |
2017-06-08 | $25.16 | $25.16 | $25.16 | $25.16 | $21.10 | 593 |
2017-06-07 | $24.98 | $25.15 | $24.98 | $25.07 | $21.02 | 2,524 |
2017-06-06 | $25.13 | $25.13 | $25.13 | $25.13 | $21.07 | 598 |
2017-06-05 | $24.97 | $25.12 | $24.97 | $25.10 | $21.04 | 6,433 |
2017-06-02 | $25.07 | $25.13 | $25.07 | $25.13 | $21.07 | 2,305 |
2017-06-01 | $25.11 | $25.14 | $25.11 | $25.14 | $21.02 | 402 |
2017-05-31 | $25.09 | $25.14 | $25.07 | $25.07 | $20.96 | 1,481 |
2017-05-30 | $25.18 | $25.18 | $25.13 | $25.17 | $21.05 | 6,911 |
2017-05-26 | $25.15 | $25.15 | $25.13 | $25.13 | $21.02 | 2,906 |
2017-05-25 | $25.19 | $25.21 | $25.18 | $25.19 | $21.07 | 2,779 |
2017-05-24 | $25.16 | $25.16 | $25.07 | $25.11 | $21.00 | 3,090 |
2017-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $20.92 | 0 |
2017-05-22 | $25.03 | $25.03 | $25.01 | $25.01 | $20.92 | 934 |
2017-05-19 | $24.99 | $24.99 | $24.99 | $24.99 | $20.90 | 0 |
2017-05-18 | $25.00 | $25.00 | $24.96 | $24.99 | $20.90 | 16,928 |
2017-05-17 | $25.34 | $25.34 | $24.99 | $25.09 | $20.99 | 3,913 |
2017-05-16 | $25.11 | $25.11 | $25.09 | $25.09 | $20.98 | 3,789 |
2017-05-15 | $25.11 | $25.13 | $25.00 | $25.03 | $20.93 | 2,131 |
2017-05-12 | $25.14 | $25.14 | $25.14 | $25.14 | $21.03 | 7 |
2017-05-11 | $25.08 | $25.14 | $25.08 | $25.14 | $21.03 | 654 |
2017-05-10 | $25.02 | $25.02 | $25.02 | $25.02 | $20.93 | 0 |
2017-05-09 | $25.07 | $25.07 | $25.02 | $25.02 | $20.93 | 1,965 |
2017-05-08 | $24.99 | $25.05 | $24.98 | $25.05 | $20.95 | 5,220 |
2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.91 | 2,075 |
2017-05-04 | $25.00 | $25.00 | $24.96 | $24.98 | $20.89 | 2,903 |
2017-05-03 | $25.04 | $25.04 | $24.98 | $25.02 | $20.93 | 8,338 |
2017-05-02 | $24.97 | $25.05 | $24.84 | $24.99 | $20.90 | 1,300 |
2017-05-01 | $25.04 | $25.04 | $24.94 | $24.95 | $20.81 | 10,341 |
2017-04-28 | $24.99 | $25.02 | $24.99 | $25.02 | $20.87 | 1,870 |
2017-04-27 | $25.02 | $25.02 | $25.02 | $25.02 | $20.87 | 486 |
2017-04-26 | $24.95 | $24.95 | $24.92 | $24.92 | $20.79 | 301 |
2017-04-25 | $24.84 | $24.84 | $24.84 | $24.84 | $20.72 | 249 |
2017-04-24 | $24.82 | $24.93 | $24.82 | $24.93 | $20.80 | 10,571 |
2017-04-21 | $24.93 | $24.93 | $24.84 | $24.84 | $20.73 | 881 |
2017-04-20 | $24.93 | $24.93 | $24.82 | $24.82 | $20.71 | 673 |
2017-04-19 | $24.79 | $24.79 | $24.79 | $24.79 | $20.68 | 1,252 |
2017-04-18 | $24.86 | $24.94 | $24.81 | $24.81 | $20.70 | 926 |
2017-04-17 | $24.94 | $24.94 | $24.94 | $24.94 | $20.81 | 191 |
2017-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $20.81 | 0 |
2017-04-12 | $24.97 | $24.97 | $24.91 | $24.94 | $20.81 | 760 |
2017-04-11 | $25.05 | $25.05 | $25.00 | $25.00 | $20.86 | 668 |
2017-04-10 | $25.04 | $25.04 | $24.98 | $24.98 | $20.84 | 1,415 |
2017-04-07 | $24.97 | $25.00 | $24.94 | $25.00 | $20.86 | 1,457 |
2017-04-06 | $24.95 | $25.14 | $24.95 | $25.14 | $20.97 | 4,617 |
2017-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $20.85 | 0 |
2017-04-04 | $25.08 | $25.08 | $24.99 | $24.99 | $20.85 | 1,727 |
2017-04-03 | $25.05 | $25.12 | $25.05 | $25.09 | $20.88 | 1,435 |
2017-03-31 | $25.10 | $25.13 | $25.08 | $25.08 | $20.87 | 4,520 |
2017-03-30 | $25.11 | $25.11 | $25.10 | $25.10 | $20.88 | 1,039 |
2017-03-29 | $25.10 | $25.10 | $25.02 | $25.09 | $20.88 | 4,478 |
2017-03-28 | $25.01 | $25.04 | $25.01 | $25.03 | $20.82 | 783 |
2017-03-27 | $25.04 | $25.07 | $24.97 | $25.06 | $20.85 | 1,880 |
2017-03-24 | $25.09 | $25.09 | $25.02 | $25.02 | $20.82 | 5,666 |
2017-03-23 | $25.06 | $25.06 | $24.95 | $24.95 | $20.75 | 1,888 |
2017-03-22 | $25.05 | $25.05 | $25.05 | $25.05 | $20.84 | 968 |
2017-03-21 | $25.04 | $25.04 | $25.04 | $25.04 | $20.83 | 3 |
2017-03-20 | $25.04 | $25.04 | $25.04 | $25.04 | $20.83 | 200 |
2017-03-17 | $25.12 | $25.12 | $25.11 | $25.11 | $20.89 | 319 |
2017-03-16 | $25.10 | $25.13 | $25.05 | $25.13 | $20.91 | 1,985 |
2017-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $20.88 | 168 |
2017-03-14 | $25.05 | $25.05 | $24.99 | $25.00 | $20.80 | 301 |
2017-03-13 | $25.06 | $25.06 | $25.06 | $25.06 | $20.85 | 712 |
2017-03-10 | $25.05 | $25.08 | $25.00 | $25.07 | $20.86 | 2,179 |
2017-03-09 | $25.02 | $25.02 | $25.00 | $25.00 | $20.80 | 879 |
2017-03-08 | $25.05 | $25.05 | $25.04 | $25.05 | $20.84 | 5,294 |
2017-03-07 | $25.15 | $25.15 | $25.06 | $25.10 | $20.88 | 1,460 |
2017-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $20.97 | 173 |
2017-03-03 | $25.23 | $25.24 | $25.10 | $25.10 | $20.89 | 2,735 |
2017-03-02 | $25.22 | $25.22 | $25.19 | $25.21 | $20.97 | 2,590 |
2017-03-01 | $25.26 | $25.26 | $25.16 | $25.24 | $20.95 | 4,265 |
2017-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $20.94 | 1,110 |
2017-02-27 | $25.20 | $25.20 | $25.20 | $25.20 | $20.91 | 0 |
2017-02-24 | $25.19 | $25.20 | $25.19 | $25.20 | $20.91 | 5,993 |
2017-02-23 | $25.19 | $25.19 | $25.19 | $25.19 | $20.91 | 832 |
2017-02-22 | $25.20 | $25.21 | $25.19 | $25.21 | $20.92 | 1,260 |
2017-02-21 | $25.17 | $25.17 | $25.07 | $25.16 | $20.88 | 6,750 |
2017-02-17 | $25.09 | $25.09 | $25.09 | $25.09 | $20.82 | 121 |
2017-02-16 | $25.09 | $25.09 | $24.94 | $24.94 | $20.70 | 1,560 |
2017-02-15 | $24.99 | $24.99 | $24.99 | $24.99 | $20.74 | 0 |
2017-02-14 | $24.99 | $24.99 | $24.99 | $24.99 | $20.74 | 255 |
2017-02-13 | $24.98 | $24.98 | $24.96 | $24.98 | $20.73 | 2,922 |
2017-02-10 | $24.92 | $24.92 | $24.92 | $24.92 | $20.68 | 174 |
2017-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.75 | 8 |
2017-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.75 | 360 |
2017-02-07 | $25.00 | $25.00 | $24.95 | $24.95 | $20.71 | 2,057 |
2017-02-06 | $25.06 | $25.06 | $25.04 | $25.04 | $20.78 | 1,327 |
2017-02-03 | $24.93 | $24.93 | $24.91 | $24.93 | $20.69 | 1,322 |
2017-02-02 | $24.96 | $24.96 | $24.96 | $24.96 | $20.72 | 44 |
2017-02-01 | $25.00 | $25.02 | $24.92 | $25.02 | $20.72 | 13,745 |
2017-01-31 | $25.05 | $25.05 | $25.05 | $25.05 | $20.75 | 0 |
2017-01-30 | $25.05 | $25.05 | $25.05 | $25.05 | $20.75 | 1,038 |
2017-01-27 | $25.03 | $25.08 | $25.02 | $25.08 | $20.77 | 2,061 |
2017-01-26 | $25.05 | $25.05 | $25.05 | $25.05 | $20.75 | 175 |
2017-01-25 | $24.95 | $24.96 | $24.94 | $24.94 | $20.65 | 1,256 |
2017-01-24 | $24.91 | $24.91 | $24.90 | $24.90 | $20.62 | 1,039 |
2017-01-23 | $24.86 | $24.86 | $24.86 | $24.86 | $20.59 | 166 |
2017-01-20 | $24.89 | $24.90 | $24.89 | $24.90 | $20.62 | 341 |
2017-01-19 | $24.78 | $24.78 | $24.73 | $24.74 | $20.49 | 388 |
2017-01-18 | $24.76 | $24.76 | $24.76 | $24.76 | $20.50 | 0 |
2017-01-17 | $24.79 | $24.79 | $24.76 | $24.76 | $20.50 | 1,521 |
2017-01-13 | $24.74 | $24.74 | $24.73 | $24.73 | $20.48 | 2,625 |
2017-01-12 | $24.88 | $24.88 | $24.85 | $24.85 | $20.58 | 2,021 |
2017-01-11 | $24.80 | $24.80 | $24.78 | $24.78 | $20.52 | 388 |
2017-01-10 | $24.77 | $24.77 | $24.77 | $24.77 | $20.51 | 24 |
2017-01-09 | $24.73 | $24.77 | $24.73 | $24.77 | $20.51 | 558 |
2017-01-06 | $24.81 | $24.81 | $24.80 | $24.80 | $20.54 | 245 |
2017-01-05 | $24.82 | $24.82 | $24.79 | $24.81 | $20.55 | 9,204 |
2017-01-04 | $24.83 | $24.84 | $24.83 | $24.83 | $20.56 | 469 |
2017-01-03 | $24.69 | $24.80 | $24.69 | $24.80 | $20.54 | 700 |
2016-12-30 | $24.91 | $24.91 | $24.89 | $24.89 | $20.61 | 4,626 |
2016-12-29 | $24.90 | $24.97 | $24.90 | $24.97 | $20.68 | 1,179 |
2016-12-28 | $24.76 | $24.76 | $24.76 | $24.76 | $20.50 | 28 |
2016-12-27 | $24.87 | $24.87 | $24.84 | $24.84 | $20.50 | 2,645 |
2016-12-23 | $24.97 | $24.97 | $24.97 | $24.97 | $20.61 | 228 |
2016-12-22 | $24.94 | $24.97 | $24.94 | $24.97 | $20.61 | 1,859 |
2016-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $20.45 | 0 |
2016-12-20 | $24.78 | $24.78 | $24.76 | $24.77 | $20.45 | 800 |
2016-12-19 | $24.84 | $24.84 | $24.84 | $24.84 | $20.51 | 182 |
2016-12-16 | $24.67 | $24.68 | $24.67 | $24.68 | $20.38 | 483 |
2016-12-15 | $24.56 | $24.67 | $24.56 | $24.67 | $20.37 | 423 |
2016-12-14 | $24.43 | $24.43 | $24.43 | $24.43 | $20.17 | 0 |
2016-12-13 | $24.43 | $24.43 | $24.43 | $24.43 | $20.17 | 0 |
2016-12-12 | $24.43 | $24.43 | $24.43 | $24.43 | $20.17 | 151 |
2016-12-09 | $24.37 | $24.37 | $24.37 | $24.37 | $20.12 | 3,495 |
2016-12-08 | $24.36 | $24.36 | $24.36 | $24.36 | $20.11 | 214 |
2016-12-07 | $24.22 | $24.22 | $24.22 | $24.22 | $20.00 | 82 |
2016-12-06 | $24.25 | $24.26 | $24.16 | $24.22 | $20.00 | 500 |
2016-12-05 | $24.01 | $24.01 | $24.01 | $24.01 | $19.82 | 1 |
2016-12-02 | $24.11 | $24.11 | $24.11 | $24.11 | $19.90 | 0 |
2016-12-01 | $24.11 | $24.18 | $24.07 | $24.11 | $19.83 | 5,056 |
2016-11-30 | $24.12 | $24.17 | $24.11 | $24.17 | $19.88 | 2,400 |
2016-11-29 | $24.12 | $24.19 | $24.07 | $24.07 | $19.80 | 2,123 |
2016-11-28 | $24.08 | $24.15 | $24.08 | $24.15 | $19.86 | 2,000 |
2016-11-25 | $24.15 | $24.15 | $24.15 | $24.15 | $19.86 | 900 |
2016-11-23 | $24.25 | $24.25 | $24.15 | $24.15 | $19.86 | 1,573 |
2016-11-22 | $24.25 | $24.25 | $24.07 | $24.13 | $19.85 | 2,757 |
2016-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.74 | 0 |
2016-11-18 | $23.95 | $24.14 | $23.95 | $24.00 | $19.74 | 3,596 |
2016-11-17 | $24.17 | $24.17 | $24.17 | $24.17 | $19.88 | 11 |
2016-11-16 | $24.17 | $24.17 | $24.17 | $24.17 | $19.88 | 208 |
2016-11-15 | $24.05 | $24.05 | $23.90 | $23.98 | $19.72 | 19,905 |
2016-11-14 | $23.80 | $23.89 | $23.80 | $23.87 | $19.63 | 1,800 |
2016-11-11 | $23.96 | $24.03 | $23.95 | $23.95 | $19.70 | 4,000 |
2016-11-10 | $24.04 | $24.04 | $24.04 | $24.04 | $19.77 | 0 |
2016-11-09 | $24.04 | $24.04 | $24.04 | $24.04 | $19.77 | 0 |
2016-11-08 | $23.92 | $24.04 | $23.92 | $24.04 | $19.77 | 3,700 |
2016-11-07 | $23.89 | $23.89 | $23.89 | $23.89 | $19.65 | 121 |
2016-11-04 | $23.97 | $24.08 | $23.97 | $24.00 | $19.74 | 2,400 |
2016-11-03 | $24.03 | $24.03 | $24.03 | $24.03 | $19.76 | 0 |
2016-11-02 | $23.94 | $24.03 | $23.94 | $24.03 | $19.76 | 8,950 |
2016-11-01 | $23.90 | $24.00 | $23.90 | $23.95 | $19.65 | 375 |
2016-10-31 | $23.86 | $23.86 | $23.86 | $23.86 | $19.58 | 0 |
2016-10-28 | $23.86 | $23.86 | $23.86 | $23.86 | $19.58 | 0 |
2016-10-27 | $23.87 | $23.90 | $23.86 | $23.86 | $19.58 | 400 |
2016-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $19.86 | 0 |
2016-10-25 | $24.27 | $24.27 | $24.20 | $24.20 | $19.86 | 319 |
2016-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $19.89 | 1 |
2016-10-21 | $24.29 | $24.29 | $24.24 | $24.24 | $19.89 | 1,897 |
2016-10-20 | $24.33 | $24.33 | $24.33 | $24.33 | $19.96 | 100 |
2016-10-19 | $24.16 | $24.18 | $24.16 | $24.18 | $19.84 | 2,885 |
2016-10-18 | $24.07 | $24.18 | $24.07 | $24.18 | $19.84 | 500 |
2016-10-17 | $24.07 | $24.10 | $24.07 | $24.10 | $19.78 | 9,400 |
2016-10-14 | $24.00 | $24.12 | $23.96 | $23.97 | $19.67 | 20,681 |
2016-10-13 | $24.15 | $24.27 | $24.10 | $24.23 | $19.88 | 53,800 |
2016-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.69 | 3 |
2016-10-11 | $23.97 | $24.02 | $23.97 | $24.00 | $19.69 | 2,200 |
2016-10-10 | $24.05 | $24.11 | $24.00 | $24.00 | $19.69 | 3,500 |
2016-10-07 | $23.85 | $23.85 | $23.85 | $23.85 | $19.57 | 0 |
2016-10-06 | $23.89 | $23.92 | $23.85 | $23.85 | $19.57 | 9,300 |
2016-10-05 | $23.93 | $23.93 | $23.93 | $23.93 | $19.64 | 0 |
2016-10-04 | $23.93 | $23.93 | $23.93 | $23.93 | $19.64 | 69 |
2016-10-03 | $24.03 | $24.08 | $23.96 | $24.00 | $19.64 | 800 |
2016-09-30 | $23.80 | $23.91 | $23.76 | $23.91 | $19.57 | 1,600 |
2016-09-29 | $23.86 | $23.96 | $23.86 | $23.91 | $19.57 | 13,262 |
2016-09-28 | $23.88 | $23.98 | $23.88 | $23.98 | $19.62 | 2,783 |
2016-09-27 | $23.89 | $24.01 | $23.89 | $23.94 | $19.59 | 2,305 |
2016-09-26 | $23.90 | $24.06 | $23.90 | $23.95 | $19.60 | 3,205 |
2016-09-23 | $24.04 | $24.13 | $24.04 | $24.13 | $19.75 | 200 |
2016-09-22 | $24.03 | $24.03 | $24.03 | $24.03 | $19.66 | 200 |
2016-09-21 | $23.99 | $23.99 | $23.90 | $23.94 | $19.59 | 3,993 |
2016-09-20 | $23.95 | $23.95 | $23.92 | $23.92 | $19.57 | 1,383 |
2016-09-19 | $23.88 | $23.88 | $23.88 | $23.88 | $19.54 | 0 |
2016-09-16 | $23.82 | $23.88 | $23.82 | $23.88 | $19.54 | 5,562 |
2016-09-15 | $23.81 | $23.81 | $23.81 | $23.81 | $19.48 | 0 |
2016-09-14 | $23.81 | $23.83 | $23.78 | $23.81 | $19.48 | 3,993 |
2016-09-13 | $23.91 | $23.91 | $23.91 | $23.91 | $19.57 | 301 |
2016-09-12 | $23.84 | $24.00 | $23.84 | $23.93 | $19.58 | 13,953 |
2016-09-09 | $23.88 | $23.99 | $23.84 | $23.87 | $19.53 | 6,200 |
2016-09-08 | $23.90 | $23.91 | $23.88 | $23.88 | $19.54 | 700 |
2016-09-07 | $23.98 | $24.00 | $23.94 | $23.94 | $19.59 | 1,000 |
2016-09-06 | $24.01 | $24.01 | $23.99 | $23.99 | $19.63 | 501 |
2016-09-02 | $24.04 | $24.04 | $24.04 | $24.04 | $19.67 | 0 |
2016-09-01 | $24.04 | $24.10 | $24.04 | $24.10 | $19.68 | 3,804 |
2016-08-31 | $24.05 | $24.06 | $24.04 | $24.04 | $19.63 | 869 |
2016-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $19.68 | 1,608 |
2016-08-29 | $24.09 | $24.14 | $24.09 | $24.14 | $19.71 | 3,600 |
2016-08-26 | $24.02 | $24.07 | $24.00 | $24.00 | $19.60 | 3,200 |
2016-08-25 | $23.95 | $24.05 | $23.95 | $24.05 | $19.64 | 3,200 |
2016-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $19.68 | 0 |
2016-08-23 | $24.10 | $24.10 | $24.10 | $24.10 | $19.68 | 0 |
2016-08-22 | $24.10 | $24.10 | $24.10 | $24.10 | $19.68 | 0 |
2016-08-19 | $24.06 | $24.11 | $24.06 | $24.10 | $19.68 | 2,200 |
2016-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $19.72 | 0 |
2016-08-17 | $24.15 | $24.15 | $24.15 | $24.15 | $19.72 | 3 |
2016-08-16 | $24.15 | $24.15 | $24.14 | $24.15 | $19.72 | 762 |
2016-08-15 | $24.11 | $24.18 | $24.11 | $24.13 | $19.70 | 900 |
2016-08-12 | $24.07 | $24.07 | $24.07 | $24.07 | $19.65 | 1,100 |
2016-08-11 | $24.07 | $24.07 | $24.07 | $24.07 | $19.65 | 0 |
2016-08-10 | $24.07 | $24.07 | $24.07 | $24.07 | $19.65 | 1 |
2016-08-09 | $24.12 | $24.12 | $24.07 | $24.07 | $19.65 | 2,402 |
2016-08-08 | $24.03 | $24.03 | $24.03 | $24.03 | $19.62 | 0 |
2016-08-05 | $23.90 | $24.03 | $23.90 | $24.03 | $19.62 | 2,944 |
2016-08-04 | $23.85 | $23.85 | $23.85 | $23.85 | $19.48 | 0 |
2016-08-03 | $23.82 | $23.85 | $23.82 | $23.85 | $19.48 | 6,150 |
2016-08-02 | $24.20 | $24.20 | $24.20 | $24.20 | $19.76 | 0 |
2016-08-01 | $24.20 | $24.20 | $24.20 | $24.20 | $19.72 | 0 |
2016-07-29 | $24.26 | $24.26 | $24.26 | $24.26 | $19.76 | 0 |
2016-07-28 | $24.26 | $24.26 | $24.26 | $24.26 | $19.76 | 0 |
2016-07-27 | $24.26 | $24.26 | $24.26 | $24.26 | $19.76 | 0 |
2016-07-26 | $24.29 | $24.29 | $24.26 | $24.26 | $19.76 | 9,100 |
2016-07-25 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 0 |
2016-07-22 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 0 |
2016-07-21 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 2 |
2016-07-20 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 76 |
2016-07-19 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 0 |
2016-07-18 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 0 |
2016-07-15 | $24.16 | $24.16 | $24.16 | $24.16 | $19.68 | 100 |
2016-07-14 | $24.02 | $24.02 | $24.02 | $24.02 | $19.57 | 9,001 |
2016-07-13 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 85 |
2016-07-12 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 33 |
2016-07-11 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 0 |
2016-07-08 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 0 |
2016-07-07 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 0 |
2016-07-06 | $23.98 | $23.98 | $23.98 | $23.98 | $19.54 | 0 |
2016-07-05 | $23.98 | $23.98 | $23.98 | $23.98 | $19.51 | 0 |
2016-07-01 | $24.02 | $24.02 | $24.02 | $24.02 | $19.54 | 3,800 |
2016-06-30 | $23.68 | $23.68 | $23.68 | $23.68 | $19.26 | 104 |
2016-06-29 | $23.59 | $23.59 | $23.59 | $23.59 | $19.19 | 8,900 |
2016-06-28 | $23.73 | $23.73 | $23.73 | $23.73 | $19.31 | 0 |
2016-06-27 | $23.73 | $23.73 | $23.73 | $23.73 | $19.31 | 0 |
2016-06-24 | $23.90 | $23.90 | $23.72 | $23.73 | $19.31 | 1,364 |
2016-06-23 | $23.90 | $23.90 | $23.90 | $23.90 | $19.44 | 755 |
2016-06-22 | $23.82 | $23.83 | $23.82 | $23.83 | $19.39 | 900 |
2016-06-21 | $23.73 | $23.73 | $23.73 | $23.73 | $19.30 | 0 |
2016-06-20 | $23.73 | $23.73 | $23.73 | $23.73 | $19.30 | 20 |
2016-06-17 | $23.73 | $23.73 | $23.73 | $23.73 | $19.30 | 3 |
2016-06-16 | $23.73 | $23.73 | $23.69 | $23.73 | $19.30 | 6,075 |
2016-06-15 | $23.81 | $23.81 | $23.81 | $23.81 | $19.37 | 0 |
2016-06-14 | $23.81 | $23.81 | $23.81 | $23.81 | $19.37 | 0 |
2016-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $19.37 | 0 |
2016-06-10 | $23.81 | $23.81 | $23.81 | $23.81 | $19.37 | 1 |
2016-06-09 | $23.86 | $23.93 | $23.80 | $23.81 | $19.37 | 53,677 |
2016-06-08 | $23.78 | $23.78 | $23.78 | $23.78 | $19.35 | 80 |
2016-06-07 | $23.78 | $23.78 | $23.78 | $23.78 | $19.35 | 0 |
2016-06-06 | $23.80 | $23.80 | $23.78 | $23.78 | $19.35 | 900 |
2016-06-03 | $23.75 | $23.75 | $23.75 | $23.75 | $19.32 | 0 |
2016-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $19.32 | 0 |
2016-06-01 | $23.75 | $23.75 | $23.75 | $23.75 | $19.28 | 0 |
2016-05-31 | $23.81 | $23.81 | $23.81 | $23.81 | $19.33 | 0 |
2016-05-27 | $23.81 | $23.81 | $23.81 | $23.81 | $19.33 | 0 |
2016-05-26 | $23.81 | $23.81 | $23.81 | $23.81 | $19.33 | 0 |
2016-05-25 | $23.81 | $23.81 | $23.81 | $23.81 | $19.33 | 0 |
2016-05-24 | $23.80 | $23.81 | $23.80 | $23.81 | $19.33 | 600 |
2016-05-23 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 0 |
2016-05-20 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 0 |
2016-05-19 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 0 |
2016-05-18 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 0 |
2016-05-17 | $23.70 | $23.79 | $23.70 | $23.79 | $19.31 | 800 |
2016-05-16 | $23.77 | $23.77 | $23.77 | $23.77 | $19.30 | 0 |
2016-05-13 | $23.77 | $23.77 | $23.77 | $23.77 | $19.30 | 0 |
2016-05-12 | $23.77 | $23.77 | $23.77 | $23.77 | $19.30 | 350 |
2016-05-11 | $23.74 | $23.74 | $23.65 | $23.69 | $19.23 | 4,902 |
2016-05-10 | $23.71 | $23.74 | $23.64 | $23.64 | $19.19 | 4,002 |
2016-05-09 | $23.84 | $23.84 | $23.73 | $23.78 | $19.30 | 550 |
2016-05-06 | $23.95 | $23.96 | $23.95 | $23.96 | $19.45 | 752 |
2016-05-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.44 | 0 |
2016-05-04 | $23.95 | $24.05 | $23.95 | $23.95 | $19.44 | 3,800 |
2016-05-03 | $24.05 | $24.06 | $24.05 | $24.05 | $19.53 | 1,074 |
2016-05-02 | $23.95 | $23.96 | $23.91 | $23.94 | $19.40 | 600 |
2016-04-29 | $23.96 | $24.39 | $23.92 | $24.39 | $19.76 | 19,120 |
2016-04-28 | $23.98 | $24.13 | $23.98 | $24.10 | $19.53 | 39,251 |
2016-04-27 | $24.03 | $24.10 | $23.96 | $24.07 | $19.50 | 51,600 |
2016-04-26 | $24.00 | $24.05 | $23.94 | $24.00 | $19.45 | 11,100 |
2016-04-25 | $24.09 | $24.09 | $24.02 | $24.02 | $19.46 | 17,300 |
2016-04-22 | $24.08 | $24.09 | $24.08 | $24.08 | $19.51 | 1,000 |
2016-04-21 | $24.00 | $24.00 | $23.89 | $23.89 | $19.36 | 3,600 |
2016-04-20 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-19 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-18 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-15 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-14 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-13 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-12 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 0 |
2016-04-11 | $23.54 | $23.54 | $23.54 | $23.54 | $19.07 | 200 |
2016-04-08 | $23.55 | $23.55 | $23.40 | $23.42 | $18.98 | 1,765 |
2016-04-07 | $23.56 | $23.56 | $23.53 | $23.53 | $19.06 | 591 |
2016-04-06 | $23.44 | $23.46 | $23.44 | $23.46 | $19.01 | 300 |
2016-04-05 | $23.31 | $23.31 | $23.31 | $23.31 | $18.89 | 0 |
2016-04-04 | $23.31 | $23.31 | $23.31 | $23.31 | $18.89 | 0 |
2016-04-01 | $23.31 | $23.31 | $23.31 | $23.31 | $18.85 | 0 |
2016-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $18.89 | 210 |
2016-03-30 | $23.49 | $23.49 | $23.47 | $23.47 | $18.97 | 2,175 |
2016-03-29 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-28 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-24 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-23 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-22 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-21 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-18 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-17 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-16 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-15 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-14 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-11 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-10 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-09 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-08 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 10 |
2016-03-07 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 0 |
2016-03-04 | $22.56 | $22.56 | $22.56 | $22.56 | $18.24 | 100 |
2016-03-03 | $22.21 | $22.21 | $22.21 | $22.21 | $17.96 | 0 |
2016-03-02 | $22.21 | $22.21 | $22.21 | $22.21 | $17.96 | 0 |
2016-03-01 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 105 |
2016-02-29 | $22.15 | $22.15 | $22.15 | $22.15 | $17.87 | 2 |
2016-02-26 | $22.15 | $22.15 | $22.15 | $22.15 | $17.87 | 0 |
2016-02-25 | $22.15 | $22.15 | $22.15 | $22.15 | $17.87 | 0 |
2016-02-24 | $22.15 | $22.15 | $22.15 | $22.15 | $17.87 | 0 |
2016-02-23 | $22.15 | $22.15 | $22.15 | $22.15 | $17.87 | 0 |
2016-02-22 | $22.22 | $22.22 | $22.15 | $22.15 | $17.87 | 302 |
2016-02-19 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 0 |
2016-02-18 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 0 |
2016-02-17 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 1 |
2016-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 0 |
2016-02-12 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 0 |
2016-02-11 | $22.26 | $22.26 | $22.26 | $22.26 | $17.96 | 0 |
2016-02-10 | $22.31 | $22.31 | $22.24 | $22.26 | $17.96 | 700 |
2016-02-09 | $22.26 | $22.27 | $22.26 | $22.27 | $17.97 | 1,316 |
2016-02-08 | $22.69 | $22.69 | $22.69 | $22.69 | $18.30 | 396 |
2016-02-05 | $22.69 | $22.69 | $22.69 | $22.69 | $18.30 | 2 |
2016-02-04 | $22.69 | $22.69 | $22.69 | $22.69 | $18.30 | 0 |
2016-02-03 | $22.84 | $23.13 | $22.50 | $22.69 | $18.30 | 546 |
2016-02-02 | $22.52 | $22.52 | $22.52 | $22.52 | $18.17 | 0 |
2016-02-01 | $22.49 | $22.55 | $22.49 | $22.55 | $18.17 | 14,770 |
2016-01-29 | $22.76 | $22.76 | $22.76 | $22.76 | $18.34 | 0 |
2016-01-28 | $22.76 | $22.76 | $22.76 | $22.76 | $18.34 | 0 |
2016-01-27 | $22.72 | $22.76 | $22.72 | $22.76 | $18.34 | 1,315 |
2016-01-26 | $22.47 | $22.47 | $22.47 | $22.47 | $18.11 | 0 |
2016-01-25 | $22.47 | $22.47 | $22.47 | $22.47 | $18.11 | 0 |
2016-01-22 | $22.47 | $22.47 | $22.47 | $22.47 | $18.11 | 0 |
2016-01-21 | $22.47 | $22.47 | $22.47 | $22.47 | $18.11 | 0 |
2016-01-20 | $22.66 | $22.69 | $22.47 | $22.47 | $18.11 | 10,810 |
2016-01-19 | $23.21 | $23.21 | $23.21 | $23.21 | $18.70 | 0 |
2016-01-15 | $23.21 | $23.21 | $23.21 | $23.21 | $18.70 | 0 |
2016-01-14 | $23.21 | $23.21 | $23.21 | $23.21 | $18.70 | 0 |
2016-01-13 | $23.29 | $23.29 | $23.21 | $23.21 | $18.70 | 210 |
2016-01-12 | $23.42 | $23.42 | $23.42 | $23.42 | $18.87 | 4 |
2016-01-11 | $23.42 | $23.42 | $23.42 | $23.42 | $18.87 | 1 |
2016-01-08 | $23.42 | $23.42 | $23.42 | $23.42 | $18.87 | 198 |
2016-01-07 | $23.64 | $23.64 | $23.64 | $23.64 | $19.05 | 0 |
2016-01-06 | $23.64 | $23.64 | $23.64 | $23.64 | $19.05 | 0 |
2016-01-05 | $23.70 | $23.70 | $23.64 | $23.64 | $19.05 | 1,370 |
2016-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $19.16 | 0 |
2015-12-31 | $23.78 | $23.78 | $23.78 | $23.78 | $19.16 | 0 |
2015-12-30 | $23.78 | $23.78 | $23.78 | $23.78 | $19.16 | 0 |
2015-12-29 | $23.88 | $23.91 | $23.75 | $23.78 | $19.16 | 11,002 |
2015-12-28 | $23.78 | $23.78 | $23.78 | $23.78 | $19.16 | 0 |
2015-12-24 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 1 |
2015-12-23 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 0 |
2015-12-22 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 0 |
2015-12-21 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 0 |
2015-12-18 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 0 |
2015-12-17 | $23.84 | $23.84 | $23.84 | $23.84 | $19.16 | 197 |
2015-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
2015-12-15 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 1 |
2015-12-14 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
2015-12-11 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
2015-12-10 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
2015-12-09 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
2015-12-08 | $24.01 | $24.01 | $23.95 | $23.95 | $19.25 | 376 |
2015-12-07 | $23.99 | $23.99 | $23.99 | $23.99 | $19.28 | 0 |
2015-12-04 | $23.99 | $23.99 | $23.99 | $23.99 | $19.28 | 0 |
2015-12-03 | $23.99 | $23.99 | $23.99 | $23.99 | $19.28 | 0 |
2015-12-02 | $23.96 | $23.99 | $23.96 | $23.99 | $19.28 | 700 |
2015-12-01 | $23.86 | $23.86 | $23.86 | $23.86 | $19.11 | 0 |
2015-11-30 | $23.94 | $23.94 | $23.94 | $23.94 | $19.18 | 376 |
2015-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $19.19 | 0 |
2015-11-25 | $23.96 | $23.96 | $23.96 | $23.96 | $19.19 | 0 |
2015-11-24 | $23.95 | $23.96 | $23.95 | $23.96 | $19.19 | 1,500 |
2015-11-23 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-20 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-19 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-18 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-17 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-16 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-13 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-12 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-11 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-10 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-09 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-06 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-05 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-04 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-03 | $24.12 | $24.12 | $24.12 | $24.12 | $19.32 | 0 |
2015-11-02 | $24.12 | $24.12 | $24.12 | $24.12 | $19.28 | 0 |
2015-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $19.33 | 0 |
2015-10-29 | $24.15 | $24.18 | $24.15 | $24.18 | $19.33 | 800 |
2015-10-28 | $24.21 | $24.21 | $24.21 | $24.21 | $19.35 | 0 |
2015-10-27 | $24.18 | $24.21 | $24.17 | $24.21 | $19.35 | 400 |
2015-10-26 | $24.28 | $24.28 | $24.28 | $24.28 | $19.41 | 0 |
2015-10-23 | $24.09 | $24.34 | $23.76 | $24.28 | $19.41 | 29,600 |
2015-10-22 | $24.29 | $24.35 | $24.29 | $24.33 | $19.45 | 17,650 |
2015-10-21 | $24.17 | $24.21 | $24.17 | $24.20 | $19.34 | 15,800 |
2015-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $19.23 | 0 |
2015-10-19 | $24.06 | $24.06 | $24.05 | $24.06 | $19.23 | 600 |
2015-10-16 | $23.95 | $23.95 | $23.93 | $23.93 | $19.13 | 15,000 |
2015-10-15 | $24.08 | $24.09 | $24.02 | $24.02 | $19.20 | 1,225 |
2015-10-14 | $24.06 | $24.06 | $24.05 | $24.06 | $19.23 | 40,650 |
2015-10-13 | $23.96 | $23.96 | $23.96 | $23.96 | $19.15 | 0 |
2015-10-12 | $23.96 | $23.96 | $23.96 | $23.96 | $19.15 | 0 |
2015-10-09 | $23.96 | $23.96 | $23.96 | $23.96 | $19.15 | 0 |
2015-10-08 | $23.96 | $23.96 | $23.96 | $23.96 | $19.15 | 0 |
2015-10-07 | $23.96 | $23.96 | $23.96 | $23.96 | $19.15 | 0 |
2015-10-06 | $23.97 | $23.97 | $23.96 | $23.96 | $19.15 | 1,025 |
2015-10-05 | $23.64 | $23.64 | $23.64 | $23.64 | $18.89 | 0 |
2015-10-02 | $23.64 | $23.64 | $23.64 | $23.64 | $18.89 | 0 |
2015-10-01 | $23.71 | $23.71 | $23.71 | $23.71 | $18.89 | 170 |
2015-09-30 | $23.78 | $23.81 | $23.78 | $23.81 | $18.97 | 269,635 |
2015-09-29 | $24.22 | $24.22 | $24.22 | $24.22 | $19.30 | 0 |
2015-09-28 | $24.22 | $24.22 | $24.22 | $24.22 | $19.30 | 265 |
2015-09-25 | $24.22 | $24.22 | $24.22 | $24.22 | $19.30 | 0 |
2015-09-24 | $24.22 | $24.22 | $24.22 | $24.22 | $19.30 | 270 |
2015-09-23 | $24.27 | $24.27 | $24.27 | $24.27 | $19.34 | 0 |
2015-09-22 | $24.27 | $24.27 | $24.27 | $24.27 | $19.34 | 100 |
2015-09-21 | $24.34 | $24.34 | $24.34 | $24.34 | $19.40 | 0 |
2015-09-18 | $24.37 | $24.40 | $24.34 | $24.34 | $19.40 | 400 |
2015-09-17 | $24.17 | $24.17 | $24.17 | $24.17 | $19.26 | 0 |
2015-09-16 | $24.17 | $24.17 | $24.17 | $24.17 | $19.26 | 0 |
2015-09-15 | $24.17 | $24.17 | $24.17 | $24.17 | $19.26 | 0 |
2015-09-14 | $24.17 | $24.17 | $24.17 | $24.17 | $19.26 | 0 |
2015-09-11 | $24.14 | $24.17 | $24.14 | $24.17 | $19.26 | 450 |
iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) News Headlines
Recent iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) News
Similar Companies to iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) 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 | -- | -- | -- |