Invesco Investment Grade Defensive ETF (IIGD) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.55 ($0.07) 0.31%
Invesco Investment Grade Defensive ETF - Daily Information
Click for more stock information on Invesco Investment Grade Defensive ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.51 |
Previous Close | $24.55 |
High | $24.55 |
Low | $24.49 |
Adjusted Open | $24.51 |
Previous Adjusted Close | $24.55 |
Adjusted High | $24.55 |
Adjusted Low | $24.49 |
About Invesco Investment Grade Defensive ETF (IIGD)
The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index, which is designed to provide exposure to U.S. investment grade bonds having the highest “quality scores” (within the eligible universe of U.S. investment grade bonds) as determined by the Index Provider using its methodology described below. The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). In selecting components for inclusion in the Underlying Index, the Index Provider begins with an investment universe of all U.S. dollar-denominated bonds issued by U.S. companies. To be eligible for inclusion in the Underlying Index, bonds must (i) have an average credit rating that is higher than BBB- (or equivalent) by S&P Global Ratings, a division of S&P Global Inc. (“S&P”), Fitch Ratings Inc. (“Fitch”) or Moody’s Investors Service, Inc. (“Moody’s”) credit rating agencies; (ii) have at least $600 million in face value outstanding, with only the largest bond from each issuer eligible; (iii) have at least two years, and no more than ten years, until final maturity; and (iv) make coupon payments. Qualifying securities include: fixed rate, bullet bonds, sinking funds, amortizing, puttable, extendable, callable, and step-up bonds with schedules known at issuance. Securities issued in accordance with Rule 144A (“Rule 144A securities”) under the Securities Act of 1933, as amended (“Securities Act”), bonds registered with the Securities and Exchange Commission (“SEC”), publicly underwritten medium-term notes and Eurodollar bonds are all eligible for inclusion in the Underlying Index. The Index Provider assigns a quality score (“Quality Score”) to each eligible bond, which is calculated based on such bond’s maturity and credit rating. With respect to the maturity factor, each bond is scored based on the number of years remaining to maturity, with bonds having fewer years to maturity receiving higher scores. With respect to the credit rating factor, each rating agency’s rating is converted into a numerical value and a bond’s credit score is calculated as an equally-weighted average of the numerical scores of each agency that has rated the bond. The maturity and credit scores for each bond are standardized across the universe of eligible bonds, and the Quality Score for each bond is computed as an equally-weighted combination of these two factors. All eligible securities are ranked by Quality Score. Initially, bonds with Quality Scores in the top 40% of eligible securities are selected for inclusion in the Underlying Index. At each monthly Underlying Index rebalance, any new eligible security with a Quality Score in the top 30% of eligible securities is added to the Underlying Index, and current Underlying Index constituents with a Quality Score in the top 50% of eligible securities remain in the Underlying Index provided that they satisfy all other eligibility criteria. Underlying Index constituents are equally weighted. As of August 31, 2019, the Underlying Index was comprised of 113 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Investment Grade Defensive ETF (IIGD)
Historical Stock Data for Invesco Investment Grade Defensive ETF (IIGD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.51 | $24.55 | $24.49 | $24.55 | $24.55 | 7,218 |
2025-04-24 | $24.44 | $24.48 | $24.43 | $24.48 | $24.48 | 7,746 |
2025-04-23 | $24.43 | $24.46 | $24.30 | $24.37 | $24.37 | 4,823 |
2025-04-22 | $24.38 | $24.38 | $24.37 | $24.37 | $24.37 | 507 |
2025-04-21 | $24.40 | $24.41 | $24.38 | $24.38 | $24.38 | 507 |
2025-04-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.42 | 374 |
2025-04-16 | $24.44 | $24.50 | $24.44 | $24.49 | $24.40 | 1,121 |
2025-04-15 | $24.44 | $24.44 | $24.42 | $24.42 | $24.33 | 621 |
2025-04-14 | $24.33 | $24.37 | $24.33 | $24.37 | $24.37 | 4,862 |
2025-04-11 | $24.23 | $24.26 | $23.92 | $24.24 | $24.24 | 28,838 |
2025-04-10 | $24.34 | $24.37 | $24.32 | $24.37 | $24.37 | 6,000 |
2025-04-09 | $24.25 | $24.48 | $24.21 | $24.48 | $24.48 | 4,736 |
2025-04-08 | $24.44 | $24.47 | $24.34 | $24.34 | $24.34 | 17,396 |
2025-04-07 | $24.45 | $24.48 | $24.42 | $24.46 | $24.46 | 21,974 |
2025-04-04 | $24.68 | $24.72 | $24.60 | $24.61 | $24.61 | 30,708 |
2025-04-03 | $24.64 | $24.66 | $24.63 | $24.63 | $24.63 | 3,943 |
2025-04-02 | $24.53 | $24.53 | $24.51 | $24.53 | $24.53 | 3,053 |
2025-04-01 | $24.53 | $24.53 | $24.52 | $24.53 | $24.53 | 1,666 |
2025-03-31 | $24.53 | $24.53 | $24.47 | $24.50 | $24.50 | 40,683 |
2025-03-28 | $24.45 | $24.50 | $24.44 | $24.50 | $24.50 | 50,392 |
2025-03-27 | $24.41 | $24.41 | $24.37 | $24.39 | $24.39 | 4,122 |
2025-03-26 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 837 |
2025-03-25 | $24.38 | $24.40 | $24.38 | $24.38 | $24.38 | 616 |
2025-03-24 | $24.41 | $24.41 | $24.38 | $24.39 | $24.39 | 3,898 |
2025-03-21 | $24.53 | $24.53 | $24.51 | $24.52 | $24.52 | 1,419 |
2025-03-20 | $24.52 | $24.55 | $24.50 | $24.50 | $24.50 | 1,040 |
2025-03-19 | $24.44 | $24.50 | $24.42 | $24.50 | $24.50 | 1,072 |
2025-03-18 | $24.43 | $24.44 | $24.43 | $24.43 | $24.43 | 576 |
2025-03-17 | $24.44 | $24.44 | $24.41 | $24.42 | $24.42 | 5,790 |
2025-03-14 | $24.45 | $24.45 | $24.40 | $24.42 | $24.42 | 20,454 |
2025-03-13 | $24.37 | $24.44 | $24.36 | $24.41 | $24.41 | 11,965 |
2025-03-12 | $24.40 | $24.42 | $24.40 | $24.40 | $24.40 | 1,763 |
2025-03-11 | $24.49 | $24.49 | $24.42 | $24.43 | $24.43 | 1,496 |
2025-03-10 | $24.47 | $24.49 | $24.47 | $24.49 | $24.49 | 3,798 |
2025-03-07 | $24.51 | $24.51 | $24.41 | $24.42 | $24.42 | 4,211 |
2025-03-06 | $24.45 | $24.45 | $24.39 | $24.43 | $24.43 | 17,089 |
2025-03-05 | $24.52 | $24.52 | $24.45 | $24.46 | $24.46 | 2,520 |
2025-03-04 | $24.54 | $24.54 | $24.48 | $24.49 | $24.49 | 8,206 |
2025-03-03 | $24.46 | $24.50 | $24.46 | $24.49 | $24.49 | 2,085 |
2025-02-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 491 |
2025-02-27 | $24.40 | $24.42 | $24.39 | $24.42 | $24.42 | 7,735 |
2025-02-26 | $24.39 | $24.42 | $24.38 | $24.42 | $24.42 | 840 |
2025-02-25 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 456 |
2025-02-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 334 |
2025-02-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 868 |
2025-02-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.25 | 1,483 |
2025-02-19 | $24.30 | $24.31 | $24.29 | $24.31 | $24.22 | 1,976 |
2025-02-18 | $24.32 | $24.32 | $24.29 | $24.29 | $24.20 | 3,859 |
2025-02-14 | $24.34 | $24.36 | $24.34 | $24.35 | $24.35 | 3,998 |
2025-02-13 | $24.26 | $24.27 | $24.26 | $24.27 | $24.27 | 1,041 |
2025-02-12 | $24.19 | $24.21 | $24.19 | $24.21 | $24.21 | 998 |
2025-02-11 | $24.26 | $24.28 | $24.25 | $24.28 | $24.28 | 6,094 |
2025-02-10 | $24.28 | $24.30 | $24.28 | $24.28 | $24.28 | 715,328 |
2025-02-07 | $24.25 | $24.28 | $24.25 | $24.28 | $24.28 | 2,571 |
2025-02-06 | $24.32 | $24.34 | $24.30 | $24.32 | $24.32 | 10,769 |
2025-02-05 | $24.34 | $24.36 | $24.34 | $24.34 | $24.34 | 1,182 |
2025-02-04 | $24.29 | $24.30 | $24.27 | $24.29 | $24.29 | 2,246 |
2025-02-03 | $24.25 | $24.27 | $24.24 | $24.25 | $24.25 | 11,407 |
2025-01-31 | $24.27 | $24.30 | $24.26 | $24.26 | $24.26 | 2,530 |
2025-01-30 | $24.27 | $24.27 | $24.26 | $24.27 | $24.27 | 1,511 |
2025-01-29 | $24.27 | $24.27 | $24.23 | $24.26 | $24.26 | 1,759 |
2025-01-28 | $24.24 | $24.27 | $24.23 | $24.26 | $24.26 | 1,958 |
2025-01-27 | $24.24 | $24.27 | $24.23 | $24.26 | $24.26 | 9,317 |
2025-01-24 | $24.19 | $24.21 | $24.18 | $24.19 | $24.19 | 7,324 |
2025-01-23 | $24.15 | $24.17 | $24.13 | $24.15 | $24.15 | 4,785 |
2025-01-22 | $24.17 | $24.17 | $24.16 | $24.16 | $24.16 | 1,614 |
2025-01-21 | $24.18 | $24.19 | $24.07 | $24.17 | $24.17 | 6,484 |
2025-01-17 | $24.24 | $24.25 | $24.22 | $24.23 | $24.15 | 5,500 |
2025-01-16 | $24.23 | $24.25 | $24.22 | $24.24 | $24.16 | 2,299 |
2025-01-15 | $24.19 | $24.22 | $24.19 | $24.22 | $24.13 | 2,759 |
2025-01-14 | $24.10 | $24.10 | $24.07 | $24.09 | $24.00 | 2,068 |
2025-01-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 576 |
2025-01-10 | $24.12 | $24.13 | $24.02 | $24.08 | $23.99 | 4,424 |
2025-01-08 | $24.20 | $24.20 | $24.16 | $24.19 | $24.11 | 9,751 |
2025-01-07 | $24.17 | $24.17 | $24.15 | $24.16 | $24.07 | 2,460 |
2025-01-06 | $24.21 | $24.21 | $24.19 | $24.20 | $24.11 | 1,317 |
2025-01-03 | $24.22 | $24.23 | $24.19 | $24.19 | $24.11 | 22,337 |
2025-01-02 | $24.20 | $24.23 | $24.20 | $24.22 | $24.13 | 1,510 |
2024-12-31 | $24.24 | $24.24 | $24.20 | $24.21 | $24.13 | 929 |
2024-12-30 | $24.20 | $24.24 | $24.20 | $24.22 | $24.13 | 3,882 |
2024-12-27 | $24.20 | $24.20 | $24.18 | $24.18 | $24.09 | 2,230 |
2024-12-26 | $24.12 | $24.18 | $24.12 | $24.18 | $24.09 | 2,439 |
2024-12-24 | $24.13 | $24.18 | $24.13 | $24.17 | $24.08 | 633 |
2024-12-23 | $24.17 | $24.17 | $24.13 | $24.14 | $24.06 | 2,983 |
2024-12-20 | $24.23 | $24.27 | $24.23 | $24.25 | $24.08 | 2,749 |
2024-12-19 | $24.21 | $24.21 | $24.17 | $24.21 | $24.04 | 3,514 |
2024-12-18 | $24.37 | $24.37 | $24.22 | $24.22 | $24.05 | 1,942 |
2024-12-17 | $24.35 | $24.36 | $24.35 | $24.36 | $24.19 | 1,625 |
2024-12-16 | $24.36 | $24.38 | $24.35 | $24.35 | $24.18 | 7,490 |
2024-12-13 | $24.38 | $24.38 | $24.34 | $24.34 | $24.17 | 7,481 |
2024-12-12 | $24.41 | $24.42 | $24.39 | $24.39 | $24.22 | 61,637 |
2024-12-11 | $24.47 | $24.47 | $24.44 | $24.44 | $24.27 | 1,692 |
2024-12-10 | $24.44 | $24.45 | $24.43 | $24.44 | $24.27 | 2,411 |
2024-12-09 | $24.46 | $24.48 | $24.46 | $24.47 | $24.30 | 1,816 |
2024-12-06 | $24.51 | $24.52 | $24.46 | $24.49 | $24.32 | 4,681 |
2024-12-05 | $24.40 | $24.44 | $24.40 | $24.44 | $24.27 | 4,145 |
2024-12-04 | $24.41 | $24.45 | $24.41 | $24.45 | $24.28 | 2,118 |
2024-12-03 | $24.45 | $24.51 | $24.39 | $24.40 | $24.23 | 7,190 |
2024-12-02 | $24.38 | $24.42 | $24.38 | $24.42 | $24.25 | 5,264 |
2024-11-29 | $24.41 | $24.41 | $24.38 | $24.39 | $24.22 | 1,169 |
2024-11-27 | $24.33 | $24.35 | $24.33 | $24.35 | $24.17 | 2,110 |
2024-11-26 | $24.30 | $24.30 | $24.27 | $24.30 | $24.13 | 4,453 |
2024-11-25 | $24.32 | $24.33 | $24.29 | $24.33 | $24.15 | 3,139 |
2024-11-22 | $24.23 | $24.23 | $24.21 | $24.21 | $24.04 | 1,325 |
2024-11-21 | $24.27 | $24.27 | $24.21 | $24.21 | $24.04 | 4,704 |
2024-11-20 | $24.25 | $24.27 | $24.23 | $24.25 | $24.08 | 2,319 |
2024-11-19 | $24.25 | $24.27 | $24.25 | $24.25 | $24.08 | 3,304 |
2024-11-18 | $24.20 | $24.24 | $24.20 | $24.24 | $24.07 | 2,684 |
2024-11-15 | $24.25 | $24.33 | $24.25 | $24.30 | $24.04 | 9,080 |
2024-11-14 | $24.30 | $24.34 | $24.24 | $24.24 | $23.99 | 16,298 |
2024-11-13 | $24.33 | $24.33 | $24.28 | $24.30 | $24.04 | 2,637 |
2024-11-12 | $24.30 | $24.30 | $24.25 | $24.29 | $24.03 | 7,232 |
2024-11-11 | $24.35 | $24.36 | $24.35 | $24.36 | $24.10 | 1,223 |
2024-11-08 | $24.35 | $24.42 | $24.35 | $24.38 | $24.38 | 4,243 |
2024-11-07 | $24.36 | $24.43 | $24.36 | $24.39 | $24.39 | 11,207 |
2024-11-06 | $24.31 | $24.31 | $24.28 | $24.28 | $24.28 | 1,689 |
2024-11-05 | $24.29 | $24.34 | $24.28 | $24.34 | $24.34 | 1,913 |
2024-11-04 | $24.35 | $24.35 | $24.33 | $24.33 | $24.33 | 3,612 |
2024-11-01 | $24.31 | $24.31 | $24.29 | $24.30 | $24.30 | 4,779 |
2024-10-31 | $24.30 | $24.34 | $24.30 | $24.32 | $24.32 | 6,508 |
2024-10-30 | $24.35 | $24.37 | $24.33 | $24.33 | $24.33 | 4,805 |
2024-10-29 | $24.32 | $24.38 | $24.32 | $24.38 | $24.38 | 5,859 |
2024-10-28 | $24.38 | $24.38 | $24.33 | $24.36 | $24.36 | 4,009 |
2024-10-25 | $24.44 | $24.44 | $24.38 | $24.38 | $24.38 | 2,978 |
2024-10-24 | $24.40 | $24.42 | $24.40 | $24.40 | $24.40 | 2,445 |
2024-10-23 | $24.38 | $24.38 | $24.37 | $24.38 | $24.38 | 1,405 |
2024-10-22 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 1,723 |
2024-10-21 | $24.46 | $24.47 | $24.42 | $24.42 | $24.42 | 8,310 |
2024-10-18 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 763 |
2024-10-17 | $24.60 | $24.60 | $24.58 | $24.59 | $24.59 | 1,418 |
2024-10-16 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 2,211 |
2024-10-15 | $24.60 | $24.60 | $24.59 | $24.60 | $24.60 | 1,817 |
2024-10-14 | $24.55 | $24.58 | $24.52 | $24.58 | $24.58 | 2,268 |
2024-10-11 | $24.58 | $24.59 | $24.58 | $24.59 | $24.59 | 3,007 |
2024-10-10 | $24.55 | $24.58 | $24.55 | $24.58 | $24.58 | 839 |
2024-10-09 | $24.55 | $24.55 | $24.53 | $24.54 | $24.54 | 3,060 |
2024-10-08 | $24.57 | $24.57 | $24.55 | $24.57 | $24.57 | 3,640 |
2024-10-07 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 5,721 |
2024-10-04 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 781 |
2024-10-03 | $24.74 | $24.75 | $24.74 | $24.74 | $24.74 | 788 |
2024-10-02 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 2,502 |
2024-10-01 | $24.81 | $24.82 | $24.79 | $24.81 | $24.81 | 9,904 |
2024-09-30 | $24.81 | $24.81 | $24.74 | $24.76 | $24.76 | 6,970 |
2024-09-27 | $24.78 | $24.81 | $24.78 | $24.81 | $24.81 | 1,361 |
2024-09-26 | $24.75 | $24.75 | $24.73 | $24.74 | $24.74 | 991 |
2024-09-25 | $24.76 | $24.78 | $24.76 | $24.77 | $24.77 | 1,675 |
2024-09-24 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 866 |
2024-09-23 | $24.76 | $24.80 | $24.76 | $24.79 | $24.79 | 3,751 |
2024-09-20 | $24.86 | $24.90 | $24.85 | $24.90 | $24.81 | 972 |
2024-09-19 | $24.85 | $24.86 | $24.85 | $24.86 | $24.77 | 4,217 |
2024-09-18 | $24.84 | $24.88 | $24.83 | $24.85 | $24.77 | 1,379 |
2024-09-17 | $24.88 | $24.88 | $24.85 | $24.87 | $24.78 | 2,254 |
2024-09-16 | $24.88 | $24.90 | $24.88 | $24.89 | $24.80 | 4,861 |
2024-09-13 | $24.85 | $24.85 | $24.84 | $24.85 | $24.77 | 1,954 |
2024-09-12 | $24.81 | $24.83 | $24.79 | $24.82 | $24.73 | 1,941 |
2024-09-11 | $24.78 | $24.85 | $24.78 | $24.81 | $24.73 | 3,085 |
2024-09-10 | $24.79 | $24.83 | $24.79 | $24.83 | $24.74 | 2,240 |
2024-09-09 | $24.77 | $24.77 | $24.76 | $24.77 | $24.69 | 1,778 |
2024-09-06 | $24.77 | $24.78 | $24.75 | $24.77 | $24.68 | 2,133 |
2024-09-05 | $24.72 | $24.73 | $24.66 | $24.73 | $24.64 | 5,563 |
2024-09-04 | $24.61 | $24.70 | $24.61 | $24.68 | $24.60 | 2,579 |
2024-09-03 | $24.60 | $24.63 | $24.59 | $24.61 | $24.52 | 5,087 |
2024-08-30 | $24.60 | $24.60 | $24.57 | $24.57 | $24.48 | 1,870 |
2024-08-29 | $24.56 | $24.61 | $24.56 | $24.60 | $24.51 | 4,245 |
2024-08-28 | $24.61 | $24.62 | $24.59 | $24.60 | $24.51 | 11,853 |
2024-08-27 | $24.57 | $24.60 | $24.57 | $24.60 | $24.52 | 2,429 |
2024-08-26 | $24.60 | $24.61 | $24.57 | $24.58 | $24.49 | 2,634 |
2024-08-23 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 1,440 |
2024-08-22 | $24.52 | $24.52 | $24.50 | $24.51 | $24.51 | 2,331 |
2024-08-21 | $24.54 | $24.56 | $24.54 | $24.56 | $24.56 | 1,300 |
2024-08-20 | $24.50 | $24.51 | $24.48 | $24.51 | $24.51 | 6,232 |
2024-08-19 | $24.46 | $24.47 | $24.44 | $24.47 | $24.47 | 2,429 |
2024-08-16 | $24.54 | $24.57 | $24.47 | $24.57 | $24.48 | 6,128 |
2024-08-15 | $24.52 | $24.52 | $24.50 | $24.51 | $24.42 | 7,015 |
2024-08-14 | $24.59 | $24.59 | $24.57 | $24.58 | $24.49 | 3,040 |
2024-08-13 | $24.54 | $24.56 | $24.53 | $24.56 | $24.47 | 2,799 |
2024-08-12 | $24.46 | $24.49 | $24.46 | $24.48 | $24.39 | 1,318 |
2024-08-09 | $24.47 | $24.48 | $24.44 | $24.45 | $24.36 | 5,168 |
2024-08-08 | $24.41 | $24.42 | $24.38 | $24.42 | $24.33 | 1,112 |
2024-08-07 | $24.47 | $24.47 | $24.41 | $24.43 | $24.34 | 1,744 |
2024-08-06 | $24.49 | $24.49 | $24.46 | $24.47 | $24.38 | 1,758 |
2024-08-05 | $24.57 | $24.60 | $24.51 | $24.51 | $24.43 | 6,868 |
2024-08-02 | $24.50 | $24.57 | $24.50 | $24.54 | $24.45 | 5,872 |
2024-08-01 | $24.38 | $24.40 | $24.37 | $24.38 | $24.29 | 1,872 |
2024-07-31 | $24.29 | $24.31 | $24.25 | $24.31 | $24.22 | 5,447 |
2024-07-30 | $24.24 | $24.26 | $24.22 | $24.26 | $24.17 | 1,800 |
2024-07-29 | $24.24 | $24.24 | $24.22 | $24.24 | $24.15 | 4,655 |
2024-07-26 | $24.21 | $24.23 | $24.19 | $24.22 | $24.13 | 8,745 |
2024-07-25 | $24.16 | $24.19 | $24.13 | $24.14 | $24.05 | 11,867 |
2024-07-24 | $24.19 | $24.19 | $24.15 | $24.15 | $24.06 | 4,162 |
2024-07-23 | $24.17 | $24.17 | $24.15 | $24.17 | $24.08 | 952 |
2024-07-22 | $24.15 | $24.17 | $24.14 | $24.14 | $24.05 | 3,932 |
2024-07-19 | $24.22 | $24.24 | $24.21 | $24.21 | $24.04 | 1,240 |
2024-07-18 | $24.27 | $24.29 | $24.26 | $24.26 | $24.09 | 993 |
2024-07-17 | $24.28 | $24.28 | $24.24 | $24.27 | $24.10 | 11,449 |
2024-07-16 | $24.25 | $24.28 | $24.24 | $24.28 | $24.28 | 2,963 |
2024-07-15 | $24.27 | $24.27 | $24.23 | $24.25 | $24.25 | 982 |
2024-07-12 | $24.25 | $24.26 | $24.23 | $24.26 | $24.26 | 11,045 |
2024-07-11 | $24.21 | $24.24 | $24.21 | $24.22 | $24.22 | 2,073 |
2024-07-10 | $24.14 | $24.14 | $24.12 | $24.13 | $24.13 | 4,432 |
2024-07-09 | $24.08 | $24.13 | $24.08 | $24.12 | $24.12 | 14,419 |
2024-07-08 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 963 |
2024-07-05 | $24.10 | $24.13 | $24.09 | $24.13 | $24.13 | 1,704 |
2024-07-03 | $24.06 | $24.07 | $24.04 | $24.06 | $24.06 | 2,079 |
2024-07-02 | $23.98 | $24.00 | $23.97 | $23.99 | $23.99 | 1,875 |
2024-07-01 | $23.95 | $23.95 | $23.91 | $23.93 | $23.93 | 1,986 |
2024-06-28 | $24.02 | $24.02 | $23.97 | $23.98 | $23.98 | 5,707 |
2024-06-27 | $23.99 | $24.03 | $23.98 | $23.99 | $23.99 | 7,999 |
2024-06-26 | $23.98 | $23.99 | $23.95 | $23.97 | $23.97 | 11,805 |
2024-06-25 | $24.02 | $24.02 | $24.01 | $24.02 | $24.02 | 1,814 |
2024-06-24 | $24.03 | $24.05 | $24.01 | $24.02 | $24.02 | 3,183 |
2024-06-21 | $24.10 | $24.10 | $24.07 | $24.10 | $24.02 | 1,767 |
2024-06-20 | $24.08 | $24.12 | $24.07 | $24.09 | $24.01 | 17,204 |
2024-06-18 | $24.12 | $24.13 | $24.09 | $24.11 | $24.03 | 1,492 |
2024-06-17 | $24.08 | $24.09 | $24.07 | $24.07 | $23.99 | 2,673 |
2024-06-14 | $24.11 | $24.11 | $24.09 | $24.10 | $24.10 | 3,126 |
2024-06-13 | $24.09 | $24.12 | $24.09 | $24.12 | $24.12 | 1,662 |
2024-06-12 | $24.12 | $24.15 | $24.06 | $24.07 | $24.07 | 5,736 |
2024-06-11 | $23.94 | $23.99 | $23.94 | $23.99 | $23.99 | 6,880 |
2024-06-10 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 2,883 |
2024-06-07 | $23.95 | $23.97 | $23.95 | $23.95 | $23.95 | 1,128 |
2024-06-06 | $24.05 | $24.07 | $24.04 | $24.04 | $24.04 | 4,175 |
2024-06-05 | $24.03 | $24.06 | $24.03 | $24.05 | $24.05 | 3,277 |
2024-06-04 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 3,247 |
2024-06-03 | $23.93 | $23.99 | $23.93 | $23.99 | $23.99 | 6,099 |
2024-05-31 | $23.92 | $23.93 | $23.90 | $23.91 | $23.91 | 2,682 |
2024-05-30 | $23.85 | $23.86 | $23.85 | $23.85 | $23.85 | 15,276 |
2024-05-29 | $23.81 | $23.81 | $23.78 | $23.80 | $23.80 | 4,990 |
2024-05-28 | $23.87 | $23.90 | $23.82 | $23.83 | $23.83 | 11,936 |
2024-05-24 | $23.87 | $23.88 | $23.85 | $23.88 | $23.88 | 7,060 |
2024-05-23 | $23.84 | $23.87 | $23.84 | $23.86 | $23.86 | 2,840 |
2024-05-22 | $23.92 | $23.94 | $23.91 | $23.91 | $23.91 | 5,180 |
2024-05-21 | $23.94 | $23.94 | $23.93 | $23.94 | $23.94 | 1,157 |
2024-05-20 | $23.91 | $23.93 | $23.91 | $23.92 | $23.92 | 18,055 |
2024-05-17 | $24.02 | $24.02 | $24.00 | $24.00 | $23.92 | 1,536 |
2024-05-16 | $24.04 | $24.04 | $24.02 | $24.02 | $23.94 | 43,570 |
2024-05-15 | $24.06 | $24.06 | $24.03 | $24.05 | $23.97 | 5,548 |
2024-05-14 | $23.95 | $23.97 | $23.94 | $23.96 | $23.88 | 2,214 |
2024-05-13 | $23.93 | $23.94 | $23.92 | $23.92 | $23.84 | 1,796 |
2024-05-10 | $23.93 | $23.93 | $23.90 | $23.91 | $23.83 | 11,658 |
2024-05-09 | $23.96 | $23.97 | $23.95 | $23.96 | $23.88 | 1,983 |
2024-05-08 | $23.93 | $23.96 | $23.93 | $23.94 | $23.87 | 1,078 |
2024-05-07 | $23.97 | $23.98 | $23.94 | $23.96 | $23.88 | 2,294 |
2024-05-06 | $23.95 | $23.96 | $23.91 | $23.93 | $23.86 | 8,097 |
2024-05-03 | $23.95 | $23.95 | $23.91 | $23.94 | $23.86 | 2,663 |
2024-05-02 | $23.83 | $23.87 | $23.81 | $23.86 | $23.78 | 4,534 |
2024-05-01 | $23.73 | $23.80 | $23.72 | $23.79 | $23.71 | 2,084 |
2024-04-30 | $23.72 | $23.76 | $23.71 | $23.72 | $23.64 | 3,097 |
2024-04-29 | $23.74 | $23.79 | $23.74 | $23.78 | $23.70 | 3,756 |
2024-04-26 | $23.76 | $23.76 | $23.71 | $23.73 | $23.65 | 2,852 |
2024-04-25 | $23.66 | $23.72 | $23.66 | $23.69 | $23.61 | 3,332 |
2024-04-24 | $23.71 | $23.73 | $23.71 | $23.73 | $23.65 | 2,067 |
2024-04-23 | $23.73 | $23.79 | $23.73 | $23.77 | $23.69 | 1,285 |
2024-04-22 | $23.72 | $23.72 | $23.70 | $23.72 | $23.64 | 2,364 |
2024-04-19 | $23.80 | $23.80 | $23.76 | $23.77 | $23.62 | 2,812 |
2024-04-18 | $23.74 | $23.75 | $23.73 | $23.75 | $23.59 | 5,483 |
2024-04-17 | $23.77 | $23.79 | $23.76 | $23.78 | $23.63 | 9,203 |
2024-04-16 | $23.73 | $23.74 | $23.72 | $23.72 | $23.57 | 6,986 |
2024-04-15 | $23.78 | $23.78 | $23.74 | $23.74 | $23.59 | 33,936 |
2024-04-12 | $23.85 | $23.86 | $23.84 | $23.85 | $23.85 | 3,572 |
2024-04-11 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 1,545 |
2024-04-10 | $23.87 | $23.87 | $23.78 | $23.79 | $23.79 | 8,018 |
2024-04-09 | $24.00 | $24.00 | $23.96 | $23.98 | $23.98 | 6,673 |
2024-04-08 | $23.91 | $23.95 | $23.91 | $23.93 | $23.93 | 12,275 |
2024-04-05 | $23.98 | $23.99 | $23.96 | $23.98 | $23.98 | 1,875 |
2024-04-04 | $23.99 | $24.01 | $23.98 | $24.01 | $24.01 | 2,342 |
2024-04-03 | $23.96 | $24.00 | $23.96 | $24.00 | $24.00 | 6,938 |
2024-04-02 | $23.97 | $23.98 | $23.94 | $23.97 | $23.97 | 4,459 |
2024-04-01 | $23.98 | $24.00 | $23.93 | $23.96 | $23.96 | 5,009 |
2024-03-28 | $24.07 | $24.09 | $24.06 | $24.06 | $24.06 | 3,905 |
2024-03-27 | $24.04 | $24.08 | $24.04 | $24.08 | $24.08 | 1,541 |
2024-03-26 | $24.00 | $24.04 | $24.00 | $24.03 | $24.03 | 6,626 |
2024-03-25 | $24.04 | $24.05 | $24.01 | $24.03 | $24.03 | 5,945 |
2024-03-22 | $24.06 | $24.08 | $24.04 | $24.05 | $24.05 | 7,532 |
2024-03-21 | $24.03 | $24.03 | $24.00 | $24.01 | $24.01 | 4,342 |
2024-03-20 | $23.94 | $24.00 | $23.94 | $24.00 | $24.00 | 2,359 |
2024-03-19 | $23.95 | $23.96 | $23.95 | $23.96 | $23.96 | 1,682 |
2024-03-18 | $23.91 | $23.91 | $23.89 | $23.91 | $23.91 | 1,182 |
2024-03-15 | $23.99 | $24.03 | $23.99 | $24.01 | $23.92 | 2,748 |
2024-03-14 | $24.04 | $24.04 | $24.02 | $24.03 | $23.94 | 3,425 |
2024-03-13 | $24.08 | $24.11 | $24.07 | $24.07 | $23.98 | 4,234 |
2024-03-12 | $24.10 | $24.13 | $24.07 | $24.09 | $24.00 | 12,771 |
2024-03-11 | $24.15 | $24.15 | $24.13 | $24.14 | $24.05 | 1,860 |
2024-03-08 | $24.16 | $24.18 | $24.14 | $24.15 | $24.06 | 2,660 |
2024-03-07 | $24.09 | $24.13 | $24.09 | $24.13 | $24.04 | 2,006 |
2024-03-06 | $24.12 | $24.12 | $24.08 | $24.08 | $23.99 | 2,580 |
2024-03-05 | $24.07 | $24.07 | $24.05 | $24.06 | $23.97 | 1,497 |
2024-03-04 | $24.01 | $24.03 | $24.00 | $24.01 | $23.92 | 5,562 |
2024-03-01 | $23.98 | $24.06 | $23.98 | $24.06 | $23.97 | 16,557 |
2024-02-29 | $23.99 | $24.00 | $23.96 | $23.96 | $23.87 | 27,474 |
2024-02-28 | $23.95 | $23.97 | $23.94 | $23.96 | $23.87 | 4,341 |
2024-02-27 | $23.95 | $23.95 | $23.94 | $23.94 | $23.85 | 1,413 |
2024-02-26 | $23.95 | $23.96 | $23.93 | $23.93 | $23.84 | 4,457 |
2024-02-23 | $23.95 | $23.99 | $23.95 | $23.97 | $23.97 | 8,015 |
2024-02-22 | $23.97 | $23.97 | $23.93 | $23.95 | $23.95 | 5,158 |
2024-02-21 | $24.04 | $24.04 | $23.96 | $23.98 | $23.98 | 447,072 |
2024-02-20 | $23.98 | $24.02 | $23.98 | $24.00 | $24.00 | 26,649 |
2024-02-16 | $24.01 | $24.04 | $24.01 | $24.03 | $24.03 | 8,352 |
2024-02-15 | $24.08 | $24.11 | $24.08 | $24.08 | $24.08 | 8,533 |
2024-02-14 | $24.03 | $24.06 | $24.03 | $24.05 | $24.05 | 83,333 |
2024-02-13 | $24.02 | $24.03 | $23.99 | $23.99 | $23.99 | 3,633 |
2024-02-12 | $24.12 | $24.15 | $24.10 | $24.13 | $24.13 | 5,055 |
2024-02-09 | $24.09 | $24.13 | $24.09 | $24.13 | $24.13 | 18,106 |
2024-02-08 | $24.15 | $24.15 | $24.10 | $24.11 | $24.11 | 10,213 |
2024-02-07 | $24.18 | $24.19 | $24.14 | $24.14 | $24.14 | 3,108 |
2024-02-06 | $24.15 | $24.18 | $24.14 | $24.17 | $24.17 | 3,142 |
2024-02-05 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 8,345 |
2024-02-02 | $24.16 | $24.20 | $24.16 | $24.20 | $24.20 | 3,695 |
2024-02-01 | $24.29 | $24.31 | $24.26 | $24.31 | $24.31 | 23,826 |
2024-01-31 | $24.26 | $24.26 | $24.24 | $24.24 | $24.24 | 1,961 |
2024-01-30 | $24.18 | $24.18 | $24.13 | $24.16 | $24.16 | 6,711 |
2024-01-29 | $24.17 | $24.19 | $24.16 | $24.19 | $24.19 | 3,852 |
2024-01-26 | $24.16 | $24.16 | $24.12 | $24.13 | $24.13 | 38,957 |
2024-01-25 | $24.14 | $24.16 | $24.14 | $24.16 | $24.16 | 3,452 |
2024-01-24 | $24.12 | $24.12 | $24.10 | $24.10 | $24.10 | 4,261 |
2024-01-23 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 5,863 |
2024-01-22 | $24.12 | $24.14 | $24.11 | $24.13 | $24.13 | 2,792 |
2024-01-19 | $24.16 | $24.18 | $24.16 | $24.18 | $24.10 | 1,416 |
2024-01-18 | $24.21 | $24.23 | $24.19 | $24.21 | $24.13 | 7,583 |
2024-01-17 | $24.21 | $24.21 | $24.18 | $24.20 | $24.12 | 4,513 |
2024-01-16 | $24.29 | $24.31 | $24.24 | $24.26 | $24.18 | 11,597 |
2024-01-12 | $24.33 | $24.35 | $24.32 | $24.35 | $24.35 | 1,932 |
2024-01-11 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 2,127 |
2024-01-10 | $24.22 | $24.22 | $24.19 | $24.19 | $24.19 | 2,193 |
2024-01-09 | $24.16 | $24.20 | $24.16 | $24.19 | $24.19 | 3,986 |
2024-01-08 | $24.22 | $24.22 | $24.18 | $24.18 | $24.18 | 4,467 |
2024-01-05 | $24.19 | $24.19 | $24.13 | $24.14 | $24.14 | 2,321 |
2024-01-04 | $24.15 | $24.16 | $24.13 | $24.15 | $24.15 | 2,964 |
2024-01-03 | $24.18 | $24.22 | $24.16 | $24.20 | $24.20 | 5,532 |
2024-01-02 | $24.22 | $24.22 | $24.18 | $24.21 | $24.21 | 7,327 |
2023-12-29 | $24.27 | $24.30 | $24.27 | $24.29 | $24.29 | 4,905 |
2023-12-28 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 1,666 |
2023-12-27 | $24.26 | $24.31 | $24.26 | $24.30 | $24.30 | 4,157 |
2023-12-26 | $24.21 | $24.23 | $24.20 | $24.21 | $24.21 | 2,933 |
2023-12-22 | $24.25 | $24.25 | $24.19 | $24.22 | $24.22 | 3,294 |
2023-12-21 | $24.23 | $24.23 | $24.19 | $24.20 | $24.20 | 4,368 |
2023-12-20 | $24.17 | $24.18 | $24.16 | $24.18 | $24.18 | 3,373 |
2023-12-19 | $24.15 | $24.16 | $24.13 | $24.14 | $24.14 | 4,095 |
2023-12-18 | $24.14 | $24.14 | $24.11 | $24.13 | $24.13 | 11,605 |
2023-12-15 | $24.24 | $24.25 | $24.20 | $24.21 | $24.12 | 22,421 |
2023-12-14 | $24.22 | $24.27 | $24.20 | $24.22 | $24.13 | 66,462 |
2023-12-13 | $23.98 | $24.17 | $23.98 | $24.17 | $24.08 | 4,358 |
2023-12-12 | $23.93 | $23.95 | $23.92 | $23.95 | $23.86 | 3,427 |
2023-12-11 | $23.88 | $23.91 | $23.87 | $23.91 | $23.82 | 2,652 |
2023-12-08 | $23.94 | $23.94 | $23.90 | $23.92 | $23.83 | 126,990 |
2023-12-07 | $24.00 | $24.03 | $24.00 | $24.01 | $23.92 | 1,743 |
2023-12-06 | $23.98 | $24.00 | $23.98 | $23.98 | $23.89 | 10,343 |
2023-12-05 | $23.94 | $23.99 | $23.94 | $23.98 | $23.89 | 6,270 |
2023-12-04 | $23.92 | $23.92 | $23.89 | $23.91 | $23.82 | 2,717 |
2023-12-01 | $23.92 | $23.98 | $23.92 | $23.98 | $23.98 | 6,982 |
2023-11-30 | $23.85 | $23.88 | $23.83 | $23.84 | $23.84 | 10,536 |
2023-11-29 | $23.88 | $23.90 | $23.87 | $23.90 | $23.90 | 4,282 |
2023-11-28 | $23.75 | $23.82 | $23.75 | $23.82 | $23.82 | 4,517 |
2023-11-27 | $23.70 | $23.75 | $23.69 | $23.75 | $23.75 | 2,561 |
2023-11-24 | $23.68 | $23.69 | $23.66 | $23.66 | $23.66 | 3,150 |
2023-11-22 | $23.67 | $23.71 | $23.67 | $23.71 | $23.71 | 27,036 |
2023-11-21 | $23.68 | $23.69 | $23.68 | $23.68 | $23.68 | 1,777 |
2023-11-20 | $23.62 | $23.66 | $23.62 | $23.66 | $23.66 | 2,008 |
2023-11-17 | $23.74 | $23.74 | $23.70 | $23.72 | $23.63 | 5,313 |
2023-11-16 | $23.72 | $23.72 | $23.70 | $23.72 | $23.63 | 9,890 |
2023-11-15 | $23.62 | $23.64 | $23.61 | $23.63 | $23.55 | 6,494 |
2023-11-14 | $23.68 | $23.69 | $23.68 | $23.69 | $23.61 | 5,962 |
2023-11-13 | $23.48 | $23.52 | $23.48 | $23.52 | $23.43 | 11,608 |
2023-11-10 | $23.52 | $23.52 | $23.48 | $23.50 | $23.41 | 3,386 |
2023-11-09 | $23.55 | $23.56 | $23.47 | $23.48 | $23.40 | 4,898 |
2023-11-08 | $23.58 | $23.58 | $23.54 | $23.57 | $23.49 | 5,108 |
2023-11-07 | $23.52 | $23.56 | $23.52 | $23.55 | $23.47 | 2,552 |
2023-11-06 | $23.54 | $23.54 | $23.47 | $23.48 | $23.39 | 12,377 |
2023-11-03 | $23.61 | $23.62 | $23.56 | $23.56 | $23.56 | 5,291 |
2023-11-02 | $23.48 | $23.49 | $23.46 | $23.46 | $23.46 | 4,726 |
2023-11-01 | $23.29 | $23.43 | $23.29 | $23.43 | $23.43 | 6,063 |
2023-10-31 | $23.26 | $23.31 | $23.26 | $23.28 | $23.28 | 4,666 |
2023-10-30 | $23.28 | $23.29 | $23.26 | $23.28 | $23.28 | 11,241 |
2023-10-27 | $23.29 | $23.32 | $23.28 | $23.31 | $23.31 | 22,593 |
2023-10-26 | $23.24 | $23.31 | $23.21 | $23.28 | $23.28 | 61,067 |
2023-10-25 | $23.26 | $23.27 | $23.20 | $23.23 | $23.23 | 11,845 |
2023-10-24 | $23.27 | $23.30 | $23.26 | $23.30 | $23.30 | 5,413 |
2023-10-23 | $23.21 | $23.29 | $23.21 | $23.28 | $23.28 | 7,631 |
2023-10-20 | $23.26 | $23.31 | $23.26 | $23.31 | $23.22 | 38,184 |
2023-10-19 | $23.23 | $23.27 | $23.21 | $23.22 | $23.14 | 5,638 |
2023-10-18 | $23.29 | $23.29 | $23.22 | $23.23 | $23.15 | 7,386 |
2023-10-17 | $23.32 | $23.32 | $23.28 | $23.29 | $23.21 | 2,825 |
2023-10-16 | $23.43 | $23.44 | $23.39 | $23.39 | $23.31 | 9,085 |
2023-10-13 | $23.47 | $23.48 | $23.44 | $23.46 | $23.37 | 9,687 |
2023-10-12 | $23.44 | $23.47 | $23.41 | $23.41 | $23.33 | 2,658 |
2023-10-11 | $23.51 | $23.51 | $23.41 | $23.41 | $23.33 | 53,688 |
2023-10-10 | $23.46 | $23.51 | $23.46 | $23.49 | $23.41 | 7,733 |
2023-10-09 | $23.47 | $23.49 | $23.45 | $23.49 | $23.41 | 8,724 |
2023-10-06 | $23.27 | $23.36 | $23.27 | $23.35 | $23.27 | 14,159 |
2023-10-05 | $23.38 | $23.39 | $23.37 | $23.37 | $23.28 | 4,317 |
2023-10-04 | $23.30 | $23.36 | $23.29 | $23.36 | $23.28 | 9,055 |
2023-10-03 | $23.34 | $23.34 | $23.26 | $23.27 | $23.18 | 10,120 |
2023-10-02 | $23.38 | $23.41 | $23.36 | $23.36 | $23.28 | 13,020 |
2023-09-29 | $23.51 | $23.51 | $23.42 | $23.44 | $23.35 | 12,915 |
2023-09-28 | $23.38 | $23.44 | $23.37 | $23.44 | $23.36 | 36,192 |
2023-09-27 | $23.46 | $23.46 | $23.35 | $23.38 | $23.29 | 27,828 |
2023-09-26 | $23.46 | $23.46 | $23.42 | $23.43 | $23.35 | 11,460 |
2023-09-25 | $23.47 | $23.49 | $23.45 | $23.47 | $23.39 | 11,253 |
2023-09-22 | $23.49 | $23.51 | $23.48 | $23.49 | $23.40 | 28,235 |
2023-09-21 | $23.43 | $23.46 | $23.35 | $23.45 | $23.36 | 18,064 |
2023-09-20 | $23.54 | $23.57 | $23.48 | $23.48 | $23.40 | 12,528 |
2023-09-19 | $23.53 | $23.53 | $23.50 | $23.51 | $23.43 | 30,056 |
2023-09-18 | $23.53 | $23.55 | $23.53 | $23.55 | $23.46 | 3,787 |
2023-09-15 | $23.60 | $23.61 | $23.60 | $23.61 | $23.45 | 5,102 |
2023-09-14 | $23.66 | $23.66 | $23.62 | $23.62 | $23.46 | 4,566 |
2023-09-13 | $23.61 | $23.64 | $23.60 | $23.63 | $23.47 | 11,909 |
2023-09-12 | $23.61 | $23.62 | $23.58 | $23.60 | $23.44 | 7,892 |
2023-09-11 | $23.63 | $23.63 | $23.61 | $23.63 | $23.47 | 14,229 |
2023-09-08 | $23.67 | $23.67 | $23.63 | $23.63 | $23.48 | 24,107 |
2023-09-07 | $23.60 | $23.64 | $23.60 | $23.63 | $23.48 | 4,529 |
2023-09-06 | $23.58 | $23.58 | $23.56 | $23.57 | $23.42 | 8,289 |
2023-09-05 | $23.65 | $23.65 | $23.62 | $23.63 | $23.47 | 8,539 |
2023-09-01 | $23.69 | $23.69 | $23.67 | $23.69 | $23.53 | 62,637 |
2023-08-31 | $23.71 | $23.74 | $23.71 | $23.73 | $23.57 | 5,749 |
2023-08-30 | $23.72 | $23.73 | $23.69 | $23.69 | $23.54 | 5,469 |
2023-08-29 | $23.66 | $23.71 | $23.66 | $23.71 | $23.55 | 21,791 |
2023-08-28 | $23.58 | $23.61 | $23.57 | $23.61 | $23.45 | 14,638 |
2023-08-25 | $23.58 | $23.60 | $23.55 | $23.58 | $23.58 | 10,614 |
2023-08-24 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 4,087 |
2023-08-23 | $23.62 | $23.63 | $23.61 | $23.62 | $23.62 | 10,470 |
2023-08-22 | $23.50 | $23.53 | $23.50 | $23.51 | $23.51 | 36,016 |
2023-08-21 | $23.53 | $23.53 | $23.51 | $23.51 | $23.51 | 4,498 |
2023-08-18 | $23.65 | $23.67 | $23.65 | $23.65 | $23.57 | 8,670 |
2023-08-17 | $23.60 | $23.60 | $23.58 | $23.60 | $23.52 | 6,520 |
2023-08-16 | $23.67 | $23.67 | $23.60 | $23.60 | $23.52 | 5,605 |
2023-08-15 | $23.66 | $23.70 | $23.65 | $23.65 | $23.57 | 2,194 |
2023-08-14 | $23.67 | $23.70 | $23.65 | $23.67 | $23.59 | 28,449 |
2023-08-11 | $23.70 | $23.74 | $23.70 | $23.70 | $23.62 | 1,599 |
2023-08-10 | $23.83 | $23.86 | $23.76 | $23.76 | $23.68 | 51,792 |
2023-08-09 | $23.84 | $23.84 | $23.81 | $23.81 | $23.73 | 50,438 |
2023-08-08 | $23.85 | $23.85 | $23.82 | $23.83 | $23.75 | 151,578 |
2023-08-07 | $23.81 | $23.82 | $23.79 | $23.81 | $23.73 | 16,203 |
2023-08-04 | $23.79 | $23.81 | $23.79 | $23.81 | $23.73 | 15,828 |
2023-08-03 | $23.68 | $23.72 | $23.68 | $23.69 | $23.61 | 43,389 |
2023-08-02 | $23.72 | $23.74 | $23.69 | $23.73 | $23.65 | 20,090 |
2023-08-01 | $23.78 | $23.79 | $23.75 | $23.75 | $23.67 | 23,382 |
2023-07-31 | $23.81 | $23.84 | $23.81 | $23.83 | $23.75 | 10,521 |
2023-07-28 | $23.79 | $23.80 | $23.77 | $23.80 | $23.72 | 19,286 |
2023-07-27 | $23.81 | $23.81 | $23.72 | $23.73 | $23.65 | 13,632 |
2023-07-26 | $23.78 | $23.83 | $23.76 | $23.83 | $23.75 | 64,544 |
2023-07-25 | $23.74 | $23.76 | $23.74 | $23.76 | $23.68 | 75,716 |
2023-07-24 | $23.82 | $23.83 | $23.77 | $23.78 | $23.70 | 75,116 |
2023-07-21 | $23.87 | $23.88 | $23.86 | $23.88 | $23.72 | 19,571 |
2023-07-20 | $23.88 | $23.88 | $23.79 | $23.86 | $23.71 | 32,854 |
2023-07-19 | $23.93 | $23.93 | $23.89 | $23.92 | $23.77 | 105,560 |
2023-07-18 | $23.93 | $23.93 | $23.90 | $23.90 | $23.74 | 21,472 |
2023-07-17 | $23.87 | $23.90 | $23.85 | $23.87 | $23.72 | 74,694 |
2023-07-14 | $23.92 | $23.92 | $23.84 | $23.84 | $23.69 | 8,490 |
2023-07-13 | $23.92 | $23.96 | $23.91 | $23.96 | $23.81 | 97,536 |
2023-07-12 | $23.82 | $23.87 | $23.82 | $23.85 | $23.70 | 11,238 |
2023-07-11 | $23.71 | $23.74 | $23.70 | $23.73 | $23.58 | 19,504 |
2023-07-10 | $23.61 | $23.70 | $23.61 | $23.69 | $23.54 | 8,288 |
2023-07-07 | $23.62 | $23.65 | $23.60 | $23.62 | $23.47 | 21,041 |
2023-07-06 | $23.59 | $23.60 | $23.54 | $23.60 | $23.45 | 31,491 |
2023-07-05 | $23.73 | $23.74 | $23.68 | $23.69 | $23.54 | 8,916 |
2023-07-03 | $23.77 | $23.80 | $23.74 | $23.74 | $23.59 | 5,705 |
2023-06-30 | $23.75 | $23.79 | $23.74 | $23.77 | $23.62 | 26,952 |
2023-06-29 | $23.74 | $23.75 | $23.73 | $23.75 | $23.60 | 13,398 |
2023-06-28 | $23.81 | $23.82 | $23.78 | $23.82 | $23.67 | 52,667 |
2023-06-27 | $23.83 | $23.84 | $23.77 | $23.78 | $23.62 | 11,776 |
2023-06-26 | $23.82 | $23.83 | $23.80 | $23.82 | $23.67 | 21,743 |
2023-06-23 | $23.85 | $23.85 | $23.77 | $23.79 | $23.63 | 44,494 |
2023-06-22 | $23.83 | $23.83 | $23.76 | $23.78 | $23.63 | 34,982 |
2023-06-21 | $23.77 | $23.83 | $23.77 | $23.81 | $23.66 | 337,386 |
2023-06-20 | $23.79 | $23.83 | $23.72 | $23.82 | $23.66 | 494,696 |
2023-06-16 | $23.86 | $23.88 | $23.82 | $23.87 | $23.63 | 48,870 |
2023-06-15 | $23.87 | $23.92 | $23.85 | $23.92 | $23.68 | 54,394 |
2023-06-14 | $23.80 | $23.87 | $23.77 | $23.82 | $23.58 | 115,291 |
2023-06-13 | $23.90 | $23.90 | $23.76 | $23.81 | $23.57 | 348,424 |
2023-06-12 | $23.85 | $23.87 | $23.82 | $23.87 | $23.63 | 93,218 |
2023-06-09 | $23.84 | $23.85 | $23.82 | $23.83 | $23.59 | 29,193 |
2023-06-08 | $23.88 | $23.89 | $23.87 | $23.89 | $23.65 | 41,627 |
2023-06-07 | $23.90 | $23.90 | $23.80 | $23.81 | $23.57 | 132,632 |
2023-06-06 | $23.93 | $23.93 | $23.89 | $23.90 | $23.66 | 23,324 |
2023-06-05 | $23.88 | $23.95 | $23.75 | $23.92 | $23.68 | 28,651 |
2023-06-02 | $23.99 | $23.99 | $23.87 | $23.92 | $23.68 | 120,668 |
2023-06-01 | $23.99 | $24.02 | $23.98 | $24.01 | $23.77 | 91,412 |
2023-05-31 | $23.95 | $23.96 | $23.80 | $23.95 | $23.71 | 344,442 |
2023-05-30 | $23.85 | $23.92 | $23.85 | $23.91 | $23.67 | 249,050 |
2023-05-26 | $23.78 | $23.82 | $23.77 | $23.81 | $23.81 | 75,898 |
2023-05-25 | $23.85 | $23.86 | $23.78 | $23.79 | $23.79 | 72,144 |
2023-05-24 | $23.94 | $23.94 | $23.87 | $23.88 | $23.88 | 181,207 |
2023-05-23 | $23.90 | $23.94 | $23.89 | $23.93 | $23.93 | 53,032 |
2023-05-22 | $23.93 | $23.94 | $23.91 | $23.92 | $23.92 | 33,977 |
2023-05-19 | $24.01 | $24.04 | $23.96 | $24.00 | $23.92 | 116,618 |
2023-05-18 | $24.09 | $24.09 | $23.99 | $24.02 | $23.94 | 439,485 |
2023-05-17 | $24.15 | $24.15 | $24.09 | $24.10 | $24.02 | 221,266 |
2023-05-16 | $24.17 | $24.17 | $24.13 | $24.13 | $24.05 | 429,259 |
2023-05-15 | $24.18 | $24.19 | $24.17 | $24.18 | $24.10 | 95,254 |
2023-05-12 | $24.29 | $24.29 | $24.19 | $24.21 | $24.13 | 79,610 |
2023-05-11 | $24.31 | $24.31 | $24.26 | $24.27 | $24.19 | 54,189 |
2023-05-10 | $24.22 | $24.25 | $24.21 | $24.25 | $24.17 | 172,812 |
2023-05-09 | $24.17 | $24.17 | $24.13 | $24.15 | $24.07 | 92,839 |
2023-05-08 | $24.16 | $24.20 | $24.13 | $24.16 | $24.08 | 180,742 |
2023-05-05 | $24.25 | $24.27 | $24.20 | $24.22 | $24.22 | 254,616 |
2023-05-04 | $24.26 | $24.35 | $24.25 | $24.31 | $24.31 | 30,880 |
2023-05-03 | $24.25 | $24.28 | $24.24 | $24.28 | $24.28 | 78,607 |
2023-05-02 | $24.13 | $24.21 | $24.12 | $24.19 | $24.19 | 55,513 |
2023-05-01 | $24.17 | $24.17 | $24.11 | $24.11 | $24.11 | 147,888 |
2023-04-28 | $24.21 | $24.21 | $24.18 | $24.19 | $24.19 | 28,736 |
2023-04-27 | $24.15 | $24.16 | $24.15 | $24.15 | $24.15 | 49,500 |
2023-04-26 | $24.25 | $24.26 | $24.15 | $24.20 | $24.20 | 86,256 |
2023-04-25 | $24.22 | $24.24 | $24.19 | $24.24 | $24.24 | 192,767 |
2023-04-24 | $24.13 | $24.14 | $24.12 | $24.14 | $24.14 | 60,752 |
2023-04-21 | $24.21 | $24.22 | $24.14 | $24.17 | $24.10 | 183,466 |
2023-04-20 | $24.16 | $24.18 | $24.15 | $24.17 | $24.17 | 75,766 |
2023-04-19 | $24.11 | $24.15 | $24.11 | $24.12 | $24.12 | 329,422 |
2023-04-18 | $24.16 | $24.18 | $24.16 | $24.16 | $24.16 | 112,117 |
2023-04-17 | $24.16 | $24.17 | $24.15 | $24.15 | $24.15 | 73,972 |
2023-04-14 | $24.24 | $24.24 | $24.19 | $24.21 | $24.21 | 99,331 |
2023-04-13 | $24.31 | $24.31 | $24.27 | $24.28 | $24.28 | 45,792 |
2023-04-12 | $24.27 | $24.27 | $24.21 | $24.24 | $24.24 | 33,738 |
2023-04-11 | $24.22 | $24.22 | $24.17 | $24.22 | $24.22 | 38,986 |
2023-04-10 | $24.17 | $24.24 | $24.15 | $24.22 | $24.22 | 79,961 |
2023-04-06 | $24.34 | $24.34 | $24.28 | $24.29 | $24.29 | 97,693 |
2023-04-05 | $24.34 | $24.37 | $24.33 | $24.35 | $24.35 | 12,892 |
2023-04-04 | $24.19 | $24.31 | $24.19 | $24.30 | $24.30 | 15,550 |
2023-04-03 | $24.14 | $24.27 | $24.13 | $24.27 | $24.27 | 23,044 |
2023-03-31 | $24.05 | $24.15 | $24.05 | $24.15 | $24.15 | 13,445 |
2023-03-30 | $24.02 | $24.06 | $24.02 | $24.05 | $24.05 | 101,235 |
2023-03-29 | $24.00 | $24.04 | $23.96 | $24.04 | $24.04 | 47,527 |
2023-03-28 | $24.00 | $24.01 | $24.00 | $24.00 | $24.00 | 153,192 |
2023-03-27 | $24.10 | $24.12 | $24.05 | $24.05 | $24.05 | 152,700 |
2023-03-24 | $24.25 | $24.25 | $24.17 | $24.20 | $24.20 | 108,880 |
2023-03-23 | $24.11 | $24.18 | $24.09 | $24.16 | $24.16 | 165,596 |
2023-03-22 | $23.94 | $24.25 | $23.91 | $24.09 | $24.09 | 160,104 |
2023-03-21 | $23.89 | $24.03 | $23.89 | $23.95 | $23.95 | 339,805 |
2023-03-20 | $23.99 | $23.99 | $23.91 | $23.95 | $23.95 | 7,799 |
2023-03-17 | $24.00 | $24.13 | $24.00 | $24.08 | $24.08 | 61,149 |
2023-03-16 | $24.04 | $24.04 | $23.90 | $23.94 | $23.94 | 22,932 |
2023-03-15 | $23.99 | $24.06 | $23.93 | $24.03 | $24.03 | 77,529 |
2023-03-14 | $23.88 | $23.94 | $23.83 | $23.90 | $23.90 | 287,462 |
2023-03-13 | $23.94 | $24.11 | $23.91 | $23.91 | $23.91 | 370,118 |
2023-03-10 | $23.82 | $23.87 | $23.72 | $23.83 | $23.83 | 1,367,355 |
2023-03-09 | $23.65 | $23.69 | $23.65 | $23.68 | $23.68 | 78,591 |
2023-03-08 | $23.66 | $23.68 | $23.59 | $23.60 | $23.60 | 170,059 |
2023-03-07 | $23.72 | $23.73 | $23.63 | $23.63 | $23.63 | 37,776 |
2023-03-06 | $23.75 | $23.77 | $23.71 | $23.72 | $23.72 | 32,005 |
2023-03-03 | $23.73 | $23.74 | $23.71 | $23.74 | $23.74 | 151,575 |
2023-03-02 | $23.64 | $23.68 | $23.62 | $23.67 | $23.67 | 138,625 |
2023-03-01 | $23.71 | $23.71 | $23.65 | $23.65 | $23.65 | 59,536 |
2023-02-28 | $23.72 | $23.75 | $23.70 | $23.74 | $23.74 | 129,056 |
2023-02-27 | $23.73 | $23.75 | $23.72 | $23.73 | $23.73 | 83,944 |
2023-02-24 | $23.71 | $23.72 | $23.69 | $23.71 | $23.71 | 75,639 |
2023-02-23 | $23.77 | $23.79 | $23.74 | $23.79 | $23.79 | 88,827 |
2023-02-22 | $23.77 | $23.79 | $23.74 | $23.74 | $23.74 | 149,686 |
2023-02-21 | $23.79 | $23.80 | $23.74 | $23.75 | $23.75 | 101,034 |
2023-02-17 | $23.87 | $23.91 | $23.85 | $23.90 | $23.84 | 103,990 |
2023-02-16 | $23.87 | $23.90 | $23.86 | $23.90 | $23.84 | 33,597 |
2023-02-15 | $23.89 | $23.90 | $23.87 | $23.90 | $23.84 | 59,891 |
2023-02-14 | $23.94 | $23.95 | $23.86 | $23.90 | $23.84 | 61,065 |
2023-02-13 | $23.98 | $23.99 | $23.95 | $23.98 | $23.92 | 74,853 |
2023-02-10 | $24.02 | $24.02 | $23.94 | $23.98 | $23.92 | 137,013 |
2023-02-09 | $24.07 | $24.08 | $24.01 | $24.02 | $23.96 | 293,007 |
2023-02-08 | $24.06 | $24.07 | $24.01 | $24.06 | $24.00 | 63,837 |
2023-02-07 | $24.06 | $24.11 | $24.04 | $24.06 | $24.00 | 219,696 |
2023-02-06 | $24.13 | $24.13 | $24.04 | $24.07 | $24.01 | 145,797 |
2023-02-03 | $24.18 | $24.22 | $24.15 | $24.17 | $24.11 | 1,069,321 |
2023-02-02 | $24.34 | $24.35 | $24.30 | $24.32 | $24.26 | 50,320 |
2023-02-01 | $24.21 | $24.32 | $24.16 | $24.29 | $24.23 | 147,064 |
2023-01-31 | $24.16 | $24.20 | $24.15 | $24.20 | $24.14 | 102,207 |
2023-01-30 | $24.14 | $24.18 | $24.10 | $24.12 | $24.06 | 331,527 |
2023-01-27 | $24.15 | $24.26 | $24.15 | $24.16 | $24.10 | 538,328 |
2023-01-26 | $24.17 | $24.25 | $24.17 | $24.18 | $24.12 | 133,807 |
2023-01-25 | $24.20 | $24.23 | $24.18 | $24.20 | $24.14 | 101,499 |
2023-01-24 | $24.15 | $24.20 | $24.15 | $24.19 | $24.13 | 121,441 |
2023-01-23 | $24.16 | $24.19 | $24.16 | $24.17 | $24.11 | 184,682 |
2023-01-20 | $24.23 | $24.28 | $24.20 | $24.25 | $24.13 | 222,952 |
2023-01-19 | $24.29 | $24.29 | $24.26 | $24.26 | $24.15 | 10,456 |
2023-01-18 | $24.30 | $24.32 | $24.27 | $24.31 | $24.19 | 7,216 |
2023-01-17 | $24.17 | $24.19 | $24.16 | $24.18 | $24.06 | 45,045 |
2023-01-13 | $24.20 | $24.23 | $24.13 | $24.20 | $24.20 | 252,238 |
2023-01-12 | $24.20 | $24.24 | $24.17 | $24.23 | $24.23 | 119,166 |
2023-01-11 | $24.12 | $24.15 | $24.11 | $24.15 | $24.15 | 65,308 |
2023-01-10 | $24.09 | $24.09 | $24.05 | $24.08 | $24.08 | 84,695 |
2023-01-09 | $24.07 | $24.13 | $24.07 | $24.10 | $24.10 | 12,944 |
2023-01-06 | $23.93 | $24.09 | $23.92 | $24.07 | $24.07 | 30,231 |
2023-01-05 | $23.86 | $23.90 | $23.83 | $23.90 | $23.90 | 87,746 |
2023-01-04 | $23.96 | $23.97 | $23.85 | $23.94 | $23.94 | 144,049 |
2023-01-03 | $23.99 | $24.03 | $23.88 | $23.91 | $23.91 | 119,290 |
2022-12-30 | $23.89 | $23.90 | $23.84 | $23.87 | $23.87 | 196,512 |
2022-12-29 | $23.88 | $23.99 | $23.88 | $23.91 | $23.91 | 74,028 |
2022-12-28 | $23.89 | $23.91 | $23.87 | $23.87 | $23.87 | 52,994 |
2022-12-27 | $23.92 | $23.94 | $23.88 | $23.89 | $23.89 | 81,120 |
2022-12-23 | $23.95 | $24.00 | $23.94 | $23.97 | $23.97 | 137,394 |
2022-12-22 | $24.04 | $24.04 | $23.99 | $24.00 | $24.00 | 26,966 |
2022-12-21 | $24.00 | $24.00 | $23.96 | $23.98 | $23.98 | 16,331 |
2022-12-20 | $23.90 | $23.93 | $23.90 | $23.92 | $23.92 | 1,282 |
2022-12-19 | $24.03 | $24.03 | $23.96 | $23.98 | $23.98 | 13,050 |
2022-12-16 | $24.06 | $24.13 | $24.06 | $24.13 | $24.07 | 19,953 |
2022-12-15 | $24.13 | $24.14 | $24.08 | $24.12 | $24.06 | 13,755 |
2022-12-14 | $24.11 | $24.13 | $24.03 | $24.11 | $24.05 | 6,476 |
2022-12-13 | $24.16 | $24.16 | $24.07 | $24.07 | $24.01 | 9,628 |
2022-12-12 | $24.05 | $24.05 | $23.92 | $23.97 | $23.91 | 19,708 |
2022-12-09 | $24.03 | $24.03 | $24.02 | $24.02 | $23.96 | 867 |
2022-12-08 | $24.06 | $24.07 | $24.04 | $24.05 | $23.98 | 3,789 |
2022-12-07 | $24.05 | $24.12 | $24.05 | $24.12 | $24.06 | 6,652 |
2022-12-06 | $24.00 | $24.02 | $23.99 | $24.02 | $24.02 | 14,209 |
2022-12-05 | $24.03 | $24.04 | $23.98 | $24.00 | $24.00 | 7,249 |
2022-12-02 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 6,220 |
2022-12-01 | $24.03 | $24.09 | $24.03 | $24.09 | $24.09 | 9,152 |
2022-11-30 | $23.81 | $23.99 | $23.80 | $23.99 | $23.99 | 14,425 |
2022-11-29 | $23.87 | $23.87 | $23.84 | $23.85 | $23.85 | 102,724 |
2022-11-28 | $23.91 | $23.91 | $23.87 | $23.89 | $23.89 | 4,124 |
2022-11-25 | $23.91 | $23.91 | $23.90 | $23.91 | $23.91 | 1,567 |
2022-11-23 | $23.89 | $23.90 | $23.85 | $23.90 | $23.90 | 2,048 |
2022-11-22 | $23.83 | $23.86 | $23.81 | $23.85 | $23.85 | 17,863 |
2022-11-21 | $23.81 | $23.84 | $23.80 | $23.80 | $23.80 | 5,989 |
2022-11-18 | $23.87 | $23.90 | $23.85 | $23.86 | $23.81 | 4,828 |
2022-11-17 | $23.85 | $23.94 | $23.84 | $23.89 | $23.84 | 14,275 |
2022-11-16 | $23.93 | $23.95 | $23.91 | $23.95 | $23.90 | 5,171 |
2022-11-15 | $23.87 | $23.92 | $23.86 | $23.90 | $23.85 | 4,926 |
2022-11-14 | $23.81 | $23.82 | $23.79 | $23.80 | $23.76 | 1,661 |
2022-11-11 | $23.83 | $23.86 | $23.83 | $23.84 | $23.80 | 8,363 |
2022-11-10 | $23.85 | $23.86 | $23.84 | $23.84 | $23.80 | 3,749 |
2022-11-09 | $23.49 | $23.53 | $23.49 | $23.52 | $23.52 | 3,777 |
2022-11-08 | $23.50 | $23.51 | $23.48 | $23.49 | $23.49 | 5,326 |
2022-11-07 | $23.46 | $23.47 | $23.45 | $23.46 | $23.46 | 3,844 |
2022-11-04 | $23.45 | $23.50 | $23.44 | $23.48 | $23.48 | 10,090 |
2022-11-03 | $23.37 | $23.47 | $23.37 | $23.42 | $23.42 | 29,978 |
2022-11-02 | $23.50 | $23.61 | $23.50 | $23.57 | $23.57 | 33,802 |
2022-11-01 | $23.49 | $23.51 | $23.48 | $23.51 | $23.51 | 23,595 |
2022-10-31 | $23.50 | $23.52 | $23.47 | $23.47 | $23.47 | 3,040 |
2022-10-28 | $23.49 | $23.54 | $23.49 | $23.52 | $23.52 | 3,243 |
2022-10-27 | $23.55 | $23.59 | $23.53 | $23.57 | $23.57 | 8,101 |
2022-10-26 | $23.46 | $23.50 | $23.46 | $23.49 | $23.49 | 13,289 |
2022-10-25 | $23.48 | $23.48 | $23.44 | $23.45 | $23.45 | 9,992 |
2022-10-24 | $23.36 | $23.37 | $23.32 | $23.36 | $23.36 | 9,122 |
2022-10-21 | $23.33 | $23.40 | $23.33 | $23.40 | $23.36 | 3,220 |
2022-10-20 | $23.36 | $23.38 | $23.29 | $23.29 | $23.25 | 7,955 |
2022-10-19 | $23.39 | $23.41 | $23.35 | $23.35 | $23.31 | 14,215 |
2022-10-18 | $23.46 | $23.49 | $23.46 | $23.49 | $23.45 | 2,367 |
2022-10-17 | $23.48 | $23.49 | $23.44 | $23.44 | $23.40 | 2,534 |
2022-10-14 | $23.54 | $23.54 | $23.37 | $23.37 | $23.37 | 2,139 |
2022-10-13 | $23.39 | $23.49 | $23.39 | $23.49 | $23.49 | 2,446 |
2022-10-12 | $23.51 | $23.52 | $23.47 | $23.51 | $23.51 | 2,129 |
2022-10-11 | $23.51 | $23.58 | $23.50 | $23.51 | $23.51 | 3,953 |
2022-10-10 | $23.48 | $23.51 | $23.48 | $23.51 | $23.51 | 1,596 |
2022-10-07 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 2,137 |
2022-10-06 | $23.68 | $23.69 | $23.66 | $23.66 | $23.66 | 3,359 |
2022-10-05 | $23.74 | $23.74 | $23.69 | $23.72 | $23.72 | 25,422 |
2022-10-04 | $23.91 | $23.91 | $23.79 | $23.81 | $23.81 | 13,623 |
2022-10-03 | $23.79 | $23.82 | $23.76 | $23.76 | $23.76 | 4,762 |
2022-09-30 | $23.63 | $23.68 | $23.58 | $23.58 | $23.58 | 2,781 |
2022-09-29 | $23.57 | $23.63 | $23.57 | $23.63 | $23.63 | 12,099 |
2022-09-28 | $23.55 | $23.71 | $23.55 | $23.71 | $23.71 | 5,360 |
2022-09-27 | $23.54 | $23.54 | $23.44 | $23.44 | $23.44 | 2,170 |
2022-09-26 | $23.63 | $23.67 | $23.50 | $23.50 | $23.50 | 18,789 |
2022-09-23 | $23.72 | $23.72 | $23.67 | $23.71 | $23.71 | 61,933 |
2022-09-22 | $23.77 | $23.77 | $23.76 | $23.76 | $23.76 | 1,723 |
2022-09-21 | $23.92 | $23.92 | $23.84 | $23.88 | $23.88 | 238,253 |
2022-09-20 | $23.90 | $23.93 | $23.89 | $23.90 | $23.90 | 3,503 |
2022-09-19 | $23.93 | $23.96 | $23.93 | $23.96 | $23.96 | 5,401 |
2022-09-16 | $24.03 | $24.04 | $24.02 | $24.04 | $24.00 | 822 |
2022-09-15 | $24.04 | $24.06 | $24.03 | $24.03 | $23.99 | 24,501 |
2022-09-14 | $24.08 | $24.09 | $24.07 | $24.07 | $24.03 | 5,821 |
2022-09-13 | $24.06 | $24.07 | $24.05 | $24.06 | $24.03 | 4,283 |
2022-09-12 | $24.21 | $24.22 | $24.17 | $24.17 | $24.13 | 5,111 |
2022-09-09 | $24.21 | $24.21 | $24.19 | $24.19 | $24.15 | 7,455 |
2022-09-08 | $24.21 | $24.22 | $24.19 | $24.19 | $24.16 | 9,031 |
2022-09-07 | $24.14 | $24.22 | $24.14 | $24.21 | $24.17 | 25,766 |
2022-09-06 | $24.14 | $24.14 | $24.12 | $24.12 | $24.08 | 2,532 |
2022-09-02 | $24.25 | $24.25 | $24.22 | $24.22 | $24.22 | 863 |
2022-09-01 | $24.11 | $24.18 | $24.11 | $24.18 | $24.18 | 2,706 |
2022-08-31 | $24.24 | $24.25 | $24.20 | $24.20 | $24.20 | 3,184 |
2022-08-30 | $24.26 | $24.30 | $24.26 | $24.30 | $24.30 | 3,510 |
2022-08-29 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 9,592 |
2022-08-26 | $24.38 | $24.38 | $24.33 | $24.34 | $24.34 | 3,077 |
2022-08-25 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 1,509 |
2022-08-24 | $24.31 | $24.32 | $24.30 | $24.32 | $24.32 | 1,948 |
2022-08-23 | $24.39 | $24.40 | $24.35 | $24.35 | $24.35 | 3,667 |
2022-08-22 | $24.38 | $24.39 | $24.33 | $24.34 | $24.34 | 11,536 |
2022-08-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.42 | 15,667 |
2022-08-18 | $24.55 | $24.56 | $24.53 | $24.55 | $24.51 | 2,896 |
2022-08-17 | $24.49 | $24.54 | $24.48 | $24.51 | $24.47 | 3,545 |
2022-08-16 | $24.64 | $24.64 | $24.59 | $24.61 | $24.57 | 33,501 |
2022-08-15 | $24.65 | $24.66 | $24.64 | $24.65 | $24.61 | 7,720 |
2022-08-12 | $24.60 | $24.64 | $24.60 | $24.64 | $24.60 | 2,415 |
2022-08-11 | $24.69 | $24.69 | $24.55 | $24.56 | $24.52 | 6,883 |
2022-08-10 | $24.64 | $24.65 | $24.61 | $24.61 | $24.57 | 5,576 |
2022-08-09 | $24.55 | $24.55 | $24.51 | $24.52 | $24.48 | 649 |
2022-08-08 | $24.57 | $24.58 | $24.57 | $24.57 | $24.53 | 1,904 |
2022-08-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.52 | 660 |
2022-08-04 | $24.69 | $24.74 | $24.69 | $24.74 | $24.70 | 1,585 |
2022-08-03 | $24.55 | $24.66 | $24.55 | $24.66 | $24.62 | 5,943 |
2022-08-02 | $24.76 | $24.76 | $24.60 | $24.60 | $24.56 | 137,252 |
2022-08-01 | $24.75 | $24.78 | $24.75 | $24.76 | $24.72 | 5,661 |
2022-07-29 | $24.77 | $24.78 | $24.76 | $24.78 | $24.74 | 7,907 |
2022-07-28 | $24.75 | $24.77 | $24.71 | $24.77 | $24.73 | 5,066 |
2022-07-27 | $24.57 | $24.64 | $24.57 | $24.63 | $24.59 | 2,829 |
2022-07-26 | $24.57 | $24.57 | $24.53 | $24.53 | $24.49 | 4,500 |
2022-07-25 | $24.53 | $24.58 | $24.53 | $24.53 | $24.49 | 7,436 |
2022-07-22 | $24.57 | $24.60 | $24.57 | $24.60 | $24.56 | 821 |
2022-07-21 | $24.43 | $24.49 | $24.43 | $24.49 | $24.45 | 16,214 |
2022-07-20 | $24.34 | $24.36 | $24.32 | $24.32 | $24.28 | 1,697 |
2022-07-19 | $24.34 | $24.35 | $24.34 | $24.35 | $24.32 | 3,517 |
2022-07-18 | $24.39 | $24.39 | $24.36 | $24.36 | $24.32 | 1,290 |
2022-07-15 | $24.36 | $24.44 | $24.36 | $24.44 | $24.36 | 2,573 |
2022-07-14 | $24.38 | $24.39 | $24.37 | $24.39 | $24.32 | 2,190 |
2022-07-13 | $24.38 | $24.42 | $24.38 | $24.42 | $24.34 | 1,843 |
2022-07-12 | $24.44 | $24.44 | $24.40 | $24.40 | $24.33 | 2,868 |
2022-07-11 | $24.43 | $24.43 | $24.38 | $24.38 | $24.31 | 4,347 |
2022-07-08 | $24.37 | $24.39 | $24.36 | $24.38 | $24.30 | 1,939 |
2022-07-07 | $24.41 | $24.42 | $24.41 | $24.42 | $24.35 | 560 |
2022-07-06 | $24.45 | $24.46 | $24.42 | $24.42 | $24.34 | 743 |
2022-07-05 | $24.48 | $24.51 | $24.48 | $24.50 | $24.43 | 2,364 |
2022-07-01 | $24.46 | $24.49 | $24.46 | $24.49 | $24.41 | 2,116 |
2022-06-30 | $24.31 | $24.35 | $24.31 | $24.33 | $24.26 | 3,607 |
2022-06-29 | $24.16 | $24.25 | $24.15 | $24.24 | $24.16 | 13,917 |
2022-06-28 | $24.18 | $24.18 | $24.17 | $24.18 | $24.10 | 893 |
2022-06-27 | $24.20 | $24.20 | $24.18 | $24.19 | $24.11 | 8,900 |
2022-06-24 | $24.30 | $24.30 | $24.24 | $24.24 | $24.16 | 3,089 |
2022-06-23 | $24.28 | $24.28 | $24.23 | $24.23 | $24.15 | 5,536 |
2022-06-22 | $24.18 | $24.18 | $24.14 | $24.14 | $24.07 | 3,250 |
2022-06-21 | $24.10 | $24.13 | $24.08 | $24.08 | $24.01 | 6,224 |
2022-06-17 | $24.14 | $24.17 | $24.14 | $24.15 | $24.04 | 6,630 |
2022-06-16 | $23.99 | $24.13 | $23.99 | $24.13 | $24.03 | 4,735 |
2022-06-15 | $24.04 | $24.14 | $23.97 | $24.14 | $24.03 | 3,230 |
2022-06-14 | $24.00 | $24.01 | $23.89 | $23.89 | $23.79 | 6,923 |
2022-06-13 | $24.04 | $24.10 | $24.02 | $24.02 | $23.91 | 2,886 |
2022-06-10 | $24.25 | $24.27 | $24.25 | $24.27 | $24.16 | 7,384 |
2022-06-09 | $24.45 | $24.46 | $24.41 | $24.41 | $24.31 | 2,272 |
2022-06-08 | $24.53 | $24.53 | $24.48 | $24.49 | $24.38 | 2,570 |
2022-06-07 | $24.54 | $24.55 | $24.52 | $24.53 | $24.42 | 4,340 |
2022-06-06 | $24.51 | $24.51 | $24.49 | $24.50 | $24.39 | 3,729 |
2022-06-03 | $24.57 | $24.57 | $24.54 | $24.55 | $24.44 | 7,051 |
2022-06-02 | $24.57 | $24.59 | $24.56 | $24.58 | $24.47 | 3,164 |
2022-06-01 | $24.59 | $24.59 | $24.56 | $24.58 | $24.47 | 13,724 |
2022-05-31 | $24.68 | $24.68 | $24.64 | $24.66 | $24.56 | 5,126 |
2022-05-27 | $24.77 | $24.77 | $24.73 | $24.76 | $24.65 | 13,490 |
2022-05-26 | $24.76 | $24.76 | $24.70 | $24.72 | $24.61 | 5,605 |
2022-05-25 | $24.66 | $24.70 | $24.66 | $24.70 | $24.60 | 4,873 |
2022-05-24 | $24.55 | $24.64 | $24.55 | $24.62 | $24.51 | 2,611 |
2022-05-23 | $24.51 | $24.52 | $24.47 | $24.50 | $24.39 | 5,464 |
2022-05-20 | $24.53 | $24.56 | $24.53 | $24.55 | $24.42 | 5,505 |
2022-05-19 | $24.53 | $24.53 | $24.52 | $24.53 | $24.39 | 4,411 |
2022-05-18 | $24.49 | $24.49 | $24.45 | $24.46 | $24.33 | 8,455 |
2022-05-17 | $24.48 | $24.50 | $24.45 | $24.46 | $24.32 | 10,197 |
2022-05-16 | $24.54 | $24.57 | $24.54 | $24.55 | $24.41 | 7,132 |
2022-05-13 | $24.51 | $24.51 | $24.47 | $24.49 | $24.35 | 20,345 |
2022-05-12 | $24.55 | $24.57 | $24.53 | $24.53 | $24.39 | 2,526 |
2022-05-11 | $24.44 | $24.52 | $24.44 | $24.51 | $24.37 | 17,615 |
2022-05-10 | $24.52 | $24.53 | $24.48 | $24.50 | $24.36 | 8,249 |
2022-05-09 | $24.42 | $24.50 | $24.42 | $24.48 | $24.34 | 181,051 |
2022-05-06 | $24.38 | $24.43 | $24.38 | $24.39 | $24.25 | 21,907 |
2022-05-05 | $24.52 | $24.52 | $24.39 | $24.46 | $24.32 | 10,989 |
2022-05-04 | $24.41 | $24.56 | $24.39 | $24.56 | $24.42 | 12,760 |
2022-05-03 | $24.47 | $24.47 | $24.43 | $24.44 | $24.30 | 1,470,791 |
2022-05-02 | $24.43 | $24.45 | $24.40 | $24.41 | $24.28 | 6,944 |
2022-04-29 | $24.45 | $24.51 | $24.44 | $24.46 | $24.32 | 14,315 |
2022-04-28 | $24.53 | $24.54 | $24.49 | $24.53 | $24.39 | 9,107 |
2022-04-27 | $24.63 | $24.64 | $24.56 | $24.57 | $24.43 | 36,022 |
2022-04-26 | $24.64 | $24.64 | $24.60 | $24.62 | $24.48 | 29,473 |
2022-04-25 | $24.57 | $24.60 | $24.56 | $24.58 | $24.44 | 31,876 |
2022-04-22 | $24.37 | $24.46 | $24.37 | $24.46 | $24.32 | 4,877 |
2022-04-21 | $24.51 | $24.51 | $24.42 | $24.45 | $24.31 | 13,985 |
2022-04-20 | $24.58 | $24.59 | $24.56 | $24.57 | $24.43 | 10,859 |
2022-04-19 | $24.55 | $24.57 | $24.50 | $24.50 | $24.36 | 15,947 |
2022-04-18 | $24.67 | $24.69 | $24.62 | $24.64 | $24.50 | 50,403 |
2022-04-14 | $24.77 | $24.79 | $24.69 | $24.70 | $24.54 | 24,113 |
2022-04-13 | $24.79 | $24.79 | $24.55 | $24.79 | $24.62 | 173,187 |
2022-04-12 | $24.75 | $24.77 | $24.74 | $24.75 | $24.59 | 11,254 |
2022-04-11 | $24.66 | $24.67 | $24.65 | $24.66 | $24.50 | 8,600 |
2022-04-08 | $24.71 | $24.73 | $24.67 | $24.70 | $24.54 | 24,137 |
2022-04-07 | $24.77 | $24.78 | $24.77 | $24.77 | $24.61 | 6,497 |
2022-04-06 | $24.72 | $24.76 | $24.72 | $24.75 | $24.59 | 15,072 |
2022-04-05 | $24.91 | $24.91 | $24.78 | $24.79 | $24.62 | 10,160 |
2022-04-04 | $24.90 | $24.93 | $24.79 | $24.93 | $24.76 | 9,732 |
2022-04-01 | $24.88 | $24.92 | $24.85 | $24.90 | $24.74 | 19,259 |
2022-03-31 | $24.97 | $24.99 | $24.96 | $24.96 | $24.80 | 11,531 |
2022-03-30 | $24.92 | $24.96 | $24.92 | $24.95 | $24.79 | 8,448 |
2022-03-29 | $24.91 | $24.94 | $24.86 | $24.94 | $24.78 | 18,143 |
2022-03-28 | $24.83 | $24.84 | $24.82 | $24.84 | $24.68 | 4,773 |
2022-03-25 | $24.85 | $24.85 | $24.82 | $24.82 | $24.66 | 17,301 |
2022-03-24 | $24.91 | $24.97 | $24.89 | $24.95 | $24.79 | 2,257 |
2022-03-23 | $24.96 | $24.97 | $24.94 | $24.95 | $24.79 | 13,684 |
2022-03-22 | $24.91 | $24.95 | $24.88 | $24.94 | $24.77 | 21,651 |
2022-03-21 | $25.05 | $25.05 | $24.94 | $24.96 | $24.79 | 7,143 |
2022-03-18 | $25.12 | $25.14 | $25.12 | $25.13 | $24.94 | 7,191 |
2022-03-17 | $25.11 | $25.13 | $25.08 | $25.13 | $24.94 | 8,696 |
2022-03-16 | $25.06 | $25.10 | $24.98 | $25.07 | $24.88 | 14,514 |
2022-03-15 | $25.06 | $25.06 | $25.05 | $25.05 | $24.86 | 18,979 |
2022-03-14 | $25.06 | $25.07 | $25.01 | $25.01 | $24.82 | 8,959 |
2022-03-11 | $25.18 | $25.18 | $25.15 | $25.16 | $24.97 | 3,275 |
2022-03-10 | $25.18 | $25.18 | $25.18 | $25.18 | $24.99 | 4,222 |
2022-03-09 | $25.21 | $25.26 | $25.21 | $25.25 | $25.06 | 13,774 |
2022-03-08 | $25.27 | $25.27 | $25.21 | $25.23 | $25.04 | 11,831 |
2022-03-07 | $25.43 | $25.43 | $25.34 | $25.34 | $25.15 | 6,700 |
2022-03-04 | $25.52 | $25.52 | $25.47 | $25.47 | $25.28 | 15,359 |
2022-03-03 | $25.46 | $25.46 | $25.45 | $25.46 | $25.27 | 10,013 |
2022-03-02 | $25.51 | $25.51 | $25.45 | $25.45 | $25.25 | 14,610 |
2022-03-01 | $25.58 | $25.68 | $25.58 | $25.61 | $25.42 | 9,139 |
2022-02-28 | $25.52 | $25.53 | $25.49 | $25.53 | $25.34 | 2,730 |
2022-02-25 | $25.39 | $25.41 | $25.38 | $25.41 | $25.22 | 9,484 |
2022-02-24 | $25.41 | $25.42 | $25.40 | $25.40 | $25.21 | 9,921 |
2022-02-23 | $25.38 | $25.41 | $25.37 | $25.37 | $25.18 | 21,764 |
2022-02-22 | $25.42 | $25.44 | $25.40 | $25.42 | $25.23 | 28,880 |
2022-02-18 | $25.50 | $25.50 | $25.47 | $25.48 | $25.27 | 14,412 |
2022-02-17 | $25.50 | $25.50 | $25.47 | $25.49 | $25.28 | 206,576 |
2022-02-16 | $25.42 | $25.49 | $25.40 | $25.48 | $25.27 | 20,407 |
2022-02-15 | $25.42 | $25.48 | $25.42 | $25.42 | $25.21 | 12,190 |
2022-02-14 | $25.44 | $25.46 | $25.43 | $25.45 | $25.23 | 2,915 |
2022-02-11 | $25.47 | $25.55 | $25.45 | $25.53 | $25.32 | 14,443 |
2022-02-10 | $25.52 | $25.52 | $25.42 | $25.42 | $25.21 | 13,973 |
2022-02-09 | $25.63 | $25.65 | $25.62 | $25.62 | $25.40 | 8,025 |
2022-02-08 | $25.62 | $25.64 | $25.61 | $25.61 | $25.39 | 5,921 |
2022-02-07 | $25.59 | $25.66 | $25.59 | $25.64 | $25.42 | 9,825 |
2022-02-04 | $25.60 | $25.63 | $25.60 | $25.61 | $25.40 | 11,232 |
2022-02-03 | $25.72 | $25.74 | $25.72 | $25.73 | $25.51 | 5,021 |
2022-02-02 | $25.79 | $25.80 | $25.78 | $25.78 | $25.57 | 17,782 |
2022-02-01 | $25.77 | $25.80 | $25.74 | $25.77 | $25.55 | 10,701 |
2022-01-31 | $25.76 | $25.77 | $25.75 | $25.76 | $25.54 | 9,616 |
2022-01-28 | $25.72 | $25.75 | $25.72 | $25.74 | $25.52 | 12,520 |
2022-01-27 | $25.73 | $25.75 | $25.71 | $25.72 | $25.50 | 14,270 |
2022-01-26 | $25.88 | $25.88 | $25.74 | $25.74 | $25.52 | 6,248 |
2022-01-25 | $25.85 | $25.86 | $25.83 | $25.83 | $25.61 | 6,690 |
2022-01-24 | $25.89 | $25.90 | $25.85 | $25.88 | $25.66 | 65,253 |
2022-01-21 | $25.87 | $25.89 | $25.87 | $25.88 | $25.63 | 22,876 |
2022-01-20 | $25.84 | $25.85 | $25.81 | $25.81 | $25.57 | 9,411 |
2022-01-19 | $25.86 | $25.86 | $25.82 | $25.82 | $25.58 | 5,059 |
2022-01-18 | $25.89 | $25.89 | $25.82 | $25.84 | $25.60 | 32,572 |
2022-01-14 | $25.94 | $25.94 | $25.92 | $25.93 | $25.69 | 11,055 |
2022-01-13 | $25.99 | $25.99 | $25.97 | $25.99 | $25.75 | 7,889 |
2022-01-12 | $25.98 | $25.99 | $25.97 | $25.97 | $25.73 | 17,875 |
2022-01-11 | $25.93 | $25.98 | $25.93 | $25.98 | $25.73 | 21,553 |
2022-01-10 | $25.98 | $25.98 | $25.96 | $25.97 | $25.72 | 11,793 |
2022-01-07 | $25.99 | $26.01 | $25.99 | $26.01 | $25.76 | 6,261 |
2022-01-06 | $26.03 | $26.03 | $26.01 | $26.02 | $25.77 | 6,262 |
2022-01-05 | $26.10 | $26.12 | $26.06 | $26.06 | $25.81 | 52,855 |
2022-01-04 | $26.09 | $26.13 | $26.08 | $26.12 | $25.88 | 79,881 |
2022-01-03 | $26.10 | $26.12 | $26.09 | $26.12 | $25.88 | 86,440 |
2021-12-31 | $26.20 | $26.20 | $26.16 | $26.17 | $25.93 | 54,917 |
2021-12-30 | $26.16 | $26.19 | $26.16 | $26.19 | $25.94 | 20,707 |
2021-12-29 | $26.15 | $26.17 | $26.15 | $26.17 | $25.92 | 23,318 |
2021-12-28 | $26.19 | $26.19 | $26.14 | $26.18 | $25.94 | 222,101 |
2021-12-27 | $26.17 | $26.19 | $26.17 | $26.18 | $25.94 | 36,214 |
2021-12-23 | $26.17 | $26.17 | $26.16 | $26.17 | $25.93 | 5,901 |
2021-12-22 | $26.17 | $26.17 | $26.15 | $26.17 | $25.93 | 3,766 |
2021-12-21 | $26.15 | $26.16 | $26.14 | $26.16 | $25.92 | 17,002 |
2021-12-20 | $26.19 | $26.25 | $26.17 | $26.17 | $25.93 | 18,331 |
2021-12-17 | $26.40 | $26.40 | $26.36 | $26.38 | $25.94 | 20,633 |
2021-12-16 | $26.35 | $26.39 | $26.35 | $26.37 | $25.94 | 15,527 |
2021-12-15 | $26.30 | $26.34 | $26.28 | $26.33 | $25.90 | 23,345 |
2021-12-14 | $26.30 | $26.32 | $26.29 | $26.31 | $25.87 | 8,516 |
2021-12-13 | $26.27 | $26.35 | $26.27 | $26.33 | $25.90 | 5,912 |
2021-12-10 | $26.29 | $26.33 | $26.29 | $26.30 | $25.87 | 6,697 |
2021-12-09 | $26.29 | $26.31 | $26.29 | $26.30 | $25.86 | 40,304 |
2021-12-08 | $26.28 | $26.30 | $26.28 | $26.30 | $25.86 | 18,266 |
2021-12-07 | $26.30 | $26.32 | $26.30 | $26.31 | $25.88 | 19,227 |
2021-12-06 | $26.40 | $26.40 | $26.31 | $26.31 | $25.87 | 30,614 |
2021-12-03 | $26.29 | $26.39 | $26.29 | $26.37 | $25.93 | 9,906 |
2021-12-02 | $26.46 | $26.46 | $26.30 | $26.31 | $25.88 | 13,829 |
2021-12-01 | $26.32 | $26.36 | $26.32 | $26.34 | $25.90 | 19,721 |
2021-11-30 | $26.41 | $26.41 | $26.34 | $26.35 | $25.92 | 22,110 |
2021-11-29 | $26.24 | $26.39 | $26.24 | $26.35 | $25.92 | 24,775 |
2021-11-26 | $26.33 | $26.36 | $26.31 | $26.33 | $25.90 | 40,408 |
2021-11-24 | $26.23 | $26.27 | $26.22 | $26.25 | $25.81 | 28,728 |
2021-11-23 | $26.25 | $26.29 | $26.25 | $26.25 | $25.82 | 28,711 |
2021-11-22 | $26.33 | $26.34 | $26.27 | $26.28 | $25.85 | 27,740 |
2021-11-19 | $26.38 | $26.42 | $26.38 | $26.39 | $25.93 | 16,443 |
2021-11-18 | $26.40 | $26.40 | $26.38 | $26.39 | $25.93 | 19,214 |
2021-11-17 | $26.36 | $26.40 | $26.36 | $26.40 | $25.94 | 19,033 |
2021-11-16 | $26.37 | $26.39 | $26.35 | $26.36 | $25.90 | 16,003 |
2021-11-15 | $26.41 | $26.41 | $26.37 | $26.37 | $25.91 | 5,345 |
2021-11-12 | $26.47 | $26.47 | $26.41 | $26.42 | $25.96 | 5,685 |
2021-11-11 | $26.42 | $26.42 | $26.37 | $26.39 | $25.93 | 8,374 |
2021-11-10 | $26.47 | $26.47 | $26.43 | $26.43 | $25.97 | 9,395 |
2021-11-09 | $26.56 | $26.58 | $26.55 | $26.56 | $26.10 | 46,953 |
2021-11-08 | $26.58 | $26.58 | $26.52 | $26.54 | $26.08 | 14,159 |
2021-11-05 | $26.55 | $26.58 | $26.55 | $26.58 | $26.12 | 4,839 |
2021-11-04 | $26.50 | $26.55 | $26.50 | $26.53 | $26.07 | 15,994 |
2021-11-03 | $26.51 | $26.51 | $26.44 | $26.50 | $26.04 | 24,277 |
2021-11-02 | $26.49 | $26.51 | $26.49 | $26.51 | $26.05 | 12,257 |
2021-11-01 | $26.41 | $26.44 | $26.41 | $26.44 | $25.98 | 13,021 |
2021-10-29 | $26.46 | $26.47 | $26.45 | $26.46 | $26.00 | 3,931 |
2021-10-28 | $26.40 | $26.48 | $26.40 | $26.46 | $26.00 | 8,820 |
2021-10-27 | $26.46 | $26.48 | $26.46 | $26.47 | $26.01 | 2,082 |
2021-10-26 | $26.49 | $26.49 | $26.40 | $26.46 | $26.00 | 41,524 |
2021-10-25 | $26.46 | $26.48 | $26.45 | $26.45 | $25.99 | 11,011 |
2021-10-22 | $26.42 | $26.43 | $26.40 | $26.42 | $25.96 | 9,022 |
2021-10-21 | $26.42 | $26.43 | $26.42 | $26.42 | $25.96 | 3,790 |
2021-10-20 | $26.49 | $26.49 | $26.48 | $26.48 | $26.02 | 2,888 |
2021-10-19 | $26.49 | $26.49 | $26.48 | $26.48 | $26.02 | 8,012 |
2021-10-18 | $26.51 | $26.51 | $26.47 | $26.48 | $26.02 | 7,926 |
2021-10-15 | $26.56 | $26.58 | $26.55 | $26.55 | $26.07 | 34,385 |
2021-10-14 | $26.59 | $26.61 | $26.59 | $26.61 | $26.13 | 29,791 |
2021-10-13 | $26.56 | $26.58 | $26.55 | $26.57 | $26.08 | 9,725 |
2021-10-12 | $26.56 | $26.59 | $26.55 | $26.56 | $26.08 | 29,430 |
2021-10-11 | $26.56 | $26.56 | $26.53 | $26.54 | $26.05 | 6,445 |
2021-10-08 | $26.61 | $26.61 | $26.58 | $26.58 | $26.09 | 8,971 |
2021-10-07 | $26.63 | $26.63 | $26.61 | $26.61 | $26.12 | 3,159 |
2021-10-06 | $26.63 | $26.85 | $26.62 | $26.64 | $26.16 | 181,824 |
2021-10-05 | $26.64 | $26.65 | $26.64 | $26.64 | $26.16 | 5,185 |
2021-10-04 | $26.65 | $26.67 | $26.65 | $26.66 | $26.18 | 7,848 |
2021-10-01 | $26.67 | $26.68 | $26.67 | $26.68 | $26.20 | 2,946 |
2021-09-30 | $26.63 | $26.64 | $26.62 | $26.63 | $26.14 | 14,413 |
2021-09-29 | $26.64 | $26.64 | $26.62 | $26.63 | $26.15 | 13,308 |
2021-09-28 | $26.63 | $26.63 | $26.60 | $26.60 | $26.12 | 29,817 |
2021-09-27 | $26.64 | $26.66 | $26.64 | $26.65 | $26.17 | 8,231 |
2021-09-24 | $26.67 | $26.67 | $26.65 | $26.66 | $26.18 | 13,639 |
2021-09-23 | $26.66 | $26.69 | $26.66 | $26.67 | $26.19 | 40,608 |
2021-09-22 | $26.72 | $26.73 | $26.69 | $26.71 | $26.23 | 8,545 |
2021-09-21 | $26.75 | $26.75 | $26.72 | $26.73 | $26.24 | 25,307 |
2021-09-20 | $26.71 | $26.73 | $26.71 | $26.73 | $26.24 | 3,376 |
2021-09-17 | $26.73 | $26.74 | $26.72 | $26.73 | $26.22 | 23,712 |
2021-09-16 | $26.75 | $26.76 | $26.74 | $26.76 | $26.25 | 9,957 |
2021-09-15 | $26.75 | $26.78 | $26.75 | $26.76 | $26.25 | 11,919 |
2021-09-14 | $26.79 | $26.79 | $26.77 | $26.78 | $26.27 | 9,321 |
2021-09-13 | $26.78 | $26.78 | $26.76 | $26.76 | $26.25 | 8,907 |
2021-09-10 | $26.75 | $26.76 | $26.75 | $26.76 | $26.25 | 3,396 |
2021-09-09 | $26.75 | $26.77 | $26.75 | $26.77 | $26.26 | 5,418 |
2021-09-08 | $26.72 | $26.75 | $26.72 | $26.74 | $26.23 | 6,444 |
2021-09-07 | $26.73 | $26.73 | $26.71 | $26.73 | $26.22 | 11,250 |
2021-09-03 | $26.79 | $26.79 | $26.75 | $26.76 | $26.25 | 10,103 |
2021-09-02 | $26.79 | $26.79 | $26.76 | $26.77 | $26.26 | 7,949 |
2021-09-01 | $26.76 | $26.77 | $26.75 | $26.76 | $26.25 | 31,799 |
2021-08-31 | $26.76 | $26.77 | $26.75 | $26.76 | $26.25 | 6,528 |
2021-08-30 | $26.74 | $26.76 | $26.74 | $26.76 | $26.25 | 13,578 |
2021-08-27 | $26.74 | $26.75 | $26.72 | $26.75 | $26.24 | 4,898 |
2021-08-26 | $26.70 | $26.71 | $26.68 | $26.70 | $26.19 | 3,752 |
2021-08-25 | $26.71 | $26.72 | $26.69 | $26.71 | $26.20 | 7,549 |
2021-08-24 | $26.73 | $26.73 | $26.72 | $26.72 | $26.21 | 8,512 |
2021-08-23 | $26.73 | $26.74 | $26.73 | $26.74 | $26.23 | 4,779 |
2021-08-20 | $26.74 | $26.75 | $26.74 | $26.74 | $26.22 | 5,487 |
2021-08-19 | $26.77 | $26.78 | $26.74 | $26.76 | $26.23 | 9,720 |
2021-08-18 | $26.76 | $26.77 | $26.72 | $26.74 | $26.21 | 10,848 |
2021-08-17 | $26.75 | $26.77 | $26.75 | $26.77 | $26.24 | 3,411 |
2021-08-16 | $26.78 | $26.79 | $26.77 | $26.78 | $26.25 | 3,477 |
2021-08-13 | $26.67 | $26.75 | $26.67 | $26.75 | $26.22 | 6,161 |
2021-08-12 | $26.71 | $26.73 | $26.71 | $26.72 | $26.19 | 816 |
2021-08-11 | $26.71 | $26.73 | $26.69 | $26.72 | $26.19 | 2,606 |
2021-08-10 | $26.71 | $26.71 | $26.69 | $26.69 | $26.17 | 12,604 |
2021-08-09 | $26.72 | $26.73 | $26.72 | $26.72 | $26.19 | 2,271 |
2021-08-06 | $26.76 | $26.76 | $26.75 | $26.75 | $26.22 | 3,445 |
2021-08-05 | $26.79 | $26.81 | $26.79 | $26.80 | $26.27 | 4,842 |
2021-08-04 | $26.82 | $26.84 | $26.81 | $26.83 | $26.30 | 2,444 |
2021-08-03 | $26.86 | $26.86 | $26.85 | $26.86 | $26.33 | 12,525 |
2021-08-02 | $26.84 | $26.87 | $26.84 | $26.84 | $26.31 | 8,907 |
2021-07-30 | $26.82 | $26.83 | $26.81 | $26.82 | $26.29 | 5,673 |
2021-07-29 | $26.81 | $26.81 | $26.80 | $26.81 | $26.28 | 1,689 |
2021-07-28 | $26.81 | $26.82 | $26.78 | $26.82 | $26.29 | 4,084 |
2021-07-27 | $26.79 | $26.81 | $26.79 | $26.81 | $26.28 | 3,180 |
2021-07-26 | $26.78 | $26.79 | $26.78 | $26.79 | $26.26 | 2,055 |
2021-07-23 | $26.84 | $26.84 | $26.78 | $26.79 | $26.26 | 2,713 |
2021-07-22 | $26.80 | $26.80 | $26.79 | $26.80 | $26.27 | 1,130 |
2021-07-21 | $26.78 | $26.78 | $26.77 | $26.77 | $26.24 | 12,683 |
2021-07-20 | $26.81 | $26.81 | $26.80 | $26.81 | $26.28 | 3,622 |
2021-07-19 | $26.76 | $26.80 | $26.76 | $26.78 | $26.25 | 2,729 |
2021-07-16 | $26.75 | $26.76 | $26.75 | $26.76 | $26.20 | 5,117 |
2021-07-15 | $26.76 | $26.76 | $26.75 | $26.76 | $26.21 | 3,986 |
2021-07-14 | $26.75 | $26.76 | $26.74 | $26.76 | $26.20 | 17,617 |
2021-07-13 | $26.72 | $26.74 | $26.72 | $26.72 | $26.16 | 5,883 |
2021-07-12 | $26.76 | $26.76 | $26.74 | $26.75 | $26.20 | 8,541 |
2021-07-09 | $26.76 | $26.77 | $26.75 | $26.77 | $26.21 | 11,743 |
2021-07-08 | $26.79 | $26.80 | $26.77 | $26.80 | $26.25 | 3,759 |
2021-07-07 | $26.75 | $26.78 | $26.75 | $26.77 | $26.22 | 5,511 |
2021-07-06 | $26.76 | $26.78 | $26.76 | $26.76 | $26.21 | 57,088 |
2021-07-02 | $26.65 | $26.74 | $26.65 | $26.72 | $26.17 | 684,890 |
2021-07-01 | $26.69 | $26.70 | $26.68 | $26.70 | $26.15 | 5,934 |
2021-06-30 | $26.71 | $26.71 | $26.70 | $26.71 | $26.16 | 12,888 |
2021-06-29 | $26.66 | $26.70 | $26.66 | $26.70 | $26.15 | 7,529 |
2021-06-28 | $26.68 | $26.69 | $26.67 | $26.68 | $26.13 | 4,386 |
2021-06-25 | $26.66 | $26.68 | $26.65 | $26.66 | $26.11 | 9,101 |
2021-06-24 | $26.67 | $26.68 | $26.67 | $26.68 | $26.12 | 2,865 |
2021-06-23 | $26.68 | $26.68 | $26.67 | $26.68 | $26.13 | 8,562 |
2021-06-22 | $26.69 | $26.71 | $26.68 | $26.69 | $26.14 | 5,685 |
2021-06-21 | $26.62 | $26.67 | $26.62 | $26.66 | $26.10 | 19,562 |
2021-06-18 | $26.67 | $26.69 | $26.67 | $26.69 | $26.11 | 1,209 |
2021-06-17 | $26.70 | $26.73 | $26.68 | $26.70 | $26.12 | 6,925 |
2021-06-16 | $26.77 | $26.79 | $26.70 | $26.70 | $26.12 | 8,663 |
2021-06-15 | $26.76 | $26.78 | $26.76 | $26.78 | $26.20 | 2,824 |
2021-06-14 | $26.77 | $26.78 | $26.77 | $26.77 | $26.19 | 4,093 |
2021-06-11 | $26.80 | $26.81 | $26.79 | $26.80 | $26.22 | 3,310 |
2021-06-10 | $26.80 | $26.82 | $26.76 | $26.82 | $26.24 | 36,357 |
2021-06-09 | $26.78 | $26.79 | $26.74 | $26.79 | $26.21 | 241,676 |
2021-06-08 | $26.74 | $26.77 | $26.74 | $26.76 | $26.18 | 22,253 |
2021-06-07 | $26.73 | $26.74 | $26.73 | $26.74 | $26.16 | 4,954 |
2021-06-04 | $26.73 | $26.74 | $26.73 | $26.74 | $26.16 | 4,931 |
2021-06-03 | $26.70 | $26.71 | $26.65 | $26.69 | $26.11 | 457,702 |
2021-06-02 | $26.74 | $26.75 | $26.73 | $26.75 | $26.17 | 20,781 |
2021-06-01 | $26.73 | $26.74 | $26.72 | $26.73 | $26.15 | 4,230 |
2021-05-28 | $26.75 | $26.75 | $26.65 | $26.72 | $26.14 | 11,003 |
2021-05-27 | $26.72 | $26.72 | $26.71 | $26.71 | $26.13 | 6,656 |
2021-05-26 | $26.71 | $26.74 | $26.71 | $26.74 | $26.16 | 3,775 |
2021-05-25 | $26.72 | $26.74 | $26.72 | $26.74 | $26.16 | 8,728 |
2021-05-24 | $26.68 | $26.72 | $26.68 | $26.72 | $26.14 | 6,047 |
2021-05-21 | $26.72 | $26.74 | $26.72 | $26.73 | $26.12 | 14,828 |
2021-05-20 | $26.70 | $26.74 | $26.70 | $26.74 | $26.14 | 8,154 |
2021-05-19 | $26.71 | $26.71 | $26.67 | $26.67 | $26.07 | 2,848 |
2021-05-18 | $26.69 | $26.71 | $26.69 | $26.70 | $26.10 | 5,057 |
2021-05-17 | $26.70 | $26.72 | $26.70 | $26.71 | $26.10 | 5,829 |
2021-05-14 | $26.71 | $26.72 | $26.70 | $26.72 | $26.12 | 6,442 |
2021-05-13 | $26.68 | $26.69 | $26.67 | $26.69 | $26.08 | 5,746 |
2021-05-12 | $26.65 | $26.67 | $26.65 | $26.65 | $26.05 | 4,564 |
2021-05-11 | $26.72 | $26.72 | $26.71 | $26.72 | $26.12 | 9,763 |
2021-05-10 | $26.75 | $26.75 | $26.73 | $26.73 | $26.12 | 15,958 |
2021-05-07 | $26.76 | $26.76 | $26.73 | $26.74 | $26.14 | 12,696 |
2021-05-06 | $26.71 | $26.73 | $26.71 | $26.73 | $26.13 | 7,253 |
2021-05-05 | $26.69 | $26.71 | $26.69 | $26.71 | $26.11 | 48,481 |
2021-05-04 | $26.69 | $26.73 | $26.68 | $26.69 | $26.09 | 26,560 |
2021-05-03 | $26.67 | $26.69 | $26.60 | $26.68 | $26.08 | 12,779 |
2021-04-30 | $26.68 | $26.68 | $26.65 | $26.65 | $26.05 | 182,188 |
2021-04-29 | $26.62 | $26.66 | $26.62 | $26.66 | $26.06 | 9,231 |
2021-04-28 | $26.64 | $26.67 | $26.63 | $26.67 | $26.06 | 7,933 |
2021-04-27 | $26.66 | $26.67 | $26.64 | $26.65 | $26.05 | 12,647 |
2021-04-26 | $26.66 | $26.68 | $26.66 | $26.68 | $26.07 | 9,928 |
2021-04-23 | $26.67 | $26.69 | $26.67 | $26.68 | $26.07 | 5,428 |
2021-04-22 | $26.67 | $26.68 | $26.66 | $26.67 | $26.07 | 7,742 |
2021-04-21 | $26.65 | $26.67 | $26.65 | $26.67 | $26.07 | 13,619 |
2021-04-20 | $26.65 | $26.67 | $26.65 | $26.67 | $26.07 | 6,950 |
2021-04-19 | $26.64 | $26.65 | $26.63 | $26.64 | $26.04 | 16,443 |
2021-04-16 | $26.65 | $26.75 | $26.65 | $26.67 | $26.04 | 25,217 |
2021-04-15 | $26.71 | $26.72 | $26.70 | $26.71 | $26.08 | 11,794 |
2021-04-14 | $26.65 | $26.66 | $26.64 | $26.66 | $26.03 | 4,229 |
2021-04-13 | $26.64 | $26.68 | $26.64 | $26.68 | $26.05 | 19,488 |
2021-04-12 | $26.62 | $26.65 | $26.62 | $26.63 | $26.00 | 33,942 |
2021-04-09 | $26.62 | $26.65 | $26.62 | $26.64 | $26.01 | 2,141 |
2021-04-08 | $26.64 | $26.65 | $26.64 | $26.65 | $26.02 | 10,680 |
2021-04-07 | $26.61 | $26.63 | $26.61 | $26.61 | $25.98 | 12,041 |
2021-04-06 | $26.59 | $26.62 | $26.59 | $26.62 | $25.99 | 12,545 |
2021-04-05 | $26.55 | $26.58 | $26.53 | $26.53 | $25.91 | 115,961 |
2021-04-01 | $26.58 | $26.58 | $26.57 | $26.58 | $25.95 | 8,620 |
2021-03-31 | $26.59 | $26.66 | $26.56 | $26.56 | $25.94 | 8,636 |
2021-03-30 | $26.52 | $26.56 | $26.52 | $26.55 | $25.93 | 7,373 |
2021-03-29 | $26.56 | $26.56 | $26.54 | $26.55 | $25.93 | 7,373 |
2021-03-26 | $26.57 | $26.58 | $26.56 | $26.56 | $25.94 | 10,964 |
2021-03-25 | $26.56 | $26.58 | $26.56 | $26.58 | $25.95 | 8,145 |
2021-03-24 | $26.54 | $26.58 | $26.53 | $26.58 | $25.95 | 13,026 |
2021-03-23 | $26.56 | $26.68 | $26.54 | $26.56 | $25.94 | 18,518 |
2021-03-22 | $26.52 | $26.55 | $26.52 | $26.53 | $25.91 | 7,459 |
2021-03-19 | $26.53 | $26.59 | $26.53 | $26.57 | $25.92 | 37,103 |
2021-03-18 | $26.53 | $26.55 | $26.52 | $26.55 | $25.90 | 3,970 |
2021-03-17 | $26.53 | $26.61 | $26.53 | $26.61 | $25.96 | 8,658 |
2021-03-16 | $26.58 | $26.58 | $26.57 | $26.58 | $25.92 | 6,141 |
2021-03-15 | $26.56 | $26.57 | $26.55 | $26.56 | $25.91 | 16,980 |
2021-03-12 | $26.53 | $26.55 | $26.53 | $26.55 | $25.90 | 6,483 |
2021-03-11 | $26.58 | $26.63 | $26.58 | $26.61 | $25.96 | 7,943 |
2021-03-10 | $26.58 | $26.61 | $26.56 | $26.56 | $25.91 | 16,402 |
2021-03-09 | $26.53 | $26.57 | $26.53 | $26.56 | $25.90 | 11,191 |
2021-03-08 | $26.57 | $26.57 | $26.52 | $26.52 | $25.87 | 6,261 |
2021-03-05 | $26.61 | $26.63 | $26.61 | $26.63 | $25.98 | 7,519 |
2021-03-04 | $26.70 | $26.71 | $26.63 | $26.63 | $25.98 | 11,187 |
2021-03-03 | $26.72 | $26.73 | $26.71 | $26.72 | $26.06 | 16,103 |
2021-03-02 | $26.75 | $26.77 | $26.74 | $26.76 | $26.10 | 35,241 |
2021-03-01 | $26.71 | $26.75 | $26.71 | $26.74 | $26.08 | 17,223 |
2021-02-26 | $26.63 | $26.70 | $26.63 | $26.70 | $26.05 | 21,736 |
2021-02-25 | $26.72 | $26.72 | $26.63 | $26.63 | $25.98 | 6,050 |
2021-02-24 | $26.78 | $26.83 | $26.78 | $26.83 | $26.17 | 12,932 |
2021-02-23 | $26.77 | $26.82 | $26.77 | $26.82 | $26.16 | 6,439 |
2021-02-22 | $26.80 | $26.83 | $26.80 | $26.81 | $26.15 | 8,929 |
2021-02-19 | $26.87 | $26.89 | $26.85 | $26.86 | $26.17 | 9,520 |
2021-02-18 | $26.88 | $26.90 | $26.88 | $26.90 | $26.22 | 14,608 |
2021-02-17 | $26.90 | $26.90 | $26.89 | $26.90 | $26.22 | 5,570 |
2021-02-16 | $26.91 | $26.91 | $26.87 | $26.87 | $26.19 | 6,681 |
2021-02-12 | $26.94 | $26.95 | $26.94 | $26.94 | $26.25 | 1,372 |
2021-02-11 | $26.96 | $26.97 | $26.94 | $26.95 | $26.26 | 10,198 |
2021-02-10 | $26.94 | $26.96 | $26.93 | $26.96 | $26.27 | 5,485 |
2021-02-09 | $26.93 | $26.94 | $26.92 | $26.94 | $26.25 | 6,794 |
2021-02-08 | $26.92 | $26.94 | $26.92 | $26.94 | $26.25 | 9,643 |
2021-02-05 | $26.94 | $26.94 | $26.93 | $26.94 | $26.25 | 10,495 |
2021-02-04 | $26.92 | $26.94 | $26.92 | $26.94 | $26.25 | 5,195 |
2021-02-03 | $26.93 | $26.93 | $26.92 | $26.93 | $26.24 | 7,395 |
2021-02-02 | $26.91 | $26.93 | $26.91 | $26.93 | $26.25 | 11,614 |
2021-02-01 | $26.91 | $26.94 | $26.91 | $26.93 | $26.25 | 22,683 |
2021-01-29 | $26.92 | $26.93 | $26.90 | $26.92 | $26.23 | 4,774 |
2021-01-28 | $26.91 | $26.94 | $26.91 | $26.92 | $26.23 | 14,148 |
2021-01-27 | $26.94 | $26.94 | $26.93 | $26.94 | $26.25 | 8,283 |
2021-01-26 | $26.90 | $26.93 | $26.90 | $26.93 | $26.25 | 25,413 |
2021-01-25 | $26.92 | $26.93 | $26.91 | $26.92 | $26.24 | 12,603 |
2021-01-22 | $26.91 | $26.93 | $26.91 | $26.91 | $26.23 | 7,341 |
2021-01-21 | $26.90 | $26.93 | $26.90 | $26.92 | $26.24 | 7,518 |
2021-01-20 | $26.90 | $26.92 | $26.90 | $26.90 | $26.22 | 4,950 |
2021-01-19 | $26.91 | $26.92 | $26.90 | $26.91 | $26.23 | 7,557 |
2021-01-15 | $26.95 | $26.95 | $26.93 | $26.95 | $26.24 | 4,577 |
2021-01-14 | $26.94 | $26.97 | $26.94 | $26.94 | $26.22 | 21,552 |
2021-01-13 | $26.92 | $26.97 | $26.92 | $26.96 | $26.25 | 18,700 |
2021-01-12 | $26.88 | $26.91 | $26.88 | $26.91 | $26.20 | 13,879 |
2021-01-11 | $26.93 | $26.93 | $26.88 | $26.88 | $26.17 | 52,023 |
2021-01-08 | $26.92 | $26.93 | $26.92 | $26.93 | $26.22 | 2,670 |
2021-01-07 | $26.93 | $26.93 | $26.92 | $26.93 | $26.21 | 4,676 |
2021-01-06 | $26.93 | $26.96 | $26.93 | $26.96 | $26.25 | 28,467 |
2021-01-05 | $26.99 | $26.99 | $26.97 | $26.98 | $26.27 | 7,601 |
2021-01-04 | $27.02 | $27.02 | $26.99 | $26.99 | $26.28 | 10,873 |
2020-12-31 | $27.02 | $27.03 | $27.01 | $27.02 | $26.30 | 65,838 |
2020-12-30 | $26.99 | $27.01 | $26.99 | $27.01 | $26.30 | 5,009 |
2020-12-29 | $26.98 | $27.00 | $26.98 | $27.00 | $26.28 | 5,589 |
2020-12-28 | $26.97 | $26.99 | $26.97 | $26.99 | $26.28 | 6,849 |
2020-12-24 | $26.96 | $26.99 | $26.96 | $26.99 | $26.28 | 4,261 |
2020-12-23 | $26.96 | $26.97 | $26.95 | $26.97 | $26.25 | 2,517 |
2020-12-22 | $26.94 | $26.96 | $26.93 | $26.94 | $26.23 | 7,078 |
2020-12-21 | $26.93 | $26.93 | $26.92 | $26.92 | $26.21 | 7,118 |
2020-12-18 | $27.39 | $27.39 | $27.38 | $27.39 | $26.24 | 5,154 |
2020-12-17 | $27.38 | $27.39 | $27.37 | $27.38 | $26.23 | 8,216 |
2020-12-16 | $27.37 | $27.38 | $27.22 | $27.37 | $26.22 | 10,905 |
2020-12-15 | $27.36 | $27.38 | $27.36 | $27.38 | $26.23 | 3,017 |
2020-12-14 | $27.34 | $27.37 | $27.34 | $27.36 | $26.22 | 25,153 |
2020-12-11 | $27.34 | $27.37 | $27.34 | $27.37 | $26.22 | 8,828 |
2020-12-10 | $27.33 | $27.36 | $27.32 | $27.35 | $26.20 | 10,504 |
2020-12-09 | $27.32 | $27.33 | $27.30 | $27.31 | $26.16 | 16,648 |
2020-12-08 | $27.36 | $27.36 | $27.34 | $27.34 | $26.20 | 7,879 |
2020-12-07 | $27.31 | $27.37 | $27.31 | $27.36 | $26.21 | 4,123 |
2020-12-04 | $27.34 | $27.37 | $27.34 | $27.35 | $26.20 | 3,020 |
2020-12-03 | $27.32 | $27.40 | $27.32 | $27.38 | $26.24 | 26,777 |
2020-12-02 | $27.31 | $27.40 | $27.31 | $27.40 | $26.25 | 206,959 |
2020-12-01 | $27.37 | $27.40 | $27.33 | $27.35 | $26.21 | 199,147 |
2020-11-30 | $27.41 | $27.41 | $27.34 | $27.37 | $26.22 | 9,569 |
2020-11-27 | $27.38 | $27.38 | $27.32 | $27.35 | $26.20 | 1,340 |
2020-11-25 | $27.36 | $27.38 | $27.32 | $27.35 | $26.20 | 1,310 |
2020-11-24 | $27.27 | $27.37 | $27.27 | $27.31 | $26.17 | 5,753 |
2020-11-23 | $27.37 | $27.37 | $27.28 | $27.32 | $26.18 | 7,670 |
2020-11-20 | $27.38 | $27.39 | $27.30 | $27.38 | $26.20 | 17,545 |
2020-11-19 | $27.36 | $27.42 | $27.36 | $27.36 | $26.19 | 3,465 |
2020-11-18 | $27.35 | $27.38 | $27.34 | $27.34 | $26.17 | 3,120 |
2020-11-17 | $27.31 | $27.35 | $27.31 | $27.31 | $26.14 | 7,835 |
2020-11-16 | $27.36 | $27.36 | $27.30 | $27.30 | $26.13 | 7,689 |
2020-11-13 | $27.33 | $27.33 | $27.29 | $27.30 | $26.13 | 3,128 |
2020-11-12 | $27.22 | $27.30 | $27.22 | $27.27 | $26.10 | 7,178 |
2020-11-11 | $27.30 | $27.30 | $27.23 | $27.23 | $26.06 | 3,005 |
2020-11-10 | $27.27 | $27.27 | $27.23 | $27.23 | $26.06 | 4,777 |
2020-11-09 | $27.27 | $27.31 | $27.22 | $27.23 | $26.06 | 9,204 |
2020-11-06 | $27.32 | $27.37 | $27.32 | $27.36 | $26.18 | 3,670 |
2020-11-05 | $27.35 | $27.39 | $27.34 | $27.36 | $26.19 | 2,327 |
2020-11-04 | $27.28 | $27.34 | $27.28 | $27.33 | $26.16 | 1,594 |
2020-11-03 | $27.30 | $27.31 | $27.22 | $27.24 | $26.07 | 8,338 |
2020-11-02 | $27.30 | $27.32 | $27.30 | $27.32 | $26.14 | 6,412 |
2020-10-30 | $27.30 | $27.33 | $27.30 | $27.30 | $26.13 | 8,402 |
2020-10-29 | $27.30 | $27.32 | $27.30 | $27.32 | $26.14 | 2,117 |
2020-10-28 | $27.38 | $27.38 | $27.30 | $27.30 | $26.13 | 5,701 |
2020-10-27 | $27.35 | $27.35 | $27.29 | $27.32 | $26.14 | 8,515 |
2020-10-26 | $27.32 | $27.32 | $27.27 | $27.30 | $26.12 | 5,691 |
2020-10-23 | $27.29 | $27.36 | $27.29 | $27.30 | $26.13 | 4,823 |
2020-10-22 | $27.33 | $27.34 | $27.30 | $27.32 | $26.15 | 10,960 |
2020-10-21 | $27.35 | $27.35 | $27.29 | $27.34 | $26.17 | 5,667 |
2020-10-20 | $27.47 | $27.47 | $27.35 | $27.35 | $26.18 | 10,447 |
2020-10-19 | $27.35 | $27.37 | $27.35 | $27.36 | $26.18 | 5,757 |
2020-10-16 | $27.42 | $27.42 | $27.39 | $27.40 | $26.19 | 5,282 |
2020-10-15 | $27.38 | $27.41 | $27.38 | $27.41 | $26.20 | 6,351 |
2020-10-14 | $27.42 | $27.42 | $27.39 | $27.40 | $26.19 | 3,058 |
2020-10-13 | $27.34 | $27.40 | $27.34 | $27.40 | $26.19 | 2,689 |
2020-10-12 | $27.39 | $27.40 | $27.38 | $27.38 | $26.17 | 4,445 |
2020-10-09 | $27.30 | $27.38 | $27.30 | $27.36 | $26.15 | 6,066 |
2020-10-08 | $27.27 | $27.39 | $27.27 | $27.38 | $26.17 | 6,146 |
2020-10-07 | $27.26 | $27.35 | $27.26 | $27.33 | $26.12 | 5,194 |
2020-10-06 | $27.34 | $27.38 | $27.34 | $27.35 | $26.14 | 5,181 |
2020-10-05 | $27.39 | $27.39 | $27.29 | $27.30 | $26.10 | 11,537 |
2020-10-02 | $27.37 | $27.40 | $27.35 | $27.39 | $26.18 | 5,065 |
2020-10-01 | $27.32 | $27.40 | $27.32 | $27.38 | $26.17 | 3,515 |
2020-09-30 | $27.33 | $27.38 | $27.33 | $27.36 | $26.15 | 1,238 |
2020-09-29 | $27.32 | $27.37 | $27.32 | $27.35 | $26.14 | 3,524 |
2020-09-28 | $27.23 | $27.33 | $27.23 | $27.31 | $26.11 | 5,590 |
2020-09-25 | $27.30 | $27.33 | $27.28 | $27.32 | $26.11 | 10,824 |
2020-09-24 | $27.33 | $27.33 | $27.31 | $27.31 | $26.11 | 8,832 |
2020-09-23 | $27.40 | $27.41 | $27.30 | $27.30 | $26.10 | 64,535 |
2020-09-22 | $27.35 | $27.43 | $27.35 | $27.40 | $26.19 | 11,339 |
2020-09-21 | $27.35 | $27.40 | $27.31 | $27.36 | $26.15 | 3,524 |
2020-09-18 | $27.44 | $27.45 | $27.36 | $27.40 | $26.16 | 4,106 |
2020-09-17 | $27.44 | $27.44 | $27.43 | $27.44 | $26.20 | 10,248 |
2020-09-16 | $27.36 | $27.45 | $27.36 | $27.41 | $26.17 | 6,454 |
2020-09-15 | $27.40 | $27.41 | $27.36 | $27.41 | $26.17 | 8,511 |
2020-09-14 | $27.37 | $27.42 | $27.35 | $27.39 | $26.15 | 17,296 |
2020-09-11 | $27.33 | $27.42 | $27.32 | $27.35 | $26.11 | 55,486 |
2020-09-10 | $27.43 | $27.43 | $27.33 | $27.42 | $26.18 | 11,244 |
2020-09-09 | $27.42 | $27.44 | $27.38 | $27.41 | $26.16 | 14,285 |
2020-09-08 | $27.38 | $27.41 | $27.35 | $27.35 | $26.11 | 9,726 |
2020-09-04 | $27.41 | $27.45 | $27.38 | $27.38 | $26.14 | 5,691 |
2020-09-03 | $27.48 | $27.49 | $27.43 | $27.48 | $26.23 | 14,525 |
2020-09-02 | $27.39 | $27.50 | $27.39 | $27.48 | $26.24 | 12,111 |
2020-09-01 | $27.41 | $27.47 | $27.39 | $27.43 | $26.19 | 6,742 |
2020-08-31 | $27.45 | $27.47 | $27.38 | $27.41 | $26.17 | 5,219 |
2020-08-28 | $27.42 | $27.44 | $27.34 | $27.38 | $26.14 | 10,991 |
2020-08-27 | $27.44 | $27.44 | $27.33 | $27.36 | $26.13 | 5,161 |
2020-08-26 | $27.37 | $27.40 | $27.37 | $27.40 | $26.16 | 5,680 |
2020-08-25 | $27.36 | $27.39 | $27.35 | $27.35 | $26.11 | 4,482 |
2020-08-24 | $27.43 | $27.43 | $27.31 | $27.41 | $26.17 | 17,330 |
2020-08-21 | $27.44 | $27.45 | $27.40 | $27.41 | $26.13 | 4,295 |
2020-08-20 | $27.36 | $27.44 | $27.35 | $27.39 | $26.12 | 2,499 |
2020-08-19 | $27.40 | $27.45 | $27.36 | $27.45 | $26.17 | 3,974 |
2020-08-18 | $27.32 | $27.42 | $27.32 | $27.39 | $26.11 | 8,960 |
2020-08-17 | $27.41 | $27.42 | $27.35 | $27.42 | $26.15 | 11,344 |
2020-08-14 | $27.29 | $27.44 | $27.29 | $27.35 | $26.08 | 10,827 |
2020-08-13 | $27.36 | $27.41 | $27.35 | $27.37 | $26.09 | 7,870 |
2020-08-12 | $27.43 | $27.45 | $27.32 | $27.32 | $26.05 | 133,893 |
2020-08-11 | $27.41 | $27.47 | $27.40 | $27.43 | $26.16 | 7,503 |
2020-08-10 | $27.48 | $27.52 | $27.48 | $27.49 | $26.21 | 2,292 |
2020-08-07 | $27.44 | $27.52 | $27.44 | $27.46 | $26.18 | 6,879 |
2020-08-06 | $27.44 | $27.53 | $27.44 | $27.50 | $26.22 | 4,373 |
2020-08-05 | $27.50 | $27.53 | $27.47 | $27.47 | $26.19 | 9,528 |
2020-08-04 | $27.53 | $27.54 | $27.50 | $27.54 | $26.26 | 80,728 |
2020-08-03 | $27.45 | $27.52 | $27.45 | $27.51 | $26.23 | 5,794 |
2020-07-31 | $27.44 | $27.49 | $27.42 | $27.45 | $26.17 | 4,053 |
2020-07-30 | $27.45 | $27.48 | $27.43 | $27.47 | $26.19 | 8,346 |
2020-07-29 | $27.42 | $27.45 | $27.39 | $27.45 | $26.17 | 7,937 |
2020-07-28 | $27.36 | $27.41 | $27.33 | $27.37 | $26.09 | 7,201 |
2020-07-27 | $27.32 | $27.42 | $27.32 | $27.35 | $26.08 | 6,671 |
2020-07-24 | $27.37 | $27.44 | $27.37 | $27.43 | $26.16 | 8,556 |
2020-07-23 | $27.43 | $27.44 | $27.34 | $27.43 | $26.15 | 6,591 |
2020-07-22 | $27.45 | $27.45 | $27.41 | $27.42 | $26.14 | 11,991 |
2020-07-21 | $27.42 | $27.43 | $27.34 | $27.40 | $26.13 | 8,795 |
2020-07-20 | $27.44 | $27.45 | $27.40 | $27.43 | $26.16 | 10,833 |
2020-07-17 | $27.40 | $27.40 | $27.34 | $27.37 | $26.06 | 14,192 |
2020-07-16 | $27.42 | $27.45 | $27.36 | $27.41 | $26.10 | 9,012 |
2020-07-15 | $27.43 | $27.43 | $27.31 | $27.42 | $26.11 | 19,074 |
2020-07-14 | $27.39 | $27.41 | $27.29 | $27.41 | $26.10 | 34,600 |
2020-07-13 | $27.32 | $27.38 | $27.20 | $27.38 | $26.07 | 63,520 |
2020-07-10 | $27.43 | $27.44 | $27.33 | $27.36 | $26.05 | 4,500 |
2020-07-09 | $27.29 | $27.36 | $27.27 | $27.36 | $26.05 | 7,200 |
2020-07-08 | $27.45 | $27.45 | $27.35 | $27.44 | $26.13 | 8,800 |
2020-07-07 | $27.34 | $27.45 | $27.34 | $27.41 | $26.10 | 8,800 |
2020-07-06 | $27.37 | $27.44 | $27.35 | $27.39 | $26.08 | 7,958 |
2020-07-02 | $27.44 | $27.44 | $27.34 | $27.41 | $26.10 | 5,900 |
2020-07-01 | $27.41 | $27.43 | $27.32 | $27.43 | $26.12 | 10,200 |
2020-06-30 | $27.41 | $27.44 | $27.34 | $27.38 | $26.07 | 10,192 |
2020-06-29 | $27.37 | $27.40 | $27.29 | $27.40 | $26.09 | 7,382 |
2020-06-26 | $27.32 | $27.35 | $27.32 | $27.34 | $26.03 | 6,313 |
2020-06-25 | $27.34 | $27.36 | $27.26 | $27.32 | $26.02 | 4,277 |
2020-06-24 | $27.34 | $27.35 | $27.26 | $27.35 | $26.04 | 10,506 |
2020-06-23 | $27.22 | $27.36 | $27.22 | $27.31 | $26.01 | 18,250 |
2020-06-22 | $27.34 | $27.34 | $27.25 | $27.25 | $25.95 | 32,292 |
2020-06-19 | $27.36 | $27.38 | $27.29 | $27.36 | $26.02 | 5,537 |
2020-06-18 | $27.38 | $27.39 | $27.35 | $27.38 | $26.04 | 14,372 |
2020-06-17 | $27.32 | $27.39 | $27.30 | $27.34 | $26.00 | 4,912 |
2020-06-16 | $27.29 | $27.35 | $27.29 | $27.33 | $25.99 | 17,606 |
2020-06-15 | $27.21 | $27.30 | $27.16 | $27.30 | $25.96 | 5,426 |
2020-06-12 | $27.31 | $27.31 | $27.19 | $27.31 | $25.97 | 50,687 |
2020-06-11 | $27.30 | $27.32 | $27.16 | $27.22 | $25.88 | 25,378 |
2020-06-10 | $27.25 | $27.30 | $27.22 | $27.30 | $25.96 | 5,205 |
2020-06-09 | $27.32 | $27.32 | $27.23 | $27.30 | $25.96 | 3,658 |
2020-06-08 | $27.30 | $27.32 | $27.24 | $27.29 | $25.95 | 11,276 |
2020-06-05 | $27.28 | $27.33 | $27.28 | $27.31 | $25.97 | 1,789 |
2020-06-04 | $27.26 | $27.46 | $27.23 | $27.35 | $26.01 | 7,235 |
2020-06-03 | $27.34 | $27.34 | $27.27 | $27.34 | $26.00 | 24,820 |
2020-06-02 | $27.28 | $27.37 | $27.26 | $27.37 | $26.03 | 12,920 |
2020-06-01 | $27.29 | $27.29 | $27.25 | $27.28 | $25.94 | 2,757 |
2020-05-29 | $27.25 | $27.30 | $27.22 | $27.30 | $25.96 | 3,695 |
2020-05-28 | $27.23 | $27.23 | $27.20 | $27.23 | $25.89 | 4,035 |
2020-05-27 | $27.20 | $27.24 | $27.17 | $27.19 | $25.85 | 7,564 |
2020-05-26 | $27.19 | $27.19 | $27.15 | $27.17 | $25.84 | 8,804 |
2020-05-22 | $27.18 | $27.25 | $27.15 | $27.19 | $25.85 | 11,003 |
2020-05-21 | $27.12 | $27.17 | $27.12 | $27.16 | $25.83 | 2,183 |
2020-05-20 | $27.10 | $27.16 | $27.05 | $27.13 | $25.80 | 4,647 |
2020-05-19 | $27.06 | $27.13 | $27.00 | $27.09 | $25.76 | 58,045 |
2020-05-18 | $26.88 | $27.10 | $26.88 | $27.06 | $25.73 | 110,004 |
2020-05-15 | $27.03 | $27.05 | $26.98 | $27.01 | $25.64 | 16,117 |
2020-05-14 | $26.91 | $27.02 | $26.91 | $27.02 | $25.65 | 6,398 |
2020-05-13 | $26.99 | $27.00 | $26.98 | $26.98 | $25.61 | 3,427 |
2020-05-12 | $27.00 | $27.00 | $26.83 | $26.93 | $25.57 | 13,135 |
2020-05-11 | $26.96 | $27.03 | $26.87 | $26.94 | $25.58 | 25,715 |
2020-05-08 | $26.95 | $26.97 | $26.93 | $26.96 | $25.59 | 5,269 |
2020-05-07 | $26.90 | $26.96 | $26.88 | $26.95 | $25.59 | 4,708 |
2020-05-06 | $26.88 | $26.92 | $26.81 | $26.92 | $25.56 | 1,431 |
2020-05-05 | $26.91 | $26.93 | $26.87 | $26.90 | $25.54 | 5,049 |
2020-05-04 | $26.93 | $26.93 | $26.86 | $26.93 | $25.57 | 10,123 |
2020-05-01 | $26.89 | $26.90 | $26.82 | $26.88 | $25.52 | 11,615 |
2020-04-30 | $26.87 | $26.89 | $26.85 | $26.85 | $25.49 | 11,380 |
2020-04-29 | $26.85 | $27.06 | $26.80 | $26.86 | $25.50 | 7,992 |
2020-04-28 | $26.86 | $26.87 | $26.81 | $26.86 | $25.50 | 4,066 |
2020-04-27 | $26.88 | $26.88 | $26.77 | $26.80 | $25.44 | 13,538 |
2020-04-24 | $26.73 | $26.85 | $26.73 | $26.84 | $25.48 | 8,144 |
2020-04-23 | $26.79 | $26.84 | $26.75 | $26.82 | $25.46 | 2,071 |
2020-04-22 | $26.79 | $26.81 | $26.73 | $26.78 | $25.42 | 8,529 |
2020-04-21 | $26.82 | $26.82 | $26.71 | $26.76 | $25.40 | 4,356 |
2020-04-20 | $26.73 | $26.79 | $26.72 | $26.76 | $25.40 | 11,368 |
2020-04-17 | $26.81 | $26.91 | $26.80 | $26.84 | $25.44 | 6,146 |
2020-04-16 | $26.78 | $26.87 | $26.77 | $26.84 | $25.44 | 6,954 |
2020-04-15 | $26.85 | $26.85 | $26.73 | $26.82 | $25.42 | 7,815 |
2020-04-14 | $26.80 | $26.96 | $26.80 | $26.85 | $25.45 | 12,961 |
2020-04-13 | $26.69 | $26.77 | $26.62 | $26.77 | $25.37 | 243,838 |
2020-04-09 | $26.50 | $26.97 | $26.44 | $26.60 | $25.21 | 53,271 |
2020-04-08 | $26.31 | $26.41 | $26.27 | $26.37 | $24.99 | 11,924 |
2020-04-07 | $26.17 | $26.23 | $26.17 | $26.21 | $24.84 | 4,963 |
2020-04-06 | $26.13 | $26.16 | $26.06 | $26.16 | $24.79 | 44,391 |
2020-04-03 | $26.01 | $26.07 | $26.01 | $26.07 | $24.71 | 3,558 |
2020-04-02 | $26.01 | $26.12 | $26.01 | $26.06 | $24.70 | 18,463 |
2020-04-01 | $25.95 | $26.10 | $25.95 | $26.05 | $24.69 | 5,968 |
2020-03-31 | $26.11 | $26.13 | $26.05 | $26.11 | $24.75 | 6,275 |
2020-03-30 | $25.96 | $26.05 | $25.92 | $26.00 | $24.64 | 15,591 |
2020-03-27 | $25.83 | $25.95 | $25.82 | $25.89 | $24.54 | 7,528 |
2020-03-26 | $25.77 | $25.87 | $25.73 | $25.83 | $24.48 | 9,118 |
2020-03-25 | $25.41 | $25.71 | $25.41 | $25.68 | $24.34 | 8,492 |
2020-03-24 | $25.27 | $25.37 | $25.07 | $25.26 | $23.94 | 13,839 |
2020-03-23 | $24.71 | $25.19 | $24.71 | $25.19 | $23.87 | 45,495 |
2020-03-20 | $25.00 | $25.00 | $24.56 | $24.61 | $23.28 | 24,490 |
2020-03-19 | $25.11 | $25.28 | $25.04 | $25.04 | $23.69 | 26,407 |
2020-03-18 | $25.57 | $25.60 | $25.16 | $25.23 | $23.87 | 14,558 |
2020-03-17 | $25.88 | $25.89 | $25.66 | $25.73 | $24.34 | 13,323 |
2020-03-16 | $25.68 | $26.04 | $25.12 | $25.92 | $24.52 | 17,588 |
2020-03-13 | $25.97 | $26.31 | $25.97 | $26.27 | $24.85 | 58,972 |
2020-03-12 | $26.20 | $26.38 | $25.35 | $26.11 | $24.70 | 131,633 |
2020-03-11 | $26.65 | $26.65 | $26.39 | $26.40 | $24.98 | 15,246 |
2020-03-10 | $26.76 | $26.76 | $26.55 | $26.59 | $25.16 | 19,038 |
2020-03-09 | $27.05 | $27.05 | $26.70 | $26.76 | $25.32 | 29,587 |
2020-03-06 | $26.87 | $26.92 | $26.86 | $26.86 | $25.41 | 16,923 |
2020-03-05 | $26.96 | $26.96 | $26.87 | $26.89 | $25.44 | 50,843 |
2020-03-04 | $26.87 | $26.96 | $26.87 | $26.92 | $25.47 | 50,811 |
2020-03-03 | $26.72 | $26.96 | $26.71 | $26.83 | $25.38 | 13,698 |
2020-03-02 | $26.74 | $26.81 | $26.67 | $26.70 | $25.26 | 9,700 |
2020-02-28 | $26.74 | $26.75 | $26.65 | $26.73 | $25.29 | 11,975 |
2020-02-27 | $26.67 | $26.68 | $26.61 | $26.61 | $25.17 | 15,219 |
2020-02-26 | $26.60 | $26.65 | $26.59 | $26.62 | $25.18 | 6,686 |
2020-02-25 | $26.63 | $26.69 | $26.61 | $26.61 | $25.17 | 4,869 |
2020-02-24 | $26.60 | $26.66 | $26.59 | $26.63 | $25.19 | 6,468 |
2020-02-21 | $26.63 | $26.64 | $26.57 | $26.61 | $25.13 | 8,185 |
2020-02-20 | $26.60 | $26.61 | $26.53 | $26.57 | $25.09 | 3,526 |
2020-02-19 | $26.50 | $26.57 | $26.50 | $26.54 | $25.07 | 3,366 |
2020-02-18 | $26.58 | $26.58 | $26.52 | $26.55 | $25.07 | 5,486 |
2020-02-14 | $26.56 | $26.57 | $26.50 | $26.53 | $25.06 | 6,556 |
2020-02-13 | $26.53 | $26.54 | $26.48 | $26.52 | $25.05 | 3,974 |
2020-02-12 | $26.46 | $26.52 | $26.45 | $26.46 | $24.99 | 28,709 |
2020-02-11 | $26.53 | $26.54 | $26.49 | $26.52 | $25.05 | 6,945 |
2020-02-10 | $26.53 | $26.55 | $26.53 | $26.55 | $25.07 | 4,946 |
2020-02-07 | $26.54 | $26.54 | $26.47 | $26.54 | $25.07 | 2,990 |
2020-02-06 | $26.48 | $26.50 | $26.43 | $26.50 | $25.03 | 9,368 |
2020-02-05 | $26.42 | $26.49 | $26.42 | $26.47 | $24.99 | 4,281 |
2020-02-04 | $26.48 | $26.50 | $26.44 | $26.50 | $25.03 | 4,516 |
2020-02-03 | $23.90 | $26.54 | $21.60 | $26.52 | $25.05 | 10,462 |
2020-01-31 | $26.55 | $26.55 | $26.48 | $26.54 | $25.07 | 4,135 |
2020-01-30 | $26.53 | $26.53 | $26.46 | $26.49 | $25.01 | 4,162 |
2020-01-29 | $26.42 | $26.48 | $26.41 | $26.48 | $25.01 | 6,361 |
2020-01-28 | $26.44 | $26.44 | $26.39 | $26.42 | $24.95 | 5,277 |
2020-01-27 | $26.46 | $26.46 | $26.40 | $26.46 | $24.99 | 7,984 |
2020-01-24 | $26.39 | $26.44 | $26.39 | $26.42 | $24.95 | 7,671 |
2020-01-23 | $26.42 | $26.42 | $26.37 | $26.39 | $24.92 | 36,762 |
2020-01-22 | $26.36 | $26.39 | $26.33 | $26.39 | $24.92 | 5,921 |
2020-01-21 | $26.37 | $26.39 | $26.31 | $26.35 | $24.89 | 4,795 |
2020-01-17 | $26.32 | $26.38 | $26.32 | $26.36 | $24.85 | 3,361 |
2020-01-16 | $26.38 | $26.38 | $26.30 | $26.35 | $24.84 | 2,795 |
2020-01-15 | $26.31 | $26.39 | $26.31 | $26.36 | $24.85 | 4,525 |
2020-01-14 | $26.30 | $26.34 | $26.30 | $26.34 | $24.83 | 2,539 |
2020-01-13 | $26.27 | $26.32 | $26.27 | $26.28 | $24.77 | 69,079 |
2020-01-10 | $26.28 | $26.37 | $26.28 | $26.34 | $24.83 | 6,525 |
2020-01-09 | $26.32 | $26.34 | $26.26 | $26.32 | $24.81 | 1,097 |
2020-01-08 | $26.26 | $26.32 | $26.26 | $26.30 | $24.79 | 3,842 |
2020-01-07 | $26.27 | $26.35 | $26.27 | $26.34 | $24.83 | 39,296 |
2020-01-06 | $26.27 | $26.32 | $26.26 | $26.32 | $24.81 | 30,345 |
2020-01-03 | $26.26 | $26.32 | $26.22 | $26.26 | $24.76 | 19,434 |
2020-01-02 | $26.27 | $26.28 | $26.23 | $26.26 | $24.76 | 2,987 |
2019-12-31 | $26.25 | $26.26 | $26.23 | $26.25 | $24.75 | 15,878 |
2019-12-30 | $26.16 | $26.25 | $26.16 | $26.19 | $24.69 | 2,996 |
2019-12-27 | $26.17 | $26.26 | $26.17 | $26.23 | $24.73 | 6,366 |
2019-12-26 | $26.20 | $26.21 | $26.16 | $26.19 | $24.69 | 5,693 |
2019-12-24 | $26.10 | $26.17 | $26.10 | $26.17 | $24.67 | 3,120 |
2019-12-23 | $26.20 | $26.20 | $26.13 | $26.16 | $24.66 | 4,677 |
2019-12-20 | $26.17 | $26.26 | $26.17 | $26.23 | $24.71 | 6,654 |
2019-12-19 | $26.25 | $26.27 | $26.20 | $26.27 | $24.75 | 3,400 |
2019-12-18 | $26.17 | $26.24 | $26.17 | $26.24 | $24.72 | 6,517 |
2019-12-17 | $26.19 | $26.23 | $26.18 | $26.19 | $24.67 | 33,771 |
2019-12-16 | $26.21 | $26.22 | $26.20 | $26.20 | $24.68 | 4,799 |
2019-12-13 | $26.20 | $26.30 | $26.20 | $26.27 | $24.75 | 8,643 |
2019-12-12 | $26.25 | $26.25 | $26.19 | $26.20 | $24.68 | 56,674 |
2019-12-11 | $26.26 | $26.31 | $26.24 | $26.24 | $24.72 | 72,083 |
2019-12-10 | $26.29 | $26.29 | $26.26 | $26.27 | $24.75 | 11,270 |
2019-12-09 | $26.25 | $26.31 | $26.24 | $26.26 | $24.74 | 8,268 |
2019-12-06 | $26.29 | $26.29 | $26.25 | $26.27 | $24.75 | 1,352 |
2019-12-05 | $26.29 | $26.30 | $26.27 | $26.30 | $24.77 | 1,327 |
2019-12-04 | $26.29 | $26.34 | $26.27 | $26.31 | $24.78 | 7,105 |
2019-12-03 | $26.35 | $26.38 | $26.29 | $26.38 | $24.85 | 5,478 |
2019-12-02 | $26.24 | $26.30 | $26.23 | $26.29 | $24.77 | 7,498 |
2019-11-29 | $26.23 | $26.30 | $26.23 | $26.28 | $24.76 | 4,109 |
2019-11-27 | $26.24 | $26.26 | $26.24 | $26.24 | $24.72 | 31,755 |
2019-11-26 | $26.26 | $26.30 | $26.26 | $26.27 | $24.75 | 17,089 |
2019-11-25 | $26.26 | $26.28 | $26.25 | $26.25 | $24.73 | 2,893 |
2019-11-22 | $26.30 | $26.30 | $26.26 | $26.29 | $24.77 | 10,714 |
2019-11-21 | $26.29 | $26.29 | $26.27 | $26.29 | $24.77 | 3,539 |
2019-11-20 | $26.24 | $26.30 | $26.23 | $26.25 | $24.73 | 14,755 |
2019-11-19 | $26.24 | $26.29 | $26.24 | $26.26 | $24.74 | 45,424 |
2019-11-18 | $26.29 | $26.29 | $26.23 | $26.26 | $24.74 | 6,416 |
2019-11-15 | $26.28 | $26.29 | $26.24 | $26.28 | $24.71 | 3,746 |
2019-11-14 | $26.29 | $26.32 | $26.29 | $26.29 | $24.72 | 2,821 |
2019-11-13 | $26.29 | $26.29 | $26.22 | $26.28 | $24.71 | 3,270 |
2019-11-12 | $26.17 | $26.20 | $26.16 | $26.18 | $24.62 | 16,112 |
2019-11-11 | $26.24 | $26.24 | $26.17 | $26.22 | $24.66 | 1,508 |
2019-11-08 | $26.25 | $26.25 | $26.22 | $26.22 | $24.66 | 2,599 |
2019-11-07 | $26.20 | $26.22 | $26.15 | $26.22 | $24.66 | 1,783 |
2019-11-06 | $26.27 | $26.31 | $26.26 | $26.29 | $24.72 | 5,669 |
2019-11-05 | $26.21 | $26.28 | $26.21 | $26.26 | $24.69 | 5,764 |
2019-11-04 | $26.33 | $26.33 | $26.28 | $26.29 | $24.72 | 8,055 |
2019-11-01 | $26.35 | $26.35 | $26.32 | $26.35 | $24.78 | 7,872 |
2019-10-31 | $26.32 | $26.37 | $26.32 | $26.34 | $24.77 | 8,415 |
2019-10-30 | $26.30 | $26.30 | $26.24 | $26.27 | $24.70 | 9,792 |
2019-10-29 | $26.25 | $26.28 | $26.25 | $26.27 | $24.70 | 6,896 |
2019-10-28 | $26.25 | $26.27 | $26.25 | $26.26 | $24.69 | 6,343 |
2019-10-25 | $26.33 | $26.33 | $26.23 | $26.27 | $24.70 | 5,268 |
2019-10-24 | $26.34 | $26.35 | $26.29 | $26.34 | $24.77 | 5,190 |
2019-10-23 | $26.32 | $26.32 | $26.26 | $26.26 | $24.69 | 14,047 |
2019-10-22 | $26.26 | $26.31 | $26.25 | $26.30 | $24.73 | 3,376 |
2019-10-21 | $26.24 | $26.32 | $26.24 | $26.31 | $24.74 | 59,578 |
2019-10-18 | $26.37 | $26.39 | $26.36 | $26.37 | $24.75 | 59,792 |
2019-10-17 | $26.31 | $26.36 | $26.31 | $26.34 | $24.72 | 5,195 |
2019-10-16 | $26.34 | $26.34 | $26.31 | $26.32 | $24.70 | 3,590 |
2019-10-15 | $26.31 | $26.31 | $26.27 | $26.30 | $24.68 | 6,081 |
2019-10-14 | $26.32 | $26.32 | $26.28 | $26.32 | $24.70 | 4,320 |
2019-10-11 | $26.33 | $26.33 | $26.31 | $26.31 | $24.69 | 1,585 |
2019-10-10 | $26.32 | $26.37 | $26.32 | $26.37 | $24.75 | 1,310 |
2019-10-09 | $26.46 | $26.46 | $26.40 | $26.42 | $24.80 | 6,482 |
2019-10-08 | $26.47 | $26.47 | $26.39 | $26.47 | $24.84 | 7,196 |
2019-10-07 | $26.43 | $26.46 | $26.42 | $26.43 | $24.80 | 9,678 |
2019-10-04 | $26.44 | $26.47 | $26.41 | $26.42 | $24.80 | 3,416 |
2019-10-03 | $26.43 | $26.49 | $26.41 | $26.48 | $24.85 | 7,387 |
2019-10-02 | $26.38 | $26.41 | $26.34 | $26.39 | $24.77 | 5,145 |
2019-10-01 | $26.21 | $26.37 | $26.21 | $26.30 | $24.68 | 4,959 |
2019-09-30 | $26.28 | $26.31 | $26.24 | $26.30 | $24.68 | 7,833 |
2019-09-27 | $26.23 | $26.29 | $26.23 | $26.29 | $24.67 | 2,377 |
2019-09-26 | $26.25 | $26.30 | $26.22 | $26.26 | $24.64 | 17,915 |
2019-09-25 | $26.28 | $26.28 | $26.22 | $26.25 | $24.64 | 7,398 |
2019-09-24 | $26.28 | $26.32 | $26.25 | $26.30 | $24.68 | 10,286 |
2019-09-23 | $26.29 | $26.29 | $26.20 | $26.21 | $24.60 | 28,617 |
2019-09-20 | $26.18 | $26.28 | $26.18 | $26.28 | $24.62 | 3,046 |
2019-09-19 | $26.23 | $26.25 | $26.18 | $26.21 | $24.55 | 4,006 |
2019-09-18 | $26.25 | $26.26 | $26.14 | $26.14 | $24.49 | 9,248 |
2019-09-17 | $26.19 | $26.22 | $26.14 | $26.19 | $24.53 | 10,571 |
2019-09-16 | $26.15 | $26.23 | $26.11 | $26.16 | $24.51 | 97,715 |
2019-09-13 | $26.10 | $26.12 | $26.06 | $26.06 | $24.41 | 10,800 |
2019-09-12 | $26.18 | $26.20 | $26.13 | $26.17 | $24.52 | 2,600 |
2019-09-11 | $26.22 | $26.23 | $26.17 | $26.19 | $24.53 | 2,551 |
2019-09-10 | $26.21 | $26.25 | $26.18 | $26.20 | $24.54 | 11,900 |
2019-09-09 | $26.32 | $26.32 | $26.24 | $26.28 | $24.62 | 5,636 |
2019-09-06 | $26.29 | $26.36 | $26.29 | $26.33 | $24.67 | 2,402 |
2019-09-05 | $26.31 | $26.35 | $26.27 | $26.32 | $24.66 | 10,493 |
2019-09-04 | $26.36 | $26.45 | $26.29 | $26.41 | $24.74 | 90,638 |
2019-09-03 | $26.37 | $26.43 | $26.37 | $26.41 | $24.74 | 110,546 |
2019-08-30 | $26.31 | $26.37 | $26.31 | $26.37 | $24.70 | 2,225 |
2019-08-29 | $26.42 | $26.42 | $26.36 | $26.37 | $24.70 | 5,235 |
2019-08-28 | $26.39 | $26.43 | $26.35 | $26.40 | $24.73 | 10,721 |
2019-08-27 | $26.37 | $26.40 | $26.34 | $26.35 | $24.68 | 5,213 |
2019-08-26 | $26.36 | $26.37 | $26.31 | $26.34 | $24.68 | 4,480 |
2019-08-23 | $26.32 | $26.39 | $26.32 | $26.36 | $24.69 | 5,776 |
2019-08-22 | $26.29 | $26.32 | $26.25 | $26.29 | $24.63 | 4,635 |
2019-08-21 | $26.27 | $26.31 | $26.24 | $26.31 | $24.65 | 4,523 |
2019-08-20 | $26.29 | $26.31 | $26.29 | $26.31 | $24.65 | 2,721 |
2019-08-19 | $26.20 | $26.27 | $26.20 | $26.24 | $24.58 | 11,677 |
2019-08-16 | $26.30 | $26.32 | $26.27 | $26.30 | $24.59 | 3,981 |
2019-08-15 | $26.29 | $26.32 | $26.24 | $26.30 | $24.59 | 2,869 |
2019-08-14 | $26.24 | $26.25 | $26.20 | $26.23 | $24.53 | 2,722 |
2019-08-13 | $26.26 | $26.26 | $26.17 | $26.20 | $24.50 | 4,815 |
2019-08-12 | $26.23 | $26.27 | $26.22 | $26.24 | $24.54 | 2,896 |
2019-08-09 | $26.20 | $26.22 | $26.18 | $26.20 | $24.50 | 2,147 |
2019-08-08 | $26.21 | $26.22 | $26.21 | $26.21 | $24.51 | 6,589 |
2019-08-07 | $26.29 | $26.30 | $26.22 | $26.23 | $24.53 | 4,707 |
2019-08-06 | $26.24 | $26.24 | $26.19 | $26.21 | $24.51 | 2,393 |
2019-08-05 | $26.20 | $26.21 | $26.16 | $26.21 | $24.51 | 3,919 |
2019-08-02 | $26.09 | $26.15 | $26.08 | $26.12 | $24.42 | 88,030 |
2019-08-01 | $26.06 | $26.16 | $26.03 | $26.12 | $24.42 | 6,206 |
2019-07-31 | $26.06 | $26.06 | $26.00 | $26.00 | $24.31 | 10,963 |
2019-07-30 | $26.02 | $26.02 | $25.96 | $26.00 | $24.31 | 2,375 |
2019-07-29 | $25.98 | $26.03 | $25.98 | $26.01 | $24.32 | 6,465 |
2019-07-26 | $26.02 | $26.04 | $25.96 | $25.96 | $24.27 | 24,305 |
2019-07-25 | $26.04 | $26.04 | $25.96 | $26.00 | $24.31 | 3,425 |
2019-07-24 | $26.07 | $26.07 | $25.99 | $26.04 | $24.35 | 2,338 |
2019-07-23 | $26.03 | $26.03 | $25.97 | $26.02 | $24.33 | 3,298 |
2019-07-22 | $26.04 | $26.06 | $26.02 | $26.02 | $24.33 | 1,472 |
2019-07-19 | $26.02 | $26.10 | $26.01 | $26.03 | $24.28 | 7,895 |
2019-07-18 | $26.07 | $26.11 | $26.01 | $26.11 | $24.36 | 3,734 |
2019-07-17 | $26.03 | $26.06 | $25.99 | $26.03 | $24.28 | 8,730 |
2019-07-16 | $26.01 | $26.01 | $25.96 | $25.99 | $24.25 | 3,684 |
2019-07-15 | $26.03 | $26.04 | $25.98 | $26.02 | $24.27 | 3,698 |
2019-07-12 | $26.01 | $26.03 | $25.97 | $26.03 | $24.28 | 30,933 |
2019-07-11 | $26.02 | $26.02 | $25.96 | $26.00 | $24.25 | 18,291 |
2019-07-10 | $26.03 | $26.03 | $25.97 | $26.01 | $24.26 | 2,454 |
2019-07-09 | $26.02 | $26.02 | $25.98 | $25.98 | $24.24 | 4,380 |
2019-07-08 | $25.92 | $25.96 | $25.92 | $25.93 | $24.19 | 18,738 |
2019-07-05 | $25.96 | $25.99 | $25.96 | $25.96 | $24.22 | 2,023,215 |
2019-07-03 | $26.07 | $26.08 | $26.04 | $26.04 | $24.29 | 1,900 |
2019-07-02 | $26.05 | $26.07 | $26.04 | $26.06 | $24.31 | 2,516 |
2019-07-01 | $26.02 | $26.02 | $26.02 | $26.02 | $24.27 | 62 |
2019-06-28 | $26.02 | $26.02 | $26.02 | $26.02 | $24.27 | 1,000 |
2019-06-27 | $26.01 | $26.01 | $26.01 | $26.01 | $24.26 | 20 |
2019-06-26 | $25.98 | $26.00 | $25.96 | $25.96 | $24.22 | 389 |
2019-06-25 | $26.01 | $26.01 | $26.01 | $26.01 | $24.26 | 63 |
2019-06-24 | $26.01 | $26.04 | $25.96 | $26.01 | $24.26 | 786 |
2019-06-21 | $26.04 | $26.04 | $26.02 | $26.02 | $24.22 | 488 |
2019-06-20 | $26.07 | $26.07 | $26.07 | $26.07 | $24.26 | 81 |
2019-06-19 | $26.04 | $26.04 | $26.04 | $26.04 | $24.24 | 0 |
2019-06-18 | $25.98 | $25.98 | $25.93 | $25.93 | $24.13 | 356 |
2019-06-17 | $25.89 | $25.89 | $25.89 | $25.89 | $24.10 | 421 |
2019-06-14 | $25.91 | $25.92 | $25.89 | $25.89 | $24.10 | 5,484 |
2019-06-13 | $25.85 | $25.91 | $25.85 | $25.89 | $24.10 | 1,399 |
2019-06-12 | $25.79 | $25.89 | $25.79 | $25.85 | $24.06 | 4,082 |
2019-06-11 | $25.82 | $25.82 | $25.82 | $25.82 | $24.03 | 0 |
2019-06-10 | $25.86 | $25.86 | $25.81 | $25.82 | $24.03 | 2,280 |
2019-06-07 | $25.88 | $25.88 | $25.88 | $25.88 | $24.09 | 2 |
2019-06-06 | $25.82 | $25.82 | $25.82 | $25.82 | $24.03 | 0 |
2019-06-05 | $25.89 | $25.89 | $25.85 | $25.85 | $24.06 | 620 |
2019-06-04 | $25.76 | $25.81 | $25.76 | $25.81 | $24.02 | 249 |
2019-06-03 | $25.81 | $25.82 | $25.80 | $25.82 | $24.03 | 81,736 |
2019-05-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.92 | 60 |
2019-05-30 | $25.64 | $25.68 | $25.64 | $25.65 | $23.87 | 3,389 |
2019-05-29 | $25.59 | $25.61 | $25.59 | $25.61 | $23.84 | 203 |
2019-05-28 | $25.63 | $25.67 | $25.56 | $25.57 | $23.80 | 139,501 |
2019-05-24 | $25.65 | $25.67 | $25.65 | $25.65 | $23.87 | 250 |
2019-05-23 | $25.64 | $25.68 | $25.64 | $25.65 | $23.87 | 13,166 |
2019-05-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.83 | 0 |
2019-05-21 | $25.57 | $25.57 | $25.57 | $25.57 | $23.80 | 0 |
2019-05-20 | $25.56 | $25.58 | $25.54 | $25.58 | $23.81 | 337 |
2019-05-17 | $25.65 | $25.65 | $25.65 | $25.65 | $23.83 | 0 |
2019-05-16 | $25.65 | $25.65 | $25.65 | $25.65 | $23.84 | 1 |
2019-05-15 | $25.71 | $25.71 | $25.67 | $25.67 | $23.85 | 428 |
2019-05-14 | $25.64 | $25.64 | $25.64 | $25.64 | $23.83 | 0 |
2019-05-13 | $25.64 | $25.64 | $25.64 | $25.64 | $23.83 | 10 |
2019-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $23.79 | 0 |
2019-05-09 | $25.59 | $25.59 | $25.59 | $25.59 | $23.78 | 0 |
2019-05-08 | $25.58 | $25.58 | $25.58 | $25.58 | $23.77 | 0 |
2019-05-07 | $25.58 | $25.58 | $25.58 | $25.58 | $23.77 | 0 |
2019-05-06 | $25.57 | $25.57 | $25.57 | $25.57 | $23.76 | 0 |
2019-05-03 | $25.52 | $25.54 | $25.50 | $25.52 | $23.71 | 959 |
2019-05-02 | $25.49 | $25.50 | $25.48 | $25.48 | $23.68 | 140,101 |
2019-05-01 | $25.58 | $25.58 | $25.52 | $25.52 | $23.71 | 1,199 |
2019-04-30 | $25.55 | $25.55 | $25.55 | $25.55 | $23.74 | 0 |
2019-04-29 | $25.52 | $25.52 | $25.52 | $25.52 | $23.71 | 71,579 |
2019-04-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.73 | 37 |
2019-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.70 | 0 |
2019-04-24 | $25.53 | $25.55 | $25.53 | $25.55 | $23.74 | 20,500 |
2019-04-23 | $25.47 | $25.47 | $25.47 | $25.47 | $23.67 | 20 |
2019-04-22 | $25.48 | $25.48 | $25.45 | $25.48 | $23.68 | 11,348 |
2019-04-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.64 | 0 |
2019-04-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.64 | 0 |
2019-04-16 | $25.54 | $25.55 | $25.50 | $25.50 | $23.64 | 3,000 |
2019-04-15 | $25.55 | $25.56 | $25.50 | $25.53 | $23.66 | 10,850 |
2019-04-12 | $25.52 | $25.52 | $25.52 | $25.52 | $23.65 | 40 |
2019-04-11 | $25.57 | $25.57 | $25.57 | $25.57 | $23.70 | 0 |
2019-04-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.70 | 0 |
2019-04-09 | $25.58 | $25.58 | $25.58 | $25.58 | $23.71 | 1,600 |
2019-04-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.66 | 0 |
2019-04-05 | $25.51 | $25.54 | $25.51 | $25.54 | $23.67 | 100 |
2019-04-04 | $25.50 | $25.51 | $25.49 | $25.51 | $23.64 | 1,803 |
2019-04-03 | $25.53 | $25.53 | $25.53 | $25.53 | $23.66 | 0 |
2019-04-02 | $25.49 | $25.56 | $25.49 | $25.53 | $23.66 | 3,561 |
2019-04-01 | $25.57 | $25.57 | $25.42 | $25.55 | $23.68 | 86,040 |
2019-03-29 | $25.54 | $25.57 | $25.54 | $25.57 | $23.70 | 157 |
2019-03-28 | $25.63 | $25.64 | $25.60 | $25.64 | $23.76 | 27,733 |
2019-03-27 | $25.63 | $25.65 | $25.58 | $25.58 | $23.71 | 13,490 |
2019-03-26 | $25.60 | $25.63 | $25.60 | $25.62 | $23.75 | 20,108 |
2019-03-25 | $25.58 | $25.62 | $25.57 | $25.62 | $23.75 | 11,107 |
2019-03-22 | $25.55 | $25.58 | $25.55 | $25.58 | $23.71 | 8,010 |
2019-03-21 | $25.50 | $25.51 | $25.47 | $25.50 | $23.64 | 24,242 |
2019-03-20 | $25.46 | $25.46 | $25.46 | $25.46 | $23.60 | 21,312 |
2019-03-19 | $25.40 | $25.41 | $25.39 | $25.39 | $23.53 | 71,125 |
2019-03-18 | $25.42 | $25.44 | $25.42 | $25.42 | $23.56 | 21,010 |
2019-03-15 | $25.46 | $25.46 | $25.46 | $25.46 | $23.53 | 0 |
2019-03-14 | $25.43 | $25.43 | $25.43 | $25.43 | $23.51 | 0 |
2019-03-13 | $25.46 | $25.46 | $25.43 | $25.43 | $23.51 | 100 |
2019-03-12 | $25.44 | $25.44 | $25.44 | $25.44 | $23.52 | 200 |
2019-03-11 | $25.42 | $25.42 | $25.40 | $25.40 | $23.48 | 100 |
2019-03-08 | $25.39 | $25.39 | $25.39 | $25.39 | $23.47 | 65 |
2019-03-07 | $25.39 | $25.39 | $25.39 | $25.39 | $23.47 | 0 |
2019-03-06 | $25.35 | $25.35 | $25.35 | $25.35 | $23.43 | 0 |
2019-03-05 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
2019-03-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 1 |
2019-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $23.40 | 0 |
2019-02-28 | $25.32 | $25.32 | $25.32 | $25.32 | $23.41 | 20 |
2019-02-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.41 | 0 |
2019-02-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.43 | 4 |
2019-02-25 | $25.31 | $25.31 | $25.31 | $25.31 | $23.40 | 0 |
2019-02-22 | $25.32 | $25.32 | $25.32 | $25.32 | $23.40 | 0 |
2019-02-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.36 | 0 |
2019-02-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.39 | 0 |
2019-02-19 | $25.27 | $25.27 | $25.27 | $25.27 | $23.36 | 0 |
2019-02-15 | $25.34 | $25.34 | $25.34 | $25.34 | $23.37 | 0 |
2019-02-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.38 | 0 |
2019-02-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.34 | 4 |
2019-02-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.36 | 0 |
2019-02-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.37 | 0 |
2019-02-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.38 | 2 |
2019-02-07 | $25.33 | $25.33 | $25.33 | $25.33 | $23.36 | 0 |
2019-02-06 | $25.32 | $25.32 | $25.32 | $25.32 | $23.35 | 0 |
2019-02-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.34 | 0 |
2019-02-04 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 1 |
2019-02-01 | $25.28 | $25.30 | $25.27 | $25.30 | $23.33 | 300 |
2019-01-31 | $25.34 | $25.34 | $25.34 | $25.34 | $23.37 | 0 |
2019-01-30 | $25.18 | $25.27 | $25.18 | $25.27 | $23.30 | 170 |
2019-01-29 | $25.19 | $25.21 | $25.19 | $25.21 | $23.25 | 1,204 |
2019-01-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 135 |
2019-01-25 | $25.14 | $25.14 | $25.14 | $25.14 | $23.18 | 0 |
2019-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 40 |
2019-01-23 | $25.13 | $25.13 | $25.13 | $25.13 | $23.17 | 0 |
2019-01-22 | $25.16 | $25.16 | $25.16 | $25.16 | $23.20 | 0 |
2019-01-18 | $25.11 | $25.11 | $25.11 | $25.11 | $23.09 | 0 |
2019-01-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.09 | 0 |
2019-01-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.12 | 0 |
2019-01-15 | $25.11 | $25.11 | $25.11 | $25.11 | $23.09 | 0 |
2019-01-14 | $25.14 | $25.14 | $25.11 | $25.11 | $23.09 | 1,202 |
2019-01-11 | $25.12 | $25.12 | $25.12 | $25.12 | $23.10 | 15 |
2019-01-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.07 | 3 |
2019-01-09 | $25.09 | $25.09 | $25.09 | $25.09 | $23.07 | 95 |
2019-01-08 | $25.04 | $25.04 | $25.04 | $25.04 | $23.03 | 0 |
2019-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $23.04 | 6 |
2019-01-04 | $25.04 | $25.07 | $25.04 | $25.07 | $23.06 | 1,197 |
2019-01-03 | $25.13 | $25.13 | $25.13 | $25.13 | $23.11 | 7 |
2019-01-02 | $25.06 | $25.07 | $25.06 | $25.07 | $23.06 | 796 |
2018-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $23.04 | 3 |
2018-12-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.01 | 1 |
2018-12-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.97 | 6 |
2018-12-26 | $24.95 | $24.95 | $24.95 | $24.95 | $22.94 | 0 |
2018-12-24 | $24.96 | $24.96 | $24.96 | $24.96 | $22.94 | 0 |
2018-12-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.93 | 0 |
2018-12-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.92 | 0 |
2018-12-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.95 | 0 |
2018-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.94 | 79 |
2018-12-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.90 | 0 |
2018-12-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.88 | 0 |
2018-12-13 | $24.94 | $24.94 | $24.94 | $24.94 | $22.83 | 0 |
2018-12-12 | $24.96 | $24.96 | $24.94 | $24.94 | $22.83 | 161 |
2018-12-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.84 | 0 |
2018-12-10 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 0 |
2018-12-07 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 0 |
2018-12-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 0 |
2018-12-04 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 3 |
2018-12-03 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 0 |
2018-11-30 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 0 |
2018-11-29 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 1 |
2018-11-28 | $24.81 | $24.81 | $24.81 | $24.81 | $22.72 | 4 |
2018-11-27 | $24.88 | $24.88 | $24.81 | $24.81 | $22.72 | 100 |
2018-11-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
2018-11-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
2018-11-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
2018-11-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
2018-11-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.78 | 0 |
2018-11-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2018-11-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2018-11-14 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2018-11-13 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2018-11-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2018-11-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 500 |
2018-11-08 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-11-07 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-11-06 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-11-05 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-11-02 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 5 |
2018-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-10-31 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-10-30 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-10-29 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 4 |
2018-10-26 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-10-25 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 0 |
2018-10-24 | $24.98 | $25.01 | $24.98 | $25.01 | $22.84 | 958 |
2018-10-23 | $25.02 | $25.02 | $25.02 | $25.02 | $22.85 | 0 |
2018-10-22 | $25.02 | $25.02 | $25.02 | $25.02 | $22.85 | 0 |
2018-10-19 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 0 |
2018-10-18 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 0 |
2018-10-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 958 |
2018-10-16 | $25.01 | $25.02 | $25.01 | $25.02 | $22.79 | 200 |
2018-10-15 | $24.99 | $24.99 | $24.99 | $24.99 | $22.76 | 0 |
2018-10-12 | $24.99 | $24.99 | $24.99 | $24.99 | $22.76 | 12 |
2018-10-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.76 | 0 |
2018-10-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.76 | 9,656 |
2018-10-09 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 0 |
2018-10-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 8,883 |
2018-10-05 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 17 |
2018-10-04 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 0 |
2018-10-03 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 1,990 |
2018-10-02 | $25.07 | $25.07 | $25.07 | $25.07 | $22.84 | 0 |
2018-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $22.84 | 0 |
2018-09-28 | $25.07 | $25.07 | $25.07 | $25.07 | $22.84 | 200 |
2018-09-27 | $25.04 | $25.04 | $25.04 | $25.04 | $22.81 | 166 |
2018-09-26 | $25.03 | $25.03 | $25.03 | $25.03 | $22.80 | 4 |
2018-09-25 | $25.03 | $25.03 | $25.03 | $25.03 | $22.80 | 0 |
2018-09-24 | $25.02 | $25.03 | $25.02 | $25.03 | $22.80 | 944 |
2018-09-21 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 0 |
2018-09-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 0 |
2018-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 1 |
2018-09-18 | $25.11 | $25.11 | $25.10 | $25.10 | $22.80 | 13,388 |
2018-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 637 |
2018-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $22.82 | 803 |
2018-09-13 | $25.12 | $25.12 | $25.12 | $25.12 | $22.81 | 0 |
2018-09-12 | $25.14 | $25.14 | $25.12 | $25.12 | $22.81 | 1,090 |
2018-09-11 | $25.13 | $25.13 | $25.13 | $25.13 | $22.83 | 17,500 |
2018-09-10 | $25.15 | $25.15 | $25.15 | $25.15 | $22.84 | 53,299 |
2018-09-07 | $25.15 | $25.15 | $25.15 | $25.15 | $22.84 | 28,688 |
Invesco Investment Grade Defensive ETF (IIGD) News Headlines
Recent Invesco Investment Grade Defensive ETF (IIGD) News
Similar Companies to Invesco Investment Grade Defensive ETF (IIGD) 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 | -- | -- | -- |