BTC iShares Morningstar Multi-Asset Income ETF (IYLD) Exchange: BATS
Data as of April 26, 2024
$19.66 ($0.02) 0.10%
BTC iShares Morningstar Multi-Asset Income ETF - Daily Information
Click for more stock information on BTC iShares Morningstar Multi-Asset Income ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $19.55 |
Previous Close | $19.66 |
High | $19.68 |
Low | $19.55 |
Adjusted Open | $19.55 |
Previous Adjusted Close | $19.66 |
Adjusted High | $19.68 |
Adjusted Low | $19.55 |
About BTC iShares Morningstar Multi-Asset Income ETF (IYLD)
The Fund is a fund-of-funds and seeks to achieve its investment objective by investing primarily in the securities of the Underlying Funds that themselves seek investment results corresponding to their own underlying indexes. The Fund invests in a combination of Underlying Funds and may also invest in other exchange-traded funds (“ETFs”) (including other iShares funds), U.S. government securities, short-term paper, futures contracts, options on futures contracts, options, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).The Morningstar® Multi-Asset High Income IndexSM (the “Underlying Index”) is broadly diversified and seeks to deliver high current income while maintaining long-term capital appreciation. The goal of the Underlying Index is to represent an allocation strategy to distinct asset classes of 20% equities, 60% fixed-income and 20% in an “alternative income sources” asset class, which consists of Underlying Funds that the index provider, Morningstar, Inc. (“Morningstar” or the “Index Provider”), considers to exhibit both equity and fixed-income-like characteristics. Each asset class has its own risk profile. The Underlying Index is rebalanced and reconstituted quarterly. The Underlying Index is comprised of Underlying Funds within these asset classes that have demonstrated relatively high income on a consistent basis and meet liquidity characteristics as determined by Morningstar's proprietary index methodology.The 20% equity allocation consists of Underlying Funds that invest primarily in U.S. and non-U.S. equities. The 60% fixed-income allocation consists of Underlying Funds that invest primarily in U.S. and non-U.S. fixed-income securities. The 20% alternative income source allocation generally consists of Underlying Funds that invest primarily in real estate investment trusts (“REITs”) and preferred stocks. When the combined allocation percentages equal less than 100%, the Fund may invest the remainder of its assets in BlackRock Cash Funds. Investments in Underlying Funds that have significant non-U.S. currency exposure will not exceed 25% of the weight of the Underlying Index.As of July 31, 2019, the Underlying Index included the following Underlying Funds within the equity asset class: iShares Core High Dividend ETF, iShares Select Dividend ETF and iShares International Select Dividend ETF; the following Underlying Funds within the fixed-income asset class: iShares iBoxx $ High Yield Corporate Bond ETF, iShares Intermediate-Term Corporate Bond ETF, iShares J.P. Morgan EM Local Currency Bond ETF, iShares J.P. Morgan USD Emerging Markets Bond ETF and iShares Long-Term Corporate Bond ETF; and the following Underlying Funds within the alternatives asset class: iShares Mortgage Real Estate ETF and iShares Preferred and Income Securities ETF. The Underlying Index may add, eliminate or replace Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares Morningstar Multi-Asset Income ETF (IYLD)
Historical Stock Data for BTC iShares Morningstar Multi-Asset Income ETF (IYLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $19.55 | $19.68 | $19.55 | $19.66 | $19.66 | 22,959 |
2024-04-22 | $19.61 | $19.64 | $19.50 | $19.64 | $19.64 | 13,435 |
2024-04-19 | $19.42 | $19.51 | $19.42 | $19.48 | $19.48 | 4,109 |
2024-04-18 | $19.45 | $19.47 | $19.41 | $19.44 | $19.44 | 5,469 |
2024-04-17 | $19.45 | $19.48 | $19.43 | $19.46 | $19.46 | 6,723 |
2024-04-16 | $19.35 | $19.40 | $19.34 | $19.35 | $19.35 | 6,582 |
2024-04-15 | $19.65 | $19.65 | $19.44 | $19.46 | $19.46 | 71,297 |
2024-04-12 | $19.71 | $19.71 | $19.57 | $19.57 | $19.57 | 6,872 |
2024-04-11 | $19.68 | $19.68 | $19.60 | $19.68 | $19.68 | 19,418 |
2024-04-10 | $19.84 | $19.84 | $19.63 | $19.68 | $19.68 | 19,895 |
2024-04-09 | $19.92 | $19.92 | $19.82 | $19.84 | $19.84 | 6,935 |
2024-04-08 | $19.78 | $19.83 | $19.76 | $19.81 | $19.81 | 18,792 |
2024-04-05 | $19.73 | $19.78 | $19.73 | $19.75 | $19.75 | 12,814 |
2024-04-04 | $19.83 | $19.87 | $19.77 | $19.80 | $19.80 | 7,634 |
2024-04-03 | $19.79 | $19.80 | $19.67 | $19.77 | $19.77 | 111,376 |
2024-04-02 | $19.74 | $19.76 | $19.71 | $19.76 | $19.76 | 6,739 |
2024-04-01 | $19.97 | $19.97 | $19.81 | $19.88 | $19.79 | 11,010 |
2024-03-28 | $19.88 | $19.96 | $19.88 | $19.93 | $19.93 | 13,092 |
2024-03-27 | $19.80 | $19.92 | $19.80 | $19.92 | $19.92 | 32,999 |
2024-03-26 | $19.85 | $19.87 | $19.82 | $19.85 | $19.85 | 10,271 |
2024-03-25 | $19.96 | $19.96 | $19.83 | $19.83 | $19.83 | 15,038 |
2024-03-22 | $19.87 | $19.91 | $19.83 | $19.83 | $19.83 | 17,474 |
2024-03-21 | $19.99 | $19.99 | $19.90 | $19.92 | $19.92 | 5,581 |
2024-03-20 | $19.83 | $19.91 | $19.78 | $19.90 | $19.90 | 14,911 |
2024-03-19 | $19.77 | $19.83 | $19.75 | $19.83 | $19.83 | 11,839 |
2024-03-18 | $19.73 | $19.78 | $19.73 | $19.76 | $19.76 | 20,500 |
2024-03-15 | $19.68 | $19.78 | $19.68 | $19.76 | $19.76 | 10,240 |
2024-03-14 | $19.80 | $19.84 | $19.75 | $19.77 | $19.77 | 5,009 |
2024-03-13 | $19.83 | $19.90 | $19.83 | $19.85 | $19.85 | 9,272 |
2024-03-12 | $19.83 | $19.89 | $19.83 | $19.86 | $19.86 | 11,727 |
2024-03-11 | $19.88 | $19.90 | $19.84 | $19.89 | $19.89 | 15,556 |
2024-03-08 | $19.96 | $19.96 | $19.87 | $19.88 | $19.88 | 7,788 |
2024-03-07 | $19.86 | $19.89 | $19.83 | $19.88 | $19.88 | 5,127 |
2024-03-06 | $19.80 | $19.84 | $19.76 | $19.76 | $19.76 | 6,301 |
2024-03-05 | $19.66 | $19.74 | $19.66 | $19.70 | $19.70 | 20,439 |
2024-03-04 | $19.65 | $19.73 | $19.65 | $19.70 | $19.70 | 18,024 |
2024-03-01 | $19.73 | $19.82 | $19.73 | $19.78 | $19.78 | 18,194 |
2024-02-29 | $19.73 | $19.76 | $19.72 | $19.73 | $19.73 | 29,305 |
2024-02-28 | $19.71 | $19.73 | $19.66 | $19.69 | $19.69 | 12,232 |
2024-02-27 | $19.69 | $19.75 | $19.69 | $19.73 | $19.73 | 33,163 |
2024-02-26 | $19.68 | $19.78 | $19.68 | $19.70 | $19.70 | 23,849 |
2024-02-23 | $19.72 | $19.81 | $19.72 | $19.79 | $19.79 | 7,017 |
2024-02-22 | $19.75 | $19.79 | $19.72 | $19.78 | $19.78 | 17,664 |
2024-02-21 | $19.79 | $19.79 | $19.67 | $19.67 | $19.67 | 5,927 |
2024-02-20 | $19.74 | $19.74 | $19.66 | $19.68 | $19.68 | 193,642 |
2024-02-16 | $19.72 | $19.72 | $19.65 | $19.66 | $19.66 | 15,607 |
2024-02-15 | $19.63 | $19.71 | $19.63 | $19.68 | $19.68 | 13,110 |
2024-02-14 | $19.55 | $19.60 | $19.50 | $19.53 | $19.53 | 15,719 |
2024-02-13 | $19.55 | $19.55 | $19.42 | $19.46 | $19.46 | 7,102 |
2024-02-12 | $19.66 | $19.71 | $19.61 | $19.68 | $19.68 | 6,137 |
2024-02-09 | $19.62 | $19.65 | $19.57 | $19.63 | $19.63 | 6,069 |
2024-02-08 | $19.66 | $19.66 | $19.59 | $19.62 | $19.62 | 8,417 |
2024-02-07 | $19.64 | $19.69 | $19.62 | $19.67 | $19.67 | 74,056 |
2024-02-06 | $19.64 | $19.71 | $19.64 | $19.69 | $19.69 | 24,446 |
2024-02-05 | $19.71 | $19.71 | $19.53 | $19.58 | $19.58 | 18,719 |
2024-02-02 | $19.79 | $19.79 | $19.68 | $19.69 | $19.69 | 18,107 |
2024-02-01 | $19.77 | $19.90 | $19.77 | $19.87 | $19.80 | 51,748 |
2024-01-31 | $19.80 | $19.88 | $19.76 | $19.76 | $19.69 | 18,819 |
2024-01-30 | $19.93 | $19.93 | $19.82 | $19.85 | $19.85 | 37,205 |
2024-01-29 | $19.89 | $19.94 | $19.85 | $19.90 | $19.90 | 30,621 |
2024-01-26 | $19.85 | $19.87 | $19.84 | $19.84 | $19.84 | 7,799 |
2024-01-25 | $19.76 | $19.84 | $19.76 | $19.81 | $19.81 | 13,307 |
2024-01-24 | $19.77 | $19.84 | $19.73 | $19.73 | $19.73 | 13,735 |
2024-01-23 | $19.67 | $19.69 | $19.65 | $19.68 | $19.68 | 24,567 |
2024-01-22 | $19.64 | $19.75 | $19.64 | $19.68 | $19.68 | 62,386 |
2024-01-19 | $19.58 | $19.71 | $19.58 | $19.70 | $19.70 | 17,120 |
2024-01-18 | $19.58 | $19.65 | $19.58 | $19.63 | $19.63 | 30,153 |
2024-01-17 | $19.71 | $19.71 | $19.57 | $19.59 | $19.59 | 44,454 |
2024-01-16 | $19.77 | $19.81 | $19.71 | $19.71 | $19.71 | 21,310 |
2024-01-12 | $19.89 | $19.96 | $19.85 | $19.86 | $19.86 | 29,459 |
2024-01-11 | $19.80 | $19.83 | $19.73 | $19.82 | $19.82 | 35,575 |
2024-01-10 | $19.77 | $19.84 | $19.77 | $19.80 | $19.80 | 10,411 |
2024-01-09 | $19.76 | $19.81 | $19.74 | $19.80 | $19.80 | 9,414 |
2024-01-08 | $19.72 | $19.82 | $19.72 | $19.82 | $19.82 | 166,087 |
2024-01-05 | $19.73 | $19.81 | $19.70 | $19.72 | $19.72 | 71,659 |
2024-01-04 | $19.75 | $19.76 | $19.71 | $19.72 | $19.72 | 36,227 |
2024-01-03 | $19.74 | $19.79 | $19.68 | $19.73 | $19.73 | 28,533 |
2024-01-02 | $19.77 | $19.85 | $19.77 | $19.79 | $19.79 | 130,662 |
2023-12-29 | $20.04 | $20.12 | $19.90 | $20.12 | $20.12 | 43,514 |
2023-12-28 | $19.90 | $20.15 | $19.90 | $19.95 | $19.95 | 80,290 |
2023-12-27 | $19.97 | $20.02 | $19.93 | $19.95 | $19.95 | 47,220 |
2023-12-26 | $19.90 | $19.96 | $19.89 | $19.91 | $19.91 | 33,447 |
2023-12-22 | $19.82 | $19.95 | $19.82 | $19.85 | $19.85 | 52,082 |
2023-12-21 | $20.12 | $20.12 | $20.02 | $20.05 | $19.84 | 96,106 |
2023-12-20 | $20.08 | $20.08 | $19.95 | $19.95 | $19.75 | 32,383 |
2023-12-19 | $19.96 | $20.03 | $19.96 | $20.00 | $19.80 | 20,928 |
2023-12-18 | $19.97 | $19.97 | $19.89 | $19.93 | $19.73 | 43,450 |
2023-12-15 | $19.93 | $19.97 | $19.86 | $19.90 | $19.70 | 35,771 |
2023-12-14 | $19.95 | $20.05 | $19.91 | $20.01 | $19.81 | 54,539 |
2023-12-13 | $19.51 | $19.77 | $19.48 | $19.77 | $19.57 | 71,359 |
2023-12-12 | $19.42 | $19.50 | $19.42 | $19.47 | $19.27 | 38,682 |
2023-12-11 | $19.53 | $19.53 | $19.42 | $19.49 | $19.29 | 89,979 |
2023-12-08 | $19.49 | $19.52 | $19.43 | $19.51 | $19.51 | 43,658 |
2023-12-07 | $19.56 | $19.56 | $19.45 | $19.53 | $19.53 | 29,623 |
2023-12-06 | $19.49 | $19.57 | $19.45 | $19.47 | $19.47 | 110,037 |
2023-12-05 | $19.40 | $19.53 | $19.40 | $19.52 | $19.52 | 76,798 |
2023-12-04 | $19.42 | $19.51 | $19.42 | $19.50 | $19.50 | 35,054 |
2023-12-01 | $19.35 | $19.64 | $19.35 | $19.62 | $19.62 | 43,326 |
2023-11-30 | $19.38 | $19.44 | $19.38 | $19.43 | $19.43 | 93,896 |
2023-11-29 | $19.46 | $19.46 | $19.40 | $19.40 | $19.40 | 29,206 |
2023-11-28 | $19.27 | $19.40 | $19.27 | $19.38 | $19.38 | 27,530 |
2023-11-27 | $19.28 | $19.34 | $19.25 | $19.34 | $19.34 | 55,656 |
2023-11-24 | $19.28 | $19.32 | $19.26 | $19.28 | $19.28 | 30,572 |
2023-11-22 | $19.24 | $19.29 | $19.23 | $19.27 | $19.27 | 41,734 |
2023-11-21 | $19.24 | $19.30 | $19.24 | $19.27 | $19.27 | 35,245 |
2023-11-20 | $19.27 | $19.31 | $19.27 | $19.31 | $19.31 | 46,826 |
2023-11-17 | $19.20 | $19.26 | $19.20 | $19.24 | $19.24 | 15,502 |
2023-11-16 | $19.09 | $19.21 | $19.09 | $19.19 | $19.19 | 62,172 |
2023-11-15 | $19.15 | $19.23 | $19.15 | $19.23 | $19.23 | 18,174 |
2023-11-14 | $19.16 | $19.21 | $19.16 | $19.21 | $19.21 | 43,238 |
2023-11-13 | $18.84 | $18.92 | $18.84 | $18.91 | $18.91 | 15,031 |
2023-11-10 | $18.86 | $18.91 | $18.85 | $18.87 | $18.87 | 38,655 |
2023-11-09 | $18.98 | $18.98 | $18.81 | $18.83 | $18.83 | 16,391 |
2023-11-08 | $18.97 | $18.97 | $18.89 | $18.91 | $18.91 | 46,485 |
2023-11-07 | $18.91 | $18.97 | $18.87 | $18.97 | $18.97 | 21,016 |
2023-11-06 | $18.99 | $19.01 | $18.91 | $18.94 | $18.94 | 29,075 |
2023-11-03 | $18.99 | $19.02 | $18.98 | $19.01 | $19.01 | 10,331 |
2023-11-02 | $18.72 | $18.85 | $18.72 | $18.85 | $18.85 | 25,870 |
2023-11-01 | $18.60 | $18.71 | $18.57 | $18.71 | $18.65 | 47,866 |
2023-10-31 | $18.54 | $18.55 | $18.47 | $18.51 | $18.45 | 13,724 |
2023-10-30 | $18.43 | $18.51 | $18.43 | $18.49 | $18.43 | 18,824 |
2023-10-27 | $18.48 | $18.53 | $18.38 | $18.45 | $18.39 | 12,272 |
2023-10-26 | $18.49 | $18.49 | $18.42 | $18.47 | $18.41 | 29,348 |
2023-10-25 | $18.52 | $18.52 | $18.38 | $18.43 | $18.37 | 54,348 |
2023-10-24 | $18.51 | $18.54 | $18.48 | $18.52 | $18.46 | 12,618 |
2023-10-23 | $18.40 | $18.50 | $18.40 | $18.45 | $18.39 | 11,022 |
2023-10-20 | $18.48 | $18.50 | $18.44 | $18.49 | $18.43 | 15,792 |
2023-10-19 | $18.55 | $18.57 | $18.47 | $18.48 | $18.41 | 27,133 |
2023-10-18 | $18.59 | $18.64 | $18.53 | $18.54 | $18.48 | 21,043 |
2023-10-17 | $18.64 | $18.70 | $18.63 | $18.68 | $18.68 | 9,463 |
2023-10-16 | $18.67 | $18.77 | $18.66 | $18.77 | $18.77 | 53,358 |
2023-10-13 | $18.69 | $18.76 | $18.66 | $18.68 | $18.68 | 12,470 |
2023-10-12 | $18.78 | $18.79 | $18.65 | $18.74 | $18.74 | 17,422 |
2023-10-11 | $18.80 | $18.87 | $18.76 | $18.86 | $18.86 | 27,792 |
2023-10-10 | $18.77 | $18.81 | $18.71 | $18.81 | $18.81 | 36,564 |
2023-10-09 | $18.54 | $18.72 | $18.54 | $18.72 | $18.72 | 6,310 |
2023-10-06 | $18.45 | $18.65 | $18.45 | $18.61 | $18.61 | 10,965 |
2023-10-05 | $18.53 | $18.59 | $18.49 | $18.59 | $18.59 | 46,887 |
2023-10-04 | $18.53 | $18.54 | $18.46 | $18.50 | $18.50 | 26,027 |
2023-10-03 | $18.61 | $18.61 | $18.48 | $18.52 | $18.52 | 20,605 |
2023-10-02 | $18.96 | $18.98 | $18.86 | $18.86 | $18.67 | 22,882 |
2023-09-29 | $19.18 | $19.18 | $19.04 | $19.04 | $18.85 | 52,428 |
2023-09-28 | $18.91 | $19.07 | $18.91 | $19.01 | $18.82 | 50,538 |
2023-09-27 | $19.05 | $19.06 | $18.94 | $18.96 | $18.77 | 28,956 |
2023-09-26 | $19.05 | $19.12 | $19.01 | $19.01 | $18.82 | 16,005 |
2023-09-25 | $19.13 | $19.16 | $19.13 | $19.13 | $18.94 | 4,345 |
2023-09-22 | $19.16 | $19.30 | $19.16 | $19.21 | $19.02 | 17,590 |
2023-09-21 | $19.24 | $19.25 | $19.13 | $19.13 | $18.94 | 16,953 |
2023-09-20 | $19.39 | $19.47 | $19.31 | $19.31 | $19.31 | 16,500 |
2023-09-19 | $19.38 | $19.39 | $19.33 | $19.37 | $19.37 | 3,370 |
2023-09-18 | $19.37 | $19.40 | $19.32 | $19.34 | $19.34 | 12,820 |
2023-09-15 | $19.37 | $19.40 | $19.32 | $19.33 | $19.33 | 47,280 |
2023-09-14 | $19.38 | $19.39 | $19.33 | $19.34 | $19.34 | 125,030 |
2023-09-13 | $19.31 | $19.31 | $19.25 | $19.26 | $19.26 | 33,932 |
2023-09-12 | $19.18 | $19.27 | $19.18 | $19.26 | $19.26 | 6,414 |
2023-09-11 | $19.27 | $19.31 | $19.24 | $19.24 | $19.24 | 4,643 |
2023-09-08 | $19.26 | $19.26 | $19.20 | $19.20 | $19.20 | 7,965 |
2023-09-07 | $19.20 | $19.23 | $19.13 | $19.17 | $19.17 | 11,331 |
2023-09-06 | $19.21 | $19.21 | $19.17 | $19.17 | $19.17 | 3,800 |
2023-09-05 | $19.28 | $19.30 | $19.20 | $19.21 | $19.21 | 28,427 |
2023-09-01 | $19.38 | $19.39 | $19.35 | $19.38 | $19.38 | 11,123 |
2023-08-31 | $19.43 | $19.43 | $19.33 | $19.38 | $19.38 | 8,080 |
2023-08-30 | $19.33 | $19.40 | $19.33 | $19.34 | $19.34 | 12,137 |
2023-08-29 | $19.25 | $19.41 | $19.24 | $19.37 | $19.37 | 55,060 |
2023-08-28 | $19.11 | $19.30 | $19.11 | $19.22 | $19.22 | 48,948 |
2023-08-25 | $19.17 | $19.17 | $19.06 | $19.10 | $19.10 | 9,302 |
2023-08-24 | $19.16 | $19.17 | $19.08 | $19.08 | $19.08 | 23,750 |
2023-08-23 | $19.00 | $19.22 | $19.00 | $19.22 | $19.22 | 10,916 |
2023-08-22 | $19.02 | $19.06 | $18.97 | $19.04 | $19.04 | 17,046 |
2023-08-21 | $18.98 | $19.03 | $18.95 | $19.03 | $19.03 | 8,964 |
2023-08-18 | $19.02 | $19.04 | $18.98 | $18.99 | $18.99 | 8,114 |
2023-08-17 | $19.07 | $19.09 | $19.00 | $19.00 | $19.00 | 11,779 |
2023-08-16 | $19.12 | $19.19 | $19.04 | $19.04 | $19.04 | 14,561 |
2023-08-15 | $19.20 | $19.21 | $19.11 | $19.15 | $19.15 | 12,807 |
2023-08-14 | $19.28 | $19.28 | $19.20 | $19.25 | $19.25 | 12,446 |
2023-08-11 | $19.35 | $19.35 | $19.28 | $19.28 | $19.28 | 12,204 |
2023-08-10 | $19.41 | $19.45 | $19.33 | $19.33 | $19.33 | 10,736 |
2023-08-09 | $19.39 | $19.42 | $19.36 | $19.36 | $19.36 | 11,620 |
2023-08-08 | $19.40 | $19.40 | $19.28 | $19.36 | $19.36 | 9,312 |
2023-08-07 | $19.37 | $19.43 | $19.36 | $19.43 | $19.43 | 22,553 |
2023-08-04 | $19.38 | $19.48 | $19.35 | $19.39 | $19.39 | 5,519 |
2023-08-03 | $19.26 | $19.29 | $19.24 | $19.28 | $19.28 | 5,727 |
2023-08-02 | $19.44 | $19.44 | $19.32 | $19.37 | $19.37 | 10,619 |
2023-08-01 | $19.54 | $19.61 | $19.54 | $19.58 | $19.53 | 27,477 |
2023-07-31 | $19.62 | $19.71 | $19.62 | $19.64 | $19.58 | 10,890 |
2023-07-28 | $19.55 | $19.71 | $19.55 | $19.63 | $19.57 | 3,480 |
2023-07-27 | $19.79 | $19.79 | $19.53 | $19.53 | $19.53 | 12,521 |
2023-07-26 | $19.63 | $19.74 | $19.63 | $19.68 | $19.68 | 13,859 |
2023-07-25 | $19.67 | $19.67 | $19.58 | $19.58 | $19.58 | 254,765 |
2023-07-24 | $19.48 | $19.63 | $19.48 | $19.60 | $19.60 | 7,639 |
2023-07-21 | $19.67 | $19.67 | $19.53 | $19.54 | $19.54 | 4,263 |
2023-07-20 | $19.63 | $19.63 | $19.51 | $19.53 | $19.53 | 10,125 |
2023-07-19 | $19.63 | $19.66 | $19.59 | $19.60 | $19.60 | 16,847 |
2023-07-18 | $19.44 | $19.62 | $19.44 | $19.60 | $19.60 | 94,056 |
2023-07-17 | $19.44 | $19.53 | $19.41 | $19.53 | $19.53 | 40,332 |
2023-07-14 | $19.56 | $19.56 | $19.45 | $19.52 | $19.52 | 13,429 |
2023-07-13 | $19.54 | $19.60 | $19.51 | $19.58 | $19.58 | 16,290 |
2023-07-12 | $19.37 | $19.48 | $19.37 | $19.45 | $19.45 | 55,251 |
2023-07-11 | $19.27 | $19.33 | $19.24 | $19.33 | $19.33 | 69,219 |
2023-07-10 | $19.13 | $19.23 | $19.12 | $19.23 | $19.23 | 12,021 |
2023-07-07 | $19.37 | $19.37 | $19.03 | $19.15 | $19.15 | 13,468 |
2023-07-06 | $19.00 | $19.06 | $18.98 | $19.03 | $19.03 | 6,959 |
2023-07-05 | $19.37 | $19.37 | $19.21 | $19.21 | $19.21 | 33,668 |
2023-07-03 | $19.47 | $19.52 | $19.47 | $19.50 | $19.50 | 17,512 |
2023-06-30 | $19.39 | $19.53 | $19.39 | $19.52 | $19.52 | 180,638 |
2023-06-29 | $19.27 | $19.40 | $19.27 | $19.40 | $19.40 | 57,971 |
2023-06-28 | $19.35 | $19.40 | $19.32 | $19.38 | $19.38 | 10,423 |
2023-06-27 | $19.27 | $19.42 | $19.27 | $19.37 | $19.37 | 45,347 |
2023-06-26 | $19.17 | $19.37 | $19.17 | $19.32 | $19.32 | 58,765 |
2023-06-23 | $19.21 | $19.27 | $19.21 | $19.22 | $19.22 | 2,922 |
2023-06-22 | $19.33 | $19.38 | $19.31 | $19.33 | $19.33 | 5,365 |
2023-06-21 | $19.32 | $19.45 | $19.32 | $19.42 | $19.42 | 7,782 |
2023-06-20 | $19.37 | $19.39 | $19.37 | $19.37 | $19.37 | 4,487 |
2023-06-16 | $19.44 | $19.50 | $19.44 | $19.45 | $19.45 | 21,802 |
2023-06-15 | $19.48 | $19.51 | $19.41 | $19.51 | $19.51 | 5,890 |
2023-06-14 | $19.33 | $19.47 | $19.33 | $19.41 | $19.41 | 12,994 |
2023-06-13 | $19.30 | $19.44 | $19.30 | $19.36 | $19.36 | 49,144 |
2023-06-12 | $19.35 | $19.35 | $19.26 | $19.34 | $19.34 | 19,174 |
2023-06-09 | $19.31 | $19.33 | $19.29 | $19.32 | $19.32 | 3,303 |
2023-06-08 | $19.26 | $19.34 | $19.23 | $19.29 | $19.29 | 6,320 |
2023-06-07 | $19.26 | $19.33 | $19.21 | $19.24 | $19.24 | 7,434 |
2023-06-06 | $19.13 | $19.29 | $19.13 | $19.27 | $19.27 | 3,603 |
2023-06-05 | $19.16 | $19.45 | $19.13 | $19.18 | $19.18 | 34,586 |
2023-06-02 | $19.03 | $19.24 | $19.03 | $19.21 | $19.21 | 24,199 |
2023-06-01 | $18.98 | $19.12 | $18.98 | $19.09 | $19.04 | 15,689 |
2023-05-31 | $18.97 | $18.97 | $18.88 | $18.94 | $18.89 | 9,691 |
2023-05-30 | $18.96 | $19.03 | $18.95 | $19.00 | $18.94 | 18,032 |
2023-05-26 | $18.90 | $18.99 | $18.90 | $18.99 | $18.94 | 10,717 |
2023-05-25 | $19.01 | $19.01 | $18.83 | $18.84 | $18.79 | 48,127 |
2023-05-24 | $18.99 | $19.00 | $18.92 | $18.97 | $18.91 | 43,719 |
2023-05-23 | $19.10 | $19.14 | $19.06 | $19.08 | $19.02 | 17,479 |
2023-05-22 | $19.02 | $19.14 | $19.02 | $19.10 | $19.05 | 28,371 |
2023-05-19 | $19.06 | $19.09 | $19.02 | $19.05 | $18.99 | 19,346 |
2023-05-18 | $19.06 | $19.07 | $19.03 | $19.06 | $19.01 | 9,593 |
2023-05-17 | $18.97 | $19.10 | $18.97 | $19.07 | $19.01 | 37,941 |
2023-05-16 | $18.99 | $19.12 | $18.97 | $18.98 | $18.93 | 28,753 |
2023-05-15 | $19.10 | $19.12 | $19.05 | $19.11 | $19.06 | 14,738 |
2023-05-12 | $19.07 | $19.07 | $19.02 | $19.06 | $19.06 | 4,900 |
2023-05-11 | $19.03 | $19.13 | $19.03 | $19.10 | $19.10 | 10,806 |
2023-05-10 | $19.19 | $19.19 | $19.11 | $19.15 | $19.15 | 33,009 |
2023-05-09 | $19.08 | $19.16 | $19.06 | $19.14 | $19.14 | 12,581 |
2023-05-08 | $19.27 | $19.27 | $19.14 | $19.14 | $19.14 | 10,171 |
2023-05-05 | $19.10 | $19.19 | $19.08 | $19.16 | $19.16 | 12,157 |
2023-05-04 | $19.12 | $19.12 | $18.95 | $18.96 | $18.96 | 15,940 |
2023-05-03 | $19.10 | $19.19 | $19.06 | $19.07 | $19.07 | 7,560 |
2023-05-02 | $19.23 | $19.23 | $19.04 | $19.08 | $19.08 | 10,196 |
2023-05-01 | $19.29 | $19.34 | $19.23 | $19.26 | $19.21 | 18,603 |
2023-04-28 | $19.33 | $19.36 | $19.26 | $19.36 | $19.36 | 5,029 |
2023-04-27 | $19.24 | $19.32 | $19.21 | $19.30 | $19.30 | 18,630 |
2023-04-26 | $19.16 | $19.24 | $19.10 | $19.16 | $19.16 | 13,633 |
2023-04-25 | $19.25 | $19.25 | $19.16 | $19.17 | $19.17 | 7,119 |
2023-04-24 | $19.25 | $19.31 | $19.25 | $19.31 | $19.31 | 11,986 |
2023-04-21 | $19.22 | $19.31 | $19.22 | $19.29 | $19.29 | 20,098 |
2023-04-20 | $19.28 | $19.34 | $19.27 | $19.27 | $19.27 | 8,714 |
2023-04-19 | $19.32 | $19.33 | $19.27 | $19.31 | $19.31 | 9,261 |
2023-04-18 | $19.41 | $19.41 | $19.30 | $19.30 | $19.30 | 17,316 |
2023-04-17 | $19.27 | $19.33 | $19.26 | $19.32 | $19.32 | 12,102 |
2023-04-14 | $19.43 | $19.43 | $19.27 | $19.32 | $19.32 | 10,913 |
2023-04-13 | $19.39 | $19.40 | $19.32 | $19.38 | $19.38 | 26,045 |
2023-04-12 | $19.31 | $19.35 | $19.26 | $19.27 | $19.27 | 6,509 |
2023-04-11 | $19.22 | $19.29 | $19.21 | $19.26 | $19.26 | 10,322 |
2023-04-10 | $19.24 | $19.24 | $19.09 | $19.16 | $19.16 | 16,325 |
2023-04-06 | $19.09 | $19.25 | $19.09 | $19.17 | $19.17 | 33,123 |
2023-04-05 | $19.18 | $19.18 | $19.13 | $19.14 | $19.14 | 6,479 |
2023-04-04 | $19.18 | $19.20 | $19.15 | $19.16 | $19.16 | 23,487 |
2023-04-03 | $19.20 | $19.32 | $19.20 | $19.29 | $19.20 | 266,553 |
2023-03-31 | $19.17 | $19.25 | $19.17 | $19.25 | $19.16 | 15,410 |
2023-03-30 | $19.17 | $19.17 | $19.09 | $19.15 | $19.15 | 8,247 |
2023-03-29 | $19.10 | $19.10 | $18.96 | $19.07 | $19.07 | 10,202 |
2023-03-28 | $18.91 | $18.95 | $18.88 | $18.93 | $18.93 | 7,767 |
2023-03-27 | $18.87 | $18.93 | $18.86 | $18.89 | $18.89 | 40,781 |
2023-03-24 | $18.77 | $18.88 | $18.77 | $18.85 | $18.85 | 16,075 |
2023-03-23 | $19.01 | $19.01 | $18.81 | $18.81 | $18.81 | 6,337 |
2023-03-22 | $18.91 | $19.05 | $18.87 | $18.92 | $18.92 | 11,572 |
2023-03-21 | $18.80 | $18.94 | $18.80 | $18.93 | $18.93 | 12,064 |
2023-03-20 | $18.82 | $18.84 | $18.74 | $18.75 | $18.75 | 34,847 |
2023-03-17 | $18.77 | $18.83 | $18.74 | $18.77 | $18.77 | 23,903 |
2023-03-16 | $18.69 | $18.92 | $18.69 | $18.91 | $18.91 | 6,538 |
2023-03-15 | $18.79 | $18.81 | $18.72 | $18.77 | $18.77 | 7,306 |
2023-03-14 | $19.02 | $19.10 | $18.97 | $19.02 | $19.02 | 11,041 |
2023-03-13 | $19.00 | $19.01 | $18.82 | $18.84 | $18.84 | 23,860 |
2023-03-10 | $19.12 | $19.19 | $19.00 | $19.00 | $19.00 | 12,124 |
2023-03-09 | $19.35 | $19.35 | $19.14 | $19.14 | $19.14 | 13,048 |
2023-03-08 | $19.42 | $19.42 | $19.28 | $19.30 | $19.30 | 13,815 |
2023-03-07 | $19.54 | $19.54 | $19.30 | $19.30 | $19.30 | 11,533 |
2023-03-06 | $19.42 | $19.55 | $19.42 | $19.46 | $19.46 | 23,202 |
2023-03-03 | $19.43 | $19.49 | $19.39 | $19.48 | $19.48 | 12,299 |
2023-03-02 | $19.21 | $19.37 | $19.21 | $19.32 | $19.32 | 23,246 |
2023-03-01 | $19.38 | $19.45 | $19.37 | $19.44 | $19.38 | 91,143 |
2023-02-28 | $19.42 | $19.47 | $19.38 | $19.38 | $19.32 | 11,815 |
2023-02-27 | $19.43 | $19.50 | $19.43 | $19.45 | $19.39 | 21,214 |
2023-02-24 | $19.34 | $19.41 | $19.34 | $19.37 | $19.37 | 6,844 |
2023-02-23 | $19.52 | $19.59 | $19.47 | $19.54 | $19.54 | 11,535 |
2023-02-22 | $19.43 | $19.49 | $19.42 | $19.42 | $19.42 | 16,466 |
2023-02-21 | $19.47 | $19.57 | $19.36 | $19.42 | $19.42 | 31,290 |
2023-02-17 | $19.67 | $19.67 | $19.56 | $19.67 | $19.67 | 10,244 |
2023-02-16 | $19.60 | $19.70 | $19.58 | $19.61 | $19.61 | 5,130 |
2023-02-15 | $19.65 | $19.72 | $19.61 | $19.69 | $19.69 | 7,652 |
2023-02-14 | $19.70 | $19.78 | $19.67 | $19.72 | $19.72 | 98,690 |
2023-02-13 | $19.71 | $19.78 | $19.69 | $19.73 | $19.73 | 20,471 |
2023-02-10 | $19.74 | $19.74 | $19.62 | $19.64 | $19.64 | 33,753 |
2023-02-09 | $20.03 | $20.03 | $19.70 | $19.74 | $19.74 | 16,910 |
2023-02-08 | $20.00 | $20.00 | $19.83 | $19.90 | $19.90 | 99,292 |
2023-02-07 | $19.91 | $19.93 | $19.80 | $19.93 | $19.93 | 5,006 |
2023-02-06 | $20.01 | $20.01 | $19.84 | $19.84 | $19.84 | 10,882 |
2023-02-03 | $20.07 | $20.15 | $20.04 | $20.04 | $20.04 | 22,030 |
2023-02-02 | $20.31 | $20.36 | $20.23 | $20.29 | $20.29 | 24,195 |
2023-02-01 | $20.08 | $20.31 | $20.08 | $20.30 | $20.25 | 444,153 |
2023-01-31 | $20.02 | $20.11 | $19.98 | $20.11 | $20.06 | 30,451 |
2023-01-30 | $20.01 | $20.05 | $19.94 | $19.95 | $19.90 | 87,248 |
2023-01-27 | $20.11 | $20.11 | $20.05 | $20.08 | $20.03 | 38,324 |
2023-01-26 | $20.09 | $20.13 | $20.04 | $20.10 | $20.05 | 20,635 |
2023-01-25 | $20.04 | $20.07 | $19.96 | $20.02 | $19.97 | 35,142 |
2023-01-24 | $19.98 | $20.06 | $19.91 | $20.00 | $19.95 | 28,605 |
2023-01-23 | $20.03 | $20.06 | $19.96 | $19.98 | $19.93 | 103,139 |
2023-01-20 | $19.84 | $19.97 | $19.84 | $19.96 | $19.91 | 55,459 |
2023-01-19 | $19.89 | $19.91 | $19.84 | $19.88 | $19.83 | 208,961 |
2023-01-18 | $19.98 | $20.06 | $19.92 | $19.92 | $19.87 | 31,642 |
2023-01-17 | $19.82 | $19.90 | $19.82 | $19.87 | $19.82 | 113,849 |
2023-01-13 | $19.82 | $19.91 | $19.82 | $19.87 | $19.82 | 47,187 |
2023-01-12 | $19.87 | $19.89 | $19.76 | $19.89 | $19.84 | 18,094 |
2023-01-11 | $19.68 | $19.71 | $19.65 | $19.70 | $19.65 | 33,115 |
2023-01-10 | $19.61 | $19.61 | $19.50 | $19.57 | $19.52 | 48,971 |
2023-01-09 | $19.64 | $19.64 | $19.53 | $19.53 | $19.48 | 138,181 |
2023-01-06 | $19.33 | $19.60 | $19.33 | $19.57 | $19.52 | 155,596 |
2023-01-05 | $19.12 | $19.23 | $19.12 | $19.19 | $19.14 | 15,770 |
2023-01-04 | $19.10 | $19.28 | $19.10 | $19.25 | $19.20 | 28,590 |
2023-01-03 | $19.05 | $19.13 | $19.01 | $19.03 | $18.98 | 88,758 |
2022-12-30 | $18.99 | $19.07 | $18.96 | $18.98 | $18.93 | 95,812 |
2022-12-29 | $19.03 | $19.11 | $18.99 | $19.11 | $19.06 | 120,434 |
2022-12-28 | $19.19 | $19.19 | $18.89 | $18.89 | $18.84 | 160,329 |
2022-12-27 | $19.07 | $19.15 | $19.06 | $19.07 | $19.02 | 37,428 |
2022-12-23 | $19.07 | $19.20 | $19.07 | $19.13 | $19.13 | 75,925 |
2022-12-22 | $19.39 | $19.39 | $19.27 | $19.35 | $19.12 | 119,033 |
2022-12-21 | $19.41 | $19.51 | $19.41 | $19.51 | $19.28 | 66,807 |
2022-12-20 | $19.26 | $19.35 | $19.21 | $19.26 | $19.03 | 57,164 |
2022-12-19 | $19.26 | $19.34 | $19.26 | $19.32 | $19.09 | 215,968 |
2022-12-16 | $19.35 | $19.35 | $19.28 | $19.34 | $19.11 | 45,597 |
2022-12-15 | $19.42 | $19.52 | $19.38 | $19.46 | $19.23 | 95,805 |
2022-12-14 | $19.53 | $19.65 | $19.50 | $19.54 | $19.31 | 104,978 |
2022-12-13 | $19.71 | $19.75 | $19.58 | $19.61 | $19.38 | 48,995 |
2022-12-12 | $19.37 | $19.47 | $19.37 | $19.43 | $19.20 | 236,223 |
2022-12-09 | $19.40 | $19.53 | $19.40 | $19.42 | $19.19 | 102,049 |
2022-12-08 | $19.53 | $19.55 | $19.43 | $19.44 | $19.21 | 94,905 |
2022-12-07 | $19.33 | $19.49 | $19.33 | $19.44 | $19.21 | 97,308 |
2022-12-06 | $19.47 | $19.47 | $19.31 | $19.37 | $19.15 | 49,947 |
2022-12-05 | $19.66 | $19.66 | $19.41 | $19.46 | $19.23 | 83,032 |
2022-12-02 | $19.57 | $19.66 | $19.54 | $19.66 | $19.43 | 58,655 |
2022-12-01 | $19.69 | $19.74 | $19.62 | $19.73 | $19.45 | 135,707 |
2022-11-30 | $19.32 | $19.62 | $19.32 | $19.61 | $19.33 | 91,778 |
2022-11-29 | $19.25 | $19.37 | $19.25 | $19.33 | $19.05 | 48,324 |
2022-11-28 | $19.29 | $19.38 | $19.19 | $19.28 | $19.01 | 101,465 |
2022-11-25 | $19.37 | $19.41 | $19.36 | $19.36 | $19.36 | 22,320 |
2022-11-23 | $19.17 | $19.35 | $19.17 | $19.33 | $19.33 | 88,561 |
2022-11-22 | $19.16 | $19.23 | $19.12 | $19.23 | $19.23 | 185,652 |
2022-11-21 | $19.09 | $19.10 | $19.04 | $19.10 | $19.10 | 46,077 |
2022-11-18 | $19.21 | $19.21 | $19.04 | $19.12 | $19.12 | 108,736 |
2022-11-17 | $18.97 | $19.11 | $18.97 | $19.09 | $19.09 | 82,407 |
2022-11-16 | $19.31 | $19.31 | $19.17 | $19.17 | $19.17 | 34,813 |
2022-11-15 | $19.24 | $19.29 | $19.19 | $19.26 | $19.26 | 22,485 |
2022-11-14 | $19.12 | $19.19 | $19.09 | $19.10 | $19.10 | 78,788 |
2022-11-11 | $19.05 | $19.23 | $19.05 | $19.19 | $19.19 | 100,495 |
2022-11-10 | $18.81 | $19.06 | $18.81 | $19.05 | $19.05 | 108,415 |
2022-11-09 | $18.50 | $18.62 | $18.45 | $18.48 | $18.48 | 125,430 |
2022-11-08 | $18.60 | $18.70 | $18.53 | $18.63 | $18.63 | 45,515 |
2022-11-07 | $18.50 | $18.55 | $18.45 | $18.55 | $18.55 | 53,044 |
2022-11-04 | $18.37 | $18.56 | $18.37 | $18.51 | $18.51 | 16,580 |
2022-11-03 | $18.10 | $18.28 | $18.10 | $18.23 | $18.23 | 33,053 |
2022-11-02 | $18.49 | $18.58 | $18.29 | $18.29 | $18.29 | 69,900 |
2022-11-01 | $18.49 | $18.54 | $18.46 | $18.53 | $18.47 | 37,079 |
2022-10-31 | $18.50 | $18.50 | $18.40 | $18.40 | $18.40 | 86,960 |
2022-10-28 | $18.39 | $18.56 | $18.39 | $18.53 | $18.53 | 47,892 |
2022-10-27 | $18.44 | $18.55 | $18.44 | $18.47 | $18.47 | 42,586 |
2022-10-26 | $18.40 | $18.53 | $18.34 | $18.44 | $18.44 | 39,534 |
2022-10-25 | $18.15 | $18.39 | $18.15 | $18.37 | $18.37 | 46,413 |
2022-10-24 | $18.22 | $18.22 | $18.09 | $18.15 | $18.15 | 84,410 |
2022-10-21 | $18.00 | $18.23 | $17.97 | $18.21 | $18.21 | 45,510 |
2022-10-20 | $18.17 | $18.22 | $18.03 | $18.06 | $18.06 | 37,457 |
2022-10-19 | $18.26 | $18.26 | $18.11 | $18.14 | $18.14 | 33,008 |
2022-10-18 | $18.30 | $18.39 | $18.28 | $18.35 | $18.35 | 28,873 |
2022-10-17 | $18.22 | $18.29 | $18.21 | $18.21 | $18.21 | 87,150 |
2022-10-14 | $18.24 | $18.24 | $18.03 | $18.04 | $18.04 | 22,761 |
2022-10-13 | $17.83 | $18.23 | $17.83 | $18.19 | $18.19 | 74,313 |
2022-10-12 | $18.20 | $18.20 | $18.10 | $18.12 | $18.12 | 364,186 |
2022-10-11 | $18.18 | $18.28 | $18.11 | $18.16 | $18.16 | 49,110 |
2022-10-10 | $18.28 | $18.31 | $18.14 | $18.22 | $18.22 | 121,256 |
2022-10-07 | $18.37 | $18.46 | $18.32 | $18.33 | $18.33 | 25,172 |
2022-10-06 | $18.61 | $18.64 | $18.52 | $18.52 | $18.52 | 13,099 |
2022-10-05 | $18.67 | $18.70 | $18.53 | $18.65 | $18.65 | 44,498 |
2022-10-04 | $18.73 | $18.80 | $18.72 | $18.78 | $18.78 | 30,649 |
2022-10-03 | $18.55 | $18.71 | $18.54 | $18.68 | $18.49 | 111,814 |
2022-09-30 | $18.38 | $18.52 | $18.36 | $18.36 | $18.18 | 40,889 |
2022-09-29 | $18.30 | $18.41 | $18.30 | $18.40 | $18.21 | 87,731 |
2022-09-28 | $18.38 | $18.63 | $18.38 | $18.63 | $18.45 | 29,507 |
2022-09-27 | $18.52 | $18.56 | $18.33 | $18.38 | $18.20 | 32,383 |
2022-09-26 | $18.69 | $18.69 | $18.43 | $18.45 | $18.27 | 21,746 |
2022-09-23 | $18.89 | $18.90 | $18.71 | $18.78 | $18.59 | 34,429 |
2022-09-22 | $19.08 | $19.16 | $19.05 | $19.08 | $18.89 | 62,000 |
2022-09-21 | $19.26 | $19.36 | $19.21 | $19.22 | $19.03 | 26,444 |
2022-09-20 | $19.34 | $19.35 | $19.26 | $19.29 | $19.09 | 8,593 |
2022-09-19 | $19.27 | $19.46 | $19.27 | $19.46 | $19.27 | 19,175 |
2022-09-16 | $19.30 | $19.42 | $19.28 | $19.42 | $19.42 | 24,849 |
2022-09-15 | $19.58 | $19.58 | $19.43 | $19.45 | $19.45 | 27,248 |
2022-09-14 | $19.50 | $19.62 | $19.50 | $19.56 | $19.56 | 38,756 |
2022-09-13 | $19.58 | $19.66 | $19.54 | $19.54 | $19.54 | 19,307 |
2022-09-12 | $19.86 | $19.97 | $19.86 | $19.89 | $19.89 | 41,568 |
2022-09-09 | $19.79 | $19.86 | $19.74 | $19.84 | $19.84 | 23,790 |
2022-09-08 | $19.53 | $19.65 | $19.53 | $19.63 | $19.63 | 49,119 |
2022-09-07 | $19.39 | $19.66 | $19.39 | $19.64 | $19.64 | 83,873 |
2022-09-06 | $19.43 | $19.52 | $19.42 | $19.48 | $19.48 | 45,586 |
2022-09-02 | $19.61 | $19.73 | $19.55 | $19.57 | $19.57 | 24,166 |
2022-09-01 | $19.64 | $19.64 | $19.44 | $19.62 | $19.56 | 8,989 |
2022-08-31 | $19.82 | $19.82 | $19.68 | $19.68 | $19.62 | 11,109 |
2022-08-30 | $19.88 | $19.92 | $19.76 | $19.79 | $19.74 | 41,104 |
2022-08-29 | $19.94 | $19.94 | $19.88 | $19.91 | $19.85 | 27,409 |
2022-08-26 | $20.23 | $20.23 | $19.97 | $19.98 | $19.93 | 39,769 |
2022-08-25 | $20.13 | $20.19 | $20.03 | $20.19 | $20.14 | 48,419 |
2022-08-24 | $19.99 | $20.07 | $19.98 | $20.00 | $19.94 | 32,806 |
2022-08-23 | $20.11 | $20.12 | $20.02 | $20.05 | $19.99 | 11,670 |
2022-08-22 | $20.04 | $20.07 | $19.98 | $20.00 | $19.94 | 44,900 |
2022-08-19 | $20.32 | $20.32 | $20.17 | $20.18 | $20.12 | 46,684 |
2022-08-18 | $20.46 | $20.46 | $20.38 | $20.41 | $20.35 | 16,427 |
2022-08-17 | $20.49 | $20.49 | $20.38 | $20.39 | $20.33 | 159,239 |
2022-08-16 | $20.55 | $20.64 | $20.55 | $20.62 | $20.56 | 43,734 |
2022-08-15 | $20.65 | $20.68 | $20.58 | $20.65 | $20.59 | 577,537 |
2022-08-12 | $20.56 | $20.69 | $20.56 | $20.67 | $20.61 | 105,597 |
2022-08-11 | $20.71 | $20.74 | $20.52 | $20.56 | $20.50 | 15,430 |
2022-08-10 | $20.53 | $20.66 | $20.53 | $20.63 | $20.57 | 22,864 |
2022-08-09 | $20.46 | $20.46 | $20.39 | $20.39 | $20.34 | 27,451 |
2022-08-08 | $20.52 | $20.57 | $20.48 | $20.54 | $20.48 | 56,765 |
2022-08-05 | $20.34 | $20.41 | $20.30 | $20.39 | $20.33 | 81,988 |
2022-08-04 | $20.42 | $20.52 | $20.42 | $20.48 | $20.43 | 31,240 |
2022-08-03 | $20.27 | $20.43 | $20.27 | $20.43 | $20.37 | 25,680 |
2022-08-02 | $20.35 | $20.38 | $20.24 | $20.27 | $20.22 | 13,914 |
2022-08-01 | $20.37 | $20.51 | $20.37 | $20.49 | $20.38 | 76,667 |
2022-07-29 | $20.33 | $20.49 | $20.33 | $20.49 | $20.38 | 42,796 |
2022-07-28 | $20.24 | $20.38 | $20.24 | $20.35 | $20.24 | 22,436 |
2022-07-27 | $19.98 | $20.19 | $19.98 | $20.19 | $20.08 | 26,913 |
2022-07-26 | $19.99 | $20.05 | $19.96 | $19.97 | $19.87 | 30,158 |
2022-07-25 | $20.00 | $20.09 | $20.00 | $20.03 | $19.92 | 36,073 |
2022-07-22 | $20.04 | $20.09 | $19.97 | $20.03 | $19.92 | 26,152 |
2022-07-21 | $19.85 | $19.96 | $19.81 | $19.96 | $19.85 | 83,343 |
2022-07-20 | $19.82 | $19.87 | $19.77 | $19.79 | $19.68 | 31,025 |
2022-07-19 | $19.64 | $19.79 | $19.64 | $19.79 | $19.68 | 54,889 |
2022-07-18 | $19.64 | $19.66 | $19.54 | $19.54 | $19.44 | 18,637 |
2022-07-15 | $19.53 | $19.58 | $19.45 | $19.58 | $19.48 | 25,203 |
2022-07-14 | $19.45 | $19.45 | $19.31 | $19.43 | $19.33 | 91,095 |
2022-07-13 | $19.45 | $19.59 | $19.41 | $19.57 | $19.47 | 17,722 |
2022-07-12 | $19.52 | $19.66 | $19.52 | $19.62 | $19.52 | 117,584 |
2022-07-11 | $19.68 | $19.68 | $19.58 | $19.58 | $19.48 | 564,128 |
2022-07-08 | $19.61 | $19.73 | $19.61 | $19.71 | $19.60 | 50,769 |
2022-07-07 | $19.70 | $19.75 | $19.67 | $19.75 | $19.64 | 65,679 |
2022-07-06 | $19.61 | $19.66 | $19.54 | $19.54 | $19.44 | 11,798 |
2022-07-05 | $19.67 | $19.68 | $19.51 | $19.68 | $19.58 | 341,634 |
2022-07-01 | $19.88 | $20.00 | $19.88 | $20.00 | $19.74 | 13,735 |
2022-06-30 | $19.73 | $19.88 | $19.71 | $19.83 | $19.57 | 23,189 |
2022-06-29 | $19.76 | $19.86 | $19.76 | $19.83 | $19.58 | 59,753 |
2022-06-28 | $19.89 | $19.98 | $19.79 | $19.82 | $19.57 | 33,807 |
2022-06-27 | $20.00 | $20.00 | $19.90 | $19.90 | $19.64 | 50,233 |
2022-06-24 | $19.80 | $19.98 | $19.80 | $19.94 | $19.68 | 45,176 |
2022-06-23 | $19.75 | $19.87 | $19.75 | $19.84 | $19.58 | 13,528 |
2022-06-22 | $19.75 | $19.82 | $19.75 | $19.78 | $19.52 | 50,010 |
2022-06-21 | $19.83 | $19.84 | $19.73 | $19.75 | $19.49 | 30,203 |
2022-06-17 | $19.64 | $19.75 | $19.62 | $19.70 | $19.44 | 31,831 |
2022-06-16 | $19.71 | $19.71 | $19.57 | $19.67 | $19.41 | 47,437 |
2022-06-15 | $19.75 | $20.06 | $19.72 | $19.99 | $19.73 | 41,541 |
2022-06-14 | $19.72 | $19.82 | $19.59 | $19.62 | $19.37 | 55,223 |
2022-06-13 | $20.03 | $20.03 | $19.62 | $19.65 | $19.39 | 71,881 |
2022-06-10 | $20.41 | $20.42 | $20.27 | $20.29 | $20.03 | 57,674 |
2022-06-09 | $20.82 | $20.82 | $20.64 | $20.64 | $20.37 | 53,199 |
2022-06-08 | $20.89 | $20.96 | $20.84 | $20.86 | $20.59 | 51,930 |
2022-06-07 | $20.85 | $21.07 | $20.85 | $21.07 | $20.80 | 81,228 |
2022-06-06 | $21.09 | $21.16 | $20.94 | $20.94 | $20.67 | 23,991 |
2022-06-03 | $21.04 | $21.12 | $21.04 | $21.12 | $20.85 | 21,200 |
2022-06-02 | $21.05 | $21.25 | $21.04 | $21.22 | $20.95 | 306,337 |
2022-06-01 | $21.19 | $21.19 | $21.08 | $21.12 | $20.79 | 23,552 |
2022-05-31 | $21.20 | $21.23 | $21.18 | $21.20 | $20.87 | 20,893 |
2022-05-27 | $21.27 | $21.37 | $21.27 | $21.35 | $21.03 | 43,419 |
2022-05-26 | $21.03 | $21.20 | $21.03 | $21.18 | $20.85 | 54,333 |
2022-05-25 | $21.00 | $21.06 | $20.93 | $21.05 | $20.73 | 106,085 |
2022-05-24 | $20.82 | $20.92 | $20.79 | $20.92 | $20.60 | 40,264 |
2022-05-23 | $20.79 | $20.82 | $20.76 | $20.78 | $20.46 | 25,881 |
2022-05-20 | $20.68 | $20.75 | $20.63 | $20.72 | $20.40 | 8,007 |
2022-05-19 | $20.69 | $20.71 | $20.63 | $20.67 | $20.35 | 51,837 |
2022-05-18 | $20.59 | $20.64 | $20.55 | $20.57 | $20.25 | 42,570 |
2022-05-17 | $20.69 | $20.73 | $20.66 | $20.70 | $20.38 | 12,528 |
2022-05-16 | $20.61 | $20.69 | $20.60 | $20.65 | $20.33 | 20,873 |
2022-05-13 | $20.50 | $20.61 | $20.50 | $20.58 | $20.26 | 34,402 |
2022-05-12 | $20.54 | $20.54 | $20.43 | $20.49 | $20.18 | 34,442 |
2022-05-11 | $20.52 | $20.63 | $20.46 | $20.51 | $20.19 | 48,149 |
2022-05-10 | $20.55 | $20.62 | $20.45 | $20.52 | $20.20 | 37,064 |
2022-05-09 | $20.54 | $20.54 | $20.42 | $20.43 | $20.11 | 40,173 |
2022-05-06 | $20.66 | $20.71 | $20.58 | $20.64 | $20.32 | 68,206 |
2022-05-05 | $20.98 | $20.98 | $20.71 | $20.77 | $20.45 | 22,012 |
2022-05-04 | $20.90 | $21.20 | $20.83 | $21.16 | $20.83 | 21,593 |
2022-05-03 | $20.85 | $20.94 | $20.85 | $20.92 | $20.59 | 10,711 |
2022-05-02 | $20.86 | $20.89 | $20.72 | $20.79 | $20.43 | 15,999 |
2022-04-29 | $21.05 | $21.12 | $20.97 | $20.97 | $20.60 | 25,562 |
2022-04-28 | $21.09 | $21.16 | $20.99 | $21.16 | $20.79 | 19,236 |
2022-04-27 | $21.11 | $21.14 | $21.02 | $21.04 | $20.68 | 20,018 |
2022-04-26 | $21.19 | $21.26 | $21.09 | $21.11 | $20.74 | 25,073 |
2022-04-25 | $21.17 | $21.27 | $21.14 | $21.25 | $20.88 | 23,313 |
2022-04-22 | $21.31 | $21.37 | $21.19 | $21.19 | $20.82 | 13,521 |
2022-04-21 | $21.63 | $21.63 | $21.37 | $21.39 | $21.02 | 51,701 |
2022-04-20 | $21.46 | $21.61 | $21.46 | $21.58 | $21.21 | 33,193 |
2022-04-19 | $21.43 | $21.48 | $21.41 | $21.43 | $21.06 | 11,478 |
2022-04-18 | $21.53 | $21.59 | $21.49 | $21.50 | $21.13 | 54,977 |
2022-04-14 | $21.65 | $21.67 | $21.56 | $21.61 | $21.23 | 28,524 |
2022-04-13 | $21.68 | $21.73 | $21.68 | $21.71 | $21.33 | 13,705 |
2022-04-12 | $21.68 | $21.73 | $21.60 | $21.63 | $21.25 | 51,029 |
2022-04-11 | $21.75 | $21.75 | $21.60 | $21.60 | $21.22 | 13,420 |
2022-04-08 | $21.87 | $21.87 | $21.78 | $21.81 | $21.43 | 10,956 |
2022-04-07 | $21.90 | $21.90 | $21.81 | $21.89 | $21.51 | 51,349 |
2022-04-06 | $21.99 | $22.00 | $21.89 | $21.94 | $21.56 | 20,951 |
2022-04-05 | $22.27 | $22.32 | $22.05 | $22.05 | $21.67 | 19,602 |
2022-04-04 | $22.31 | $22.36 | $22.28 | $22.35 | $21.96 | 11,006 |
2022-04-01 | $22.37 | $22.40 | $22.27 | $22.38 | $21.90 | 66,005 |
2022-03-31 | $22.46 | $22.46 | $22.36 | $22.37 | $21.89 | 19,763 |
2022-03-30 | $22.30 | $22.39 | $22.30 | $22.36 | $21.88 | 12,350 |
2022-03-29 | $22.14 | $22.30 | $22.14 | $22.28 | $21.81 | 32,002 |
2022-03-28 | $22.01 | $22.12 | $22.01 | $22.12 | $21.65 | 43,200 |
2022-03-25 | $22.06 | $22.08 | $22.01 | $22.07 | $21.60 | 27,434 |
2022-03-24 | $22.11 | $22.18 | $22.06 | $22.14 | $21.66 | 27,839 |
2022-03-23 | $22.05 | $22.15 | $22.05 | $22.15 | $21.67 | 23,314 |
2022-03-22 | $22.12 | $22.12 | $22.08 | $22.09 | $21.62 | 10,875 |
2022-03-21 | $22.30 | $22.30 | $22.08 | $22.11 | $21.64 | 58,699 |
2022-03-18 | $22.20 | $22.35 | $22.20 | $22.34 | $21.86 | 9,436 |
2022-03-17 | $22.07 | $22.21 | $22.07 | $22.16 | $21.69 | 26,425 |
2022-03-16 | $22.03 | $22.12 | $21.87 | $22.12 | $21.65 | 30,840 |
2022-03-15 | $21.82 | $21.88 | $21.82 | $21.85 | $21.39 | 27,842 |
2022-03-14 | $22.04 | $22.04 | $21.75 | $21.76 | $21.30 | 38,413 |
2022-03-11 | $22.29 | $22.29 | $22.06 | $22.06 | $21.59 | 42,821 |
2022-03-10 | $22.17 | $22.18 | $22.11 | $22.18 | $21.70 | 6,726 |
2022-03-09 | $22.36 | $22.36 | $22.28 | $22.31 | $21.84 | 11,212 |
2022-03-08 | $22.15 | $22.28 | $22.15 | $22.18 | $21.71 | 13,847 |
2022-03-07 | $22.31 | $22.35 | $22.19 | $22.21 | $21.74 | 85,214 |
2022-03-04 | $22.44 | $22.50 | $22.44 | $22.46 | $21.99 | 26,398 |
2022-03-03 | $22.57 | $22.57 | $22.47 | $22.49 | $22.01 | 21,386 |
2022-03-02 | $22.59 | $22.61 | $22.50 | $22.51 | $22.03 | 37,992 |
2022-03-01 | $22.75 | $22.84 | $22.60 | $22.63 | $22.11 | 88,278 |
2022-02-28 | $22.69 | $22.81 | $22.69 | $22.78 | $22.26 | 18,912 |
2022-02-25 | $22.86 | $22.93 | $22.86 | $22.91 | $22.39 | 31,131 |
2022-02-24 | $22.51 | $22.69 | $22.49 | $22.67 | $22.16 | 83,428 |
2022-02-23 | $22.95 | $22.99 | $22.84 | $22.85 | $22.33 | 26,710 |
2022-02-22 | $22.96 | $23.04 | $22.96 | $23.01 | $22.48 | 21,862 |
2022-02-18 | $23.15 | $23.18 | $23.13 | $23.14 | $22.61 | 14,090 |
2022-02-17 | $23.20 | $23.20 | $23.10 | $23.11 | $22.58 | 13,753 |
2022-02-16 | $23.06 | $23.18 | $23.05 | $23.18 | $22.65 | 22,847 |
2022-02-15 | $23.05 | $23.08 | $23.03 | $23.06 | $22.53 | 12,839 |
2022-02-14 | $23.03 | $23.05 | $22.96 | $23.01 | $22.48 | 34,168 |
2022-02-11 | $23.16 | $23.21 | $23.11 | $23.13 | $22.60 | 25,515 |
2022-02-10 | $23.34 | $23.37 | $23.15 | $23.16 | $22.64 | 15,294 |
2022-02-09 | $23.34 | $23.43 | $23.34 | $23.39 | $22.85 | 44,726 |
2022-02-08 | $23.30 | $23.30 | $23.23 | $23.30 | $22.77 | 26,859 |
2022-02-07 | $23.23 | $23.34 | $23.23 | $23.32 | $22.79 | 32,375 |
2022-02-04 | $23.25 | $23.31 | $23.23 | $23.27 | $22.74 | 10,623 |
2022-02-03 | $23.38 | $23.45 | $23.38 | $23.41 | $22.88 | 18,004 |
2022-02-02 | $23.56 | $23.57 | $23.52 | $23.53 | $23.00 | 28,246 |
2022-02-01 | $23.58 | $23.58 | $23.45 | $23.53 | $22.95 | 16,913 |
2022-01-31 | $23.34 | $23.47 | $23.34 | $23.47 | $22.90 | 47,475 |
2022-01-28 | $23.18 | $23.36 | $23.18 | $23.36 | $22.79 | 13,684 |
2022-01-27 | $23.32 | $23.49 | $23.27 | $23.30 | $22.73 | 36,899 |
2022-01-26 | $23.42 | $23.47 | $23.21 | $23.22 | $22.66 | 19,310 |
2022-01-25 | $23.31 | $23.46 | $23.31 | $23.40 | $22.83 | 11,962 |
2022-01-24 | $23.41 | $23.44 | $23.27 | $23.42 | $22.85 | 40,198 |
2022-01-21 | $23.53 | $23.61 | $23.53 | $23.54 | $22.97 | 39,119 |
2022-01-20 | $23.54 | $23.67 | $23.53 | $23.53 | $22.96 | 40,838 |
2022-01-19 | $23.52 | $23.63 | $23.52 | $23.55 | $22.98 | 41,284 |
2022-01-18 | $23.55 | $23.55 | $23.40 | $23.43 | $22.86 | 55,409 |
2022-01-14 | $23.72 | $23.72 | $23.61 | $23.65 | $23.08 | 24,386 |
2022-01-13 | $23.77 | $23.82 | $23.75 | $23.78 | $23.20 | 20,377 |
2022-01-12 | $23.77 | $23.84 | $23.77 | $23.80 | $23.23 | 21,324 |
2022-01-11 | $23.70 | $23.75 | $23.64 | $23.74 | $23.16 | 16,528 |
2022-01-10 | $23.56 | $23.61 | $23.50 | $23.61 | $23.03 | 23,181 |
2022-01-07 | $23.60 | $23.68 | $23.57 | $23.63 | $23.06 | 89,325 |
2022-01-06 | $23.67 | $23.67 | $23.57 | $23.64 | $23.07 | 22,894 |
2022-01-05 | $23.83 | $23.84 | $23.60 | $23.63 | $23.06 | 46,564 |
2022-01-04 | $23.82 | $23.83 | $23.77 | $23.79 | $23.21 | 68,184 |
2022-01-03 | $23.94 | $23.95 | $23.82 | $23.86 | $23.28 | 110,723 |
2021-12-31 | $23.92 | $24.03 | $23.92 | $24.03 | $23.45 | 45,268 |
2021-12-30 | $23.91 | $23.99 | $23.91 | $23.95 | $23.37 | 56,064 |
2021-12-29 | $23.96 | $23.96 | $23.87 | $23.93 | $23.35 | 15,010 |
2021-12-28 | $23.99 | $24.05 | $23.94 | $23.99 | $23.41 | 67,554 |
2021-12-27 | $23.88 | $24.00 | $23.88 | $23.98 | $23.39 | 117,356 |
2021-12-23 | $23.85 | $23.93 | $23.85 | $23.92 | $23.34 | 36,812 |
2021-12-22 | $24.05 | $24.09 | $23.97 | $24.09 | $23.33 | 24,070 |
2021-12-21 | $23.91 | $23.97 | $23.89 | $23.96 | $23.20 | 28,739 |
2021-12-20 | $23.83 | $23.92 | $23.83 | $23.91 | $23.15 | 29,497 |
2021-12-17 | $23.95 | $24.05 | $23.95 | $23.99 | $23.23 | 36,336 |
2021-12-16 | $23.98 | $24.04 | $23.97 | $24.02 | $23.26 | 63,086 |
2021-12-15 | $23.86 | $23.95 | $23.82 | $23.95 | $23.19 | 34,585 |
2021-12-14 | $23.87 | $23.94 | $23.87 | $23.90 | $23.15 | 27,893 |
2021-12-13 | $23.91 | $23.99 | $23.91 | $23.99 | $23.23 | 26,635 |
2021-12-10 | $23.98 | $23.98 | $23.91 | $23.94 | $23.18 | 9,783 |
2021-12-09 | $23.91 | $23.97 | $23.91 | $23.91 | $23.16 | 27,921 |
2021-12-08 | $24.06 | $24.06 | $23.92 | $23.96 | $23.20 | 16,915 |
2021-12-07 | $23.90 | $24.06 | $23.90 | $23.99 | $23.23 | 40,067 |
2021-12-06 | $23.98 | $24.00 | $23.92 | $23.93 | $23.18 | 39,883 |
2021-12-03 | $23.81 | $23.93 | $23.81 | $23.91 | $23.16 | 17,055 |
2021-12-02 | $23.74 | $23.88 | $23.74 | $23.85 | $23.10 | 64,006 |
2021-12-01 | $23.78 | $23.88 | $23.73 | $23.73 | $22.96 | 23,609 |
2021-11-30 | $23.74 | $23.82 | $23.72 | $23.77 | $23.00 | 24,344 |
2021-11-29 | $23.73 | $23.76 | $23.69 | $23.74 | $22.97 | 21,890 |
2021-11-26 | $23.71 | $23.72 | $23.65 | $23.72 | $22.95 | 36,223 |
2021-11-24 | $23.70 | $23.79 | $23.69 | $23.77 | $23.00 | 31,829 |
2021-11-23 | $23.67 | $23.75 | $23.67 | $23.68 | $22.91 | 64,200 |
2021-11-22 | $23.80 | $23.85 | $23.74 | $23.74 | $22.97 | 17,766 |
2021-11-19 | $23.87 | $23.92 | $23.87 | $23.88 | $23.10 | 33,325 |
2021-11-18 | $23.82 | $23.89 | $23.82 | $23.87 | $23.09 | 16,800 |
2021-11-17 | $23.82 | $23.88 | $23.82 | $23.88 | $23.10 | 21,057 |
2021-11-16 | $23.95 | $23.95 | $23.87 | $23.87 | $23.09 | 19,364 |
2021-11-15 | $24.01 | $24.01 | $23.92 | $23.92 | $23.14 | 13,046 |
2021-11-12 | $24.03 | $24.07 | $24.00 | $24.02 | $23.24 | 8,542 |
2021-11-11 | $24.03 | $24.12 | $24.03 | $24.05 | $23.27 | 27,875 |
2021-11-10 | $24.30 | $24.30 | $24.05 | $24.07 | $23.28 | 22,443 |
2021-11-09 | $24.20 | $24.31 | $24.20 | $24.27 | $23.48 | 16,280 |
2021-11-08 | $24.26 | $24.26 | $24.18 | $24.20 | $23.42 | 14,434 |
2021-11-05 | $24.20 | $24.24 | $24.14 | $24.24 | $23.45 | 32,433 |
2021-11-04 | $24.10 | $24.11 | $24.04 | $24.11 | $23.32 | 58,989 |
2021-11-03 | $24.06 | $24.10 | $24.01 | $24.08 | $23.30 | 25,303 |
2021-11-02 | $24.05 | $24.09 | $24.02 | $24.06 | $23.28 | 15,576 |
2021-11-01 | $24.01 | $24.11 | $24.01 | $24.11 | $23.30 | 27,486 |
2021-10-29 | $24.08 | $24.10 | $24.02 | $24.05 | $23.24 | 13,680 |
2021-10-28 | $24.10 | $24.13 | $24.07 | $24.08 | $23.27 | 29,822 |
2021-10-27 | $24.09 | $24.17 | $24.09 | $24.11 | $23.30 | 14,991 |
2021-10-26 | $24.04 | $24.13 | $24.04 | $24.06 | $23.25 | 25,831 |
2021-10-25 | $23.96 | $24.08 | $23.96 | $24.05 | $23.24 | 13,813 |
2021-10-22 | $24.00 | $24.01 | $23.97 | $24.00 | $23.19 | 99,437 |
2021-10-21 | $23.92 | $23.98 | $23.91 | $23.92 | $23.12 | 41,421 |
2021-10-20 | $24.01 | $24.05 | $24.00 | $24.03 | $23.22 | 12,324 |
2021-10-19 | $24.03 | $24.08 | $24.01 | $24.02 | $23.21 | 28,868 |
2021-10-18 | $23.96 | $24.10 | $23.96 | $24.07 | $23.26 | 21,788 |
2021-10-15 | $24.03 | $24.10 | $24.03 | $24.05 | $23.24 | 21,058 |
2021-10-14 | $24.02 | $24.13 | $24.02 | $24.13 | $23.32 | 26,552 |
2021-10-13 | $23.87 | $24.00 | $23.87 | $24.00 | $23.19 | 28,006 |
2021-10-12 | $23.82 | $23.89 | $23.82 | $23.88 | $23.08 | 30,271 |
2021-10-11 | $23.79 | $23.83 | $23.76 | $23.77 | $22.97 | 75,847 |
2021-10-08 | $23.90 | $23.90 | $23.79 | $23.82 | $23.02 | 17,339 |
2021-10-07 | $23.87 | $23.92 | $23.85 | $23.87 | $23.07 | 20,550 |
2021-10-06 | $23.85 | $23.90 | $23.80 | $23.89 | $23.09 | 60,754 |
2021-10-05 | $23.83 | $23.89 | $23.83 | $23.85 | $23.04 | 18,577 |
2021-10-04 | $23.92 | $23.92 | $23.87 | $23.88 | $23.08 | 25,142 |
2021-10-01 | $23.97 | $24.09 | $23.97 | $24.06 | $23.14 | 70,059 |
2021-09-30 | $24.01 | $24.01 | $23.94 | $23.95 | $23.04 | 21,984 |
2021-09-29 | $23.93 | $24.02 | $23.93 | $23.96 | $23.04 | 45,008 |
2021-09-28 | $23.98 | $23.99 | $23.92 | $23.93 | $23.02 | 19,925 |
2021-09-27 | $24.04 | $24.13 | $24.04 | $24.10 | $23.19 | 19,013 |
2021-09-24 | $24.17 | $24.20 | $24.12 | $24.13 | $23.21 | 6,314 |
2021-09-23 | $24.31 | $24.37 | $24.23 | $24.23 | $23.31 | 18,065 |
2021-09-22 | $24.34 | $24.35 | $24.29 | $24.33 | $23.40 | 20,961 |
2021-09-21 | $24.17 | $24.24 | $24.17 | $24.21 | $23.29 | 22,472 |
2021-09-20 | $24.15 | $24.19 | $24.10 | $24.17 | $23.25 | 18,084 |
2021-09-17 | $24.34 | $24.34 | $24.22 | $24.24 | $23.32 | 22,741 |
2021-09-16 | $24.34 | $24.40 | $24.33 | $24.37 | $23.45 | 16,299 |
2021-09-15 | $24.49 | $24.49 | $24.41 | $24.47 | $23.53 | 31,698 |
2021-09-14 | $24.48 | $24.48 | $24.43 | $24.43 | $23.50 | 15,348 |
2021-09-13 | $24.38 | $24.44 | $24.38 | $24.40 | $23.47 | 33,955 |
2021-09-10 | $24.37 | $24.39 | $24.33 | $24.33 | $23.40 | 16,928 |
2021-09-09 | $24.30 | $24.41 | $24.30 | $24.40 | $23.47 | 25,057 |
2021-09-08 | $24.39 | $24.39 | $24.28 | $24.34 | $23.41 | 19,851 |
2021-09-07 | $24.34 | $24.40 | $24.31 | $24.33 | $23.40 | 12,309 |
2021-09-03 | $24.50 | $24.50 | $24.40 | $24.44 | $23.51 | 14,212 |
2021-09-02 | $24.47 | $24.49 | $24.42 | $24.46 | $23.53 | 43,832 |
2021-09-01 | $24.41 | $24.49 | $24.41 | $24.44 | $23.48 | 30,644 |
2021-08-31 | $24.37 | $24.48 | $24.37 | $24.42 | $23.46 | 23,921 |
2021-08-30 | $24.36 | $24.43 | $24.36 | $24.43 | $23.47 | 35,722 |
2021-08-27 | $24.27 | $24.37 | $24.26 | $24.37 | $23.41 | 15,808 |
2021-08-26 | $24.33 | $24.33 | $24.21 | $24.21 | $23.26 | 45,408 |
2021-08-25 | $24.32 | $24.32 | $24.27 | $24.29 | $23.34 | 6,466 |
2021-08-24 | $24.24 | $24.33 | $24.24 | $24.32 | $23.37 | 20,064 |
2021-08-23 | $24.23 | $24.32 | $24.23 | $24.28 | $23.33 | 18,179 |
2021-08-20 | $24.23 | $24.25 | $24.21 | $24.25 | $23.29 | 12,675 |
2021-08-19 | $24.16 | $24.20 | $24.15 | $24.18 | $23.23 | 17,266 |
2021-08-18 | $24.22 | $24.26 | $24.19 | $24.21 | $23.26 | 13,750 |
2021-08-17 | $24.30 | $24.30 | $24.21 | $24.24 | $23.29 | 11,516 |
2021-08-16 | $24.31 | $24.36 | $24.28 | $24.28 | $23.33 | 12,124 |
2021-08-13 | $24.20 | $24.30 | $24.20 | $24.30 | $23.35 | 20,320 |
2021-08-12 | $24.10 | $24.17 | $24.10 | $24.17 | $23.23 | 12,485 |
2021-08-11 | $24.09 | $24.16 | $24.09 | $24.14 | $23.19 | 21,872 |
2021-08-10 | $24.22 | $24.22 | $24.09 | $24.09 | $23.15 | 14,060 |
2021-08-09 | $24.29 | $24.29 | $24.14 | $24.17 | $23.22 | 20,072 |
2021-08-06 | $24.32 | $24.32 | $24.22 | $24.24 | $23.29 | 10,608 |
2021-08-05 | $24.38 | $24.40 | $24.33 | $24.36 | $23.40 | 12,857 |
2021-08-04 | $24.36 | $24.39 | $24.31 | $24.35 | $23.40 | 15,577 |
2021-08-03 | $24.32 | $24.42 | $24.32 | $24.42 | $23.46 | 14,627 |
2021-08-02 | $24.35 | $24.43 | $24.35 | $24.36 | $23.37 | 11,011 |
2021-07-30 | $24.26 | $24.38 | $24.26 | $24.31 | $23.33 | 24,860 |
2021-07-29 | $24.21 | $24.34 | $24.21 | $24.33 | $23.35 | 13,682 |
2021-07-28 | $24.22 | $24.27 | $24.22 | $24.27 | $23.29 | 6,717 |
2021-07-27 | $24.21 | $24.26 | $24.19 | $24.23 | $23.25 | 19,123 |
2021-07-26 | $24.17 | $24.26 | $24.17 | $24.18 | $23.20 | 21,181 |
2021-07-23 | $24.11 | $24.21 | $24.11 | $24.19 | $23.21 | 21,453 |
2021-07-22 | $24.14 | $24.26 | $24.14 | $24.23 | $23.25 | 16,697 |
2021-07-21 | $24.12 | $24.21 | $24.12 | $24.20 | $23.22 | 15,975 |
2021-07-20 | $24.26 | $24.29 | $24.22 | $24.23 | $23.25 | 21,777 |
2021-07-19 | $24.28 | $24.28 | $24.16 | $24.19 | $23.21 | 20,569 |
2021-07-16 | $24.27 | $24.27 | $24.19 | $24.19 | $23.21 | 14,310 |
2021-07-15 | $24.24 | $24.25 | $24.17 | $24.23 | $23.25 | 32,158 |
2021-07-14 | $24.19 | $24.19 | $24.13 | $24.16 | $23.18 | 14,552 |
2021-07-13 | $24.20 | $24.24 | $24.05 | $24.09 | $23.12 | 23,635 |
2021-07-12 | $24.27 | $24.27 | $24.17 | $24.18 | $23.20 | 22,520 |
2021-07-09 | $24.22 | $24.22 | $24.15 | $24.22 | $23.24 | 34,698 |
2021-07-08 | $24.15 | $24.24 | $24.15 | $24.21 | $23.23 | 20,725 |
2021-07-07 | $24.17 | $24.26 | $24.17 | $24.25 | $23.27 | 49,656 |
2021-07-06 | $24.16 | $24.19 | $24.13 | $24.19 | $23.21 | 76,534 |
2021-07-02 | $24.17 | $24.17 | $24.08 | $24.13 | $23.15 | 36,800 |
2021-07-01 | $24.14 | $24.24 | $24.14 | $24.24 | $23.12 | 40,822 |
2021-06-30 | $24.10 | $24.23 | $24.10 | $24.18 | $23.06 | 19,534 |
2021-06-29 | $24.11 | $24.18 | $24.11 | $24.14 | $23.02 | 34,500 |
2021-06-28 | $24.23 | $24.23 | $24.15 | $24.19 | $23.07 | 11,924 |
2021-06-25 | $24.24 | $24.24 | $24.10 | $24.14 | $23.02 | 15,314 |
2021-06-24 | $24.16 | $24.22 | $24.16 | $24.20 | $23.08 | 15,250 |
2021-06-23 | $24.23 | $24.23 | $24.13 | $24.16 | $23.04 | 16,564 |
2021-06-22 | $24.07 | $24.19 | $24.07 | $24.16 | $23.04 | 15,469 |
2021-06-21 | $24.18 | $24.18 | $24.11 | $24.14 | $23.02 | 17,904 |
2021-06-18 | $24.11 | $24.19 | $24.11 | $24.17 | $23.05 | 14,441 |
2021-06-17 | $24.20 | $24.22 | $24.11 | $24.16 | $23.04 | 14,116 |
2021-06-16 | $24.16 | $24.26 | $24.06 | $24.10 | $22.98 | 20,469 |
2021-06-15 | $24.20 | $24.21 | $24.15 | $24.21 | $23.09 | 24,128 |
2021-06-14 | $24.28 | $24.30 | $24.20 | $24.25 | $23.13 | 16,352 |
2021-06-11 | $24.30 | $24.30 | $24.24 | $24.27 | $23.15 | 38,192 |
2021-06-10 | $24.13 | $24.32 | $24.13 | $24.30 | $23.18 | 48,370 |
2021-06-09 | $24.20 | $24.27 | $24.20 | $24.24 | $23.12 | 22,429 |
2021-06-08 | $24.10 | $24.19 | $24.10 | $24.18 | $23.06 | 41,396 |
2021-06-07 | $24.06 | $24.14 | $24.06 | $24.10 | $22.98 | 32,962 |
2021-06-04 | $23.99 | $24.14 | $23.99 | $24.11 | $22.99 | 15,642 |
2021-06-03 | $23.94 | $24.00 | $23.94 | $23.97 | $22.86 | 27,331 |
2021-06-02 | $23.93 | $24.05 | $23.93 | $24.02 | $22.91 | 24,879 |
2021-06-01 | $23.95 | $24.04 | $23.95 | $24.01 | $22.86 | 27,294 |
2021-05-28 | $23.90 | $24.00 | $23.90 | $23.98 | $22.83 | 24,679 |
2021-05-27 | $23.95 | $23.96 | $23.90 | $23.92 | $22.78 | 29,717 |
2021-05-26 | $23.90 | $23.96 | $23.90 | $23.94 | $22.80 | 25,696 |
2021-05-25 | $23.89 | $23.97 | $23.89 | $23.95 | $22.81 | 15,986 |
2021-05-24 | $23.93 | $23.93 | $23.88 | $23.93 | $22.79 | 24,458 |
2021-05-21 | $23.93 | $23.93 | $23.82 | $23.85 | $22.71 | 28,858 |
2021-05-20 | $23.80 | $23.84 | $23.73 | $23.84 | $22.70 | 55,333 |
2021-05-19 | $23.69 | $23.75 | $23.64 | $23.70 | $22.57 | 18,116 |
2021-05-18 | $23.72 | $23.83 | $23.72 | $23.75 | $22.62 | 41,064 |
2021-05-17 | $23.75 | $23.80 | $23.75 | $23.78 | $22.65 | 8,558 |
2021-05-14 | $23.61 | $23.80 | $23.61 | $23.79 | $22.65 | 29,900 |
2021-05-13 | $23.50 | $23.69 | $23.50 | $23.63 | $22.50 | 22,854 |
2021-05-12 | $23.80 | $23.80 | $23.53 | $23.56 | $22.43 | 29,059 |
2021-05-11 | $23.75 | $23.84 | $23.65 | $23.81 | $22.67 | 24,604 |
2021-05-10 | $24.11 | $24.11 | $23.90 | $23.94 | $22.80 | 95,063 |
2021-05-07 | $23.87 | $24.05 | $23.87 | $24.00 | $22.85 | 17,326 |
2021-05-06 | $23.84 | $23.93 | $23.83 | $23.91 | $22.77 | 346,756 |
2021-05-05 | $23.71 | $23.86 | $23.71 | $23.81 | $22.67 | 9,100 |
2021-05-04 | $23.75 | $23.81 | $23.73 | $23.75 | $22.62 | 17,164 |
2021-05-03 | $23.88 | $23.88 | $23.79 | $23.80 | $22.62 | 27,786 |
2021-04-30 | $23.79 | $23.80 | $23.73 | $23.76 | $22.58 | 31,936 |
2021-04-29 | $23.77 | $23.81 | $23.73 | $23.81 | $22.63 | 37,445 |
2021-04-28 | $23.73 | $23.83 | $23.73 | $23.81 | $22.64 | 19,685 |
2021-04-27 | $23.77 | $23.84 | $23.76 | $23.76 | $22.59 | 34,998 |
2021-04-26 | $23.85 | $23.89 | $23.82 | $23.84 | $22.66 | 19,893 |
2021-04-23 | $23.74 | $23.84 | $23.74 | $23.81 | $22.63 | 19,398 |
2021-04-22 | $23.78 | $23.80 | $23.74 | $23.76 | $22.58 | 30,248 |
2021-04-21 | $23.69 | $23.79 | $23.66 | $23.78 | $22.61 | 26,041 |
2021-04-20 | $23.76 | $23.76 | $23.67 | $23.70 | $22.52 | 29,890 |
2021-04-19 | $23.73 | $23.78 | $23.73 | $23.74 | $22.57 | 15,073 |
2021-04-16 | $23.75 | $23.82 | $23.75 | $23.80 | $22.62 | 19,014 |
2021-04-15 | $23.74 | $23.83 | $23.70 | $23.79 | $22.61 | 154,869 |
2021-04-14 | $23.68 | $23.68 | $23.60 | $23.61 | $22.44 | 58,296 |
2021-04-13 | $23.50 | $23.63 | $23.50 | $23.61 | $22.45 | 34,349 |
2021-04-12 | $23.50 | $23.56 | $23.50 | $23.54 | $22.38 | 15,614 |
2021-04-09 | $23.66 | $23.66 | $23.53 | $23.57 | $22.41 | 35,683 |
2021-04-08 | $23.64 | $23.64 | $23.55 | $23.59 | $22.42 | 55,003 |
2021-04-07 | $23.50 | $23.58 | $23.50 | $23.52 | $22.35 | 23,307 |
2021-04-06 | $23.46 | $23.57 | $23.46 | $23.56 | $22.39 | 21,091 |
2021-04-05 | $23.43 | $23.50 | $23.40 | $23.48 | $22.32 | 53,806 |
2021-04-01 | $23.47 | $23.60 | $23.47 | $23.59 | $22.31 | 30,584 |
2021-03-31 | $23.36 | $23.49 | $23.36 | $23.43 | $22.16 | 14,304 |
2021-03-30 | $23.39 | $23.44 | $23.35 | $23.42 | $22.15 | 11,194 |
2021-03-29 | $23.41 | $23.46 | $23.36 | $23.38 | $22.11 | 12,899 |
2021-03-26 | $23.29 | $23.46 | $23.29 | $23.46 | $22.18 | 13,253 |
2021-03-25 | $23.47 | $23.47 | $23.32 | $23.40 | $22.13 | 14,512 |
2021-03-24 | $23.31 | $23.44 | $23.31 | $23.41 | $22.14 | 14,544 |
2021-03-23 | $23.37 | $23.39 | $23.33 | $23.34 | $22.07 | 18,396 |
2021-03-22 | $23.32 | $23.42 | $23.32 | $23.39 | $22.12 | 21,688 |
2021-03-19 | $23.16 | $23.35 | $23.16 | $23.33 | $22.06 | 22,101 |
2021-03-18 | $23.39 | $23.39 | $23.24 | $23.24 | $21.97 | 87,656 |
2021-03-17 | $23.37 | $23.48 | $23.33 | $23.46 | $22.18 | 20,567 |
2021-03-16 | $23.49 | $23.53 | $23.45 | $23.46 | $22.18 | 27,624 |
2021-03-15 | $23.41 | $23.51 | $23.41 | $23.51 | $22.23 | 24,206 |
2021-03-12 | $23.50 | $23.50 | $23.39 | $23.43 | $22.16 | 17,194 |
2021-03-11 | $23.65 | $23.65 | $23.55 | $23.61 | $22.32 | 24,479 |
2021-03-10 | $23.50 | $23.56 | $23.45 | $23.54 | $22.26 | 30,009 |
2021-03-09 | $23.43 | $23.48 | $23.41 | $23.45 | $22.17 | 69,743 |
2021-03-08 | $23.39 | $23.41 | $23.28 | $23.28 | $22.01 | 46,813 |
2021-03-05 | $23.29 | $23.41 | $23.22 | $23.38 | $22.11 | 50,547 |
2021-03-04 | $23.52 | $23.52 | $23.22 | $23.26 | $21.99 | 36,129 |
2021-03-03 | $23.58 | $23.58 | $23.38 | $23.42 | $22.15 | 74,317 |
2021-03-02 | $23.41 | $23.57 | $23.41 | $23.52 | $22.24 | 17,730 |
2021-03-01 | $23.41 | $23.58 | $23.41 | $23.54 | $22.22 | 39,778 |
2021-02-26 | $23.40 | $23.49 | $23.28 | $23.46 | $22.15 | 48,626 |
2021-02-25 | $23.68 | $23.68 | $23.27 | $23.34 | $22.03 | 45,182 |
2021-02-24 | $23.61 | $23.67 | $23.48 | $23.66 | $22.34 | 56,288 |
2021-02-23 | $23.50 | $23.63 | $23.50 | $23.63 | $22.30 | 46,630 |
2021-02-22 | $23.55 | $23.66 | $23.55 | $23.56 | $22.24 | 26,948 |
2021-02-19 | $23.63 | $23.72 | $23.63 | $23.65 | $22.33 | 43,629 |
2021-02-18 | $23.68 | $23.71 | $23.62 | $23.69 | $22.36 | 19,305 |
2021-02-17 | $23.75 | $23.78 | $23.72 | $23.77 | $22.44 | 22,719 |
2021-02-16 | $23.93 | $23.93 | $23.75 | $23.75 | $22.42 | 30,583 |
2021-02-12 | $23.91 | $23.91 | $23.80 | $23.83 | $22.50 | 27,059 |
2021-02-11 | $23.85 | $23.93 | $23.85 | $23.88 | $22.54 | 15,501 |
2021-02-10 | $23.95 | $23.95 | $23.87 | $23.88 | $22.54 | 48,312 |
2021-02-09 | $23.76 | $23.89 | $23.76 | $23.86 | $22.52 | 30,988 |
2021-02-08 | $23.75 | $23.88 | $23.75 | $23.83 | $22.50 | 68,712 |
2021-02-05 | $23.67 | $23.83 | $23.67 | $23.77 | $22.44 | 21,993 |
2021-02-04 | $23.80 | $23.80 | $23.71 | $23.76 | $22.43 | 26,858 |
2021-02-03 | $23.67 | $23.78 | $23.67 | $23.76 | $22.43 | 34,513 |
2021-02-02 | $23.71 | $23.81 | $23.71 | $23.77 | $22.44 | 68,994 |
2021-02-01 | $23.78 | $23.79 | $23.70 | $23.76 | $22.39 | 57,246 |
2021-01-29 | $23.65 | $23.76 | $23.62 | $23.63 | $22.27 | 27,501 |
2021-01-28 | $23.75 | $23.91 | $23.75 | $23.85 | $22.47 | 30,965 |
2021-01-27 | $23.89 | $23.94 | $23.79 | $23.79 | $22.42 | 33,200 |
2021-01-26 | $23.97 | $24.04 | $23.97 | $23.97 | $22.59 | 77,237 |
2021-01-25 | $24.00 | $24.00 | $23.93 | $23.98 | $22.60 | 118,937 |
2021-01-22 | $23.97 | $23.97 | $23.90 | $23.96 | $22.58 | 29,443 |
2021-01-21 | $24.08 | $24.08 | $23.96 | $24.00 | $22.62 | 85,936 |
2021-01-20 | $24.07 | $24.07 | $23.98 | $24.06 | $22.67 | 115,471 |
2021-01-19 | $24.02 | $24.02 | $23.90 | $23.96 | $22.58 | 52,356 |
2021-01-15 | $24.07 | $24.07 | $23.87 | $23.87 | $22.49 | 32,259 |
2021-01-14 | $23.90 | $24.05 | $23.90 | $23.98 | $22.60 | 32,286 |
2021-01-13 | $23.82 | $24.02 | $23.82 | $23.97 | $22.59 | 25,265 |
2021-01-12 | $23.80 | $23.88 | $23.76 | $23.85 | $22.47 | 25,351 |
2021-01-11 | $23.94 | $23.94 | $23.80 | $23.80 | $22.43 | 63,195 |
2021-01-08 | $23.99 | $24.00 | $23.90 | $23.96 | $22.58 | 33,294 |
2021-01-07 | $24.05 | $24.05 | $23.90 | $23.93 | $22.55 | 41,392 |
2021-01-06 | $23.83 | $24.02 | $23.83 | $23.96 | $22.57 | 31,473 |
2021-01-05 | $23.93 | $24.04 | $23.93 | $24.02 | $22.63 | 20,158 |
2021-01-04 | $24.10 | $24.12 | $23.97 | $23.99 | $22.61 | 49,172 |
2020-12-31 | $24.09 | $24.09 | $23.99 | $24.07 | $22.68 | 39,943 |
2020-12-30 | $24.06 | $24.08 | $23.98 | $24.02 | $22.63 | 25,935 |
2020-12-29 | $24.08 | $24.08 | $23.95 | $23.95 | $22.57 | 25,874 |
2020-12-28 | $24.03 | $24.03 | $23.93 | $23.97 | $22.59 | 78,657 |
2020-12-24 | $23.83 | $23.95 | $23.83 | $23.91 | $22.53 | 24,511 |
2020-12-23 | $23.85 | $24.03 | $23.85 | $23.98 | $22.47 | 83,352 |
2020-12-22 | $23.91 | $23.95 | $23.89 | $23.92 | $22.42 | 25,413 |
2020-12-21 | $23.91 | $23.95 | $23.81 | $23.93 | $22.43 | 59,971 |
2020-12-18 | $23.99 | $24.08 | $23.99 | $24.01 | $22.50 | 22,531 |
2020-12-17 | $23.99 | $24.13 | $23.99 | $24.05 | $22.54 | 24,188 |
2020-12-16 | $24.00 | $24.08 | $23.96 | $24.02 | $22.51 | 37,117 |
2020-12-15 | $23.98 | $24.05 | $23.95 | $24.02 | $22.51 | 22,580 |
2020-12-14 | $23.93 | $24.03 | $23.93 | $23.97 | $22.46 | 45,774 |
2020-12-11 | $23.87 | $23.97 | $23.87 | $23.93 | $22.43 | 40,774 |
2020-12-10 | $23.90 | $23.97 | $23.88 | $23.94 | $22.43 | 46,925 |
2020-12-09 | $23.80 | $23.91 | $23.80 | $23.86 | $22.36 | 30,585 |
2020-12-08 | $23.91 | $23.93 | $23.87 | $23.93 | $22.43 | 22,952 |
2020-12-07 | $23.85 | $23.85 | $23.81 | $23.83 | $22.33 | 26,898 |
2020-12-04 | $23.71 | $23.85 | $23.71 | $23.82 | $22.32 | 49,619 |
2020-12-03 | $23.75 | $23.84 | $23.74 | $23.79 | $22.29 | 32,192 |
2020-12-02 | $23.56 | $23.70 | $23.56 | $23.66 | $22.17 | 21,155 |
2020-12-01 | $23.62 | $23.83 | $23.62 | $23.69 | $22.16 | 71,644 |
2020-11-30 | $23.85 | $23.85 | $23.63 | $23.63 | $22.11 | 51,849 |
2020-11-27 | $23.73 | $23.92 | $23.73 | $23.88 | $22.34 | 6,431 |
2020-11-25 | $23.77 | $23.87 | $23.77 | $23.79 | $22.26 | 32,220 |
2020-11-24 | $23.82 | $23.87 | $23.77 | $23.83 | $22.29 | 66,697 |
2020-11-23 | $23.60 | $23.70 | $23.60 | $23.64 | $22.12 | 75,352 |
2020-11-20 | $23.44 | $23.62 | $23.44 | $23.58 | $22.06 | 58,038 |
2020-11-19 | $23.50 | $23.56 | $23.49 | $23.53 | $22.01 | 14,963 |
2020-11-18 | $23.46 | $23.66 | $23.46 | $23.47 | $21.96 | 17,233 |
2020-11-17 | $23.45 | $23.55 | $23.41 | $23.50 | $21.99 | 29,147 |
2020-11-16 | $23.24 | $23.45 | $23.24 | $23.43 | $21.92 | 27,894 |
2020-11-13 | $23.11 | $23.25 | $23.10 | $23.21 | $21.72 | 24,643 |
2020-11-12 | $23.25 | $23.25 | $23.04 | $23.09 | $21.60 | 27,339 |
2020-11-11 | $23.01 | $23.19 | $23.01 | $23.13 | $21.64 | 38,835 |
2020-11-10 | $22.85 | $23.15 | $22.85 | $23.09 | $21.60 | 21,869 |
2020-11-09 | $23.13 | $23.13 | $22.90 | $22.90 | $21.42 | 72,545 |
2020-11-06 | $22.70 | $22.75 | $22.69 | $22.72 | $21.26 | 41,658 |
2020-11-05 | $22.73 | $22.86 | $22.73 | $22.79 | $21.32 | 43,246 |
2020-11-04 | $22.36 | $22.70 | $22.36 | $22.64 | $21.18 | 54,101 |
2020-11-03 | $22.17 | $22.37 | $22.17 | $22.33 | $20.89 | 16,361 |
2020-11-02 | $22.20 | $22.24 | $22.17 | $22.21 | $20.75 | 53,572 |
2020-10-30 | $22.18 | $22.18 | $22.00 | $22.03 | $20.58 | 42,639 |
2020-10-29 | $22.02 | $22.14 | $22.02 | $22.12 | $20.66 | 39,930 |
2020-10-28 | $22.25 | $22.25 | $22.09 | $22.09 | $20.63 | 68,257 |
2020-10-27 | $22.36 | $22.48 | $22.36 | $22.40 | $20.92 | 37,837 |
2020-10-26 | $22.37 | $22.52 | $22.37 | $22.40 | $20.92 | 41,697 |
2020-10-23 | $22.37 | $22.57 | $22.37 | $22.54 | $21.05 | 31,934 |
2020-10-22 | $22.51 | $22.51 | $22.39 | $22.39 | $20.91 | 30,975 |
2020-10-21 | $22.43 | $22.49 | $22.41 | $22.43 | $20.95 | 25,583 |
2020-10-20 | $22.45 | $22.53 | $22.45 | $22.46 | $20.98 | 21,622 |
2020-10-19 | $22.54 | $22.58 | $22.45 | $22.45 | $20.97 | 43,019 |
2020-10-16 | $22.56 | $22.66 | $22.54 | $22.54 | $21.05 | 197,885 |
2020-10-15 | $22.54 | $22.65 | $22.52 | $22.59 | $21.10 | 17,555 |
2020-10-14 | $22.64 | $22.76 | $22.64 | $22.69 | $21.19 | 29,399 |
2020-10-13 | $22.79 | $22.79 | $22.66 | $22.68 | $21.18 | 35,043 |
2020-10-12 | $22.63 | $22.79 | $22.63 | $22.74 | $21.24 | 24,128 |
2020-10-09 | $22.63 | $22.73 | $22.63 | $22.67 | $21.17 | 34,901 |
2020-10-08 | $22.61 | $22.69 | $22.57 | $22.68 | $21.18 | 32,016 |
2020-10-07 | $22.63 | $22.63 | $22.50 | $22.54 | $21.05 | 54,151 |
2020-10-06 | $22.57 | $22.62 | $22.48 | $22.52 | $21.04 | 58,667 |
2020-10-05 | $22.57 | $22.57 | $22.48 | $22.51 | $21.02 | 44,525 |
2020-10-02 | $22.46 | $22.53 | $22.40 | $22.50 | $21.02 | 65,062 |
2020-10-01 | $22.52 | $22.64 | $22.52 | $22.63 | $21.00 | 68,785 |
2020-09-30 | $22.56 | $22.62 | $22.54 | $22.55 | $20.92 | 75,520 |
2020-09-29 | $22.65 | $22.65 | $22.50 | $22.54 | $20.91 | 30,471 |
2020-09-28 | $22.62 | $22.66 | $22.58 | $22.61 | $20.98 | 43,086 |
2020-09-25 | $22.43 | $22.45 | $22.31 | $22.43 | $20.81 | 26,222 |
2020-09-24 | $22.38 | $22.48 | $22.28 | $22.37 | $20.76 | 42,184 |
2020-09-23 | $22.59 | $22.63 | $22.33 | $22.33 | $20.72 | 21,526 |
2020-09-22 | $22.63 | $22.64 | $22.52 | $22.59 | $20.96 | 34,949 |
2020-09-21 | $22.88 | $22.88 | $22.55 | $22.59 | $20.96 | 41,672 |
2020-09-18 | $23.10 | $23.10 | $22.85 | $22.85 | $21.20 | 28,543 |
2020-09-17 | $23.00 | $23.04 | $22.93 | $22.97 | $21.31 | 33,100 |
2020-09-16 | $22.97 | $23.09 | $22.97 | $23.00 | $21.34 | 82,021 |
2020-09-15 | $23.02 | $23.02 | $22.94 | $22.97 | $21.31 | 18,798 |
2020-09-14 | $22.88 | $22.97 | $22.87 | $22.91 | $21.26 | 17,934 |
2020-09-11 | $22.88 | $22.88 | $22.73 | $22.81 | $21.16 | 11,578 |
2020-09-10 | $22.81 | $22.89 | $22.75 | $22.75 | $21.11 | 23,357 |
2020-09-09 | $23.03 | $23.03 | $22.85 | $22.85 | $21.20 | 91,648 |
2020-09-08 | $22.75 | $22.85 | $22.72 | $22.74 | $21.09 | 57,968 |
2020-09-04 | $23.03 | $23.03 | $22.71 | $22.77 | $21.13 | 31,617 |
2020-09-03 | $23.04 | $23.04 | $22.90 | $22.90 | $21.25 | 102,068 |
2020-09-02 | $22.91 | $23.04 | $22.91 | $23.03 | $21.37 | 47,499 |
2020-09-01 | $22.92 | $22.99 | $22.87 | $22.98 | $21.29 | 26,894 |
2020-08-31 | $22.85 | $22.91 | $22.85 | $22.87 | $21.19 | 31,929 |
2020-08-28 | $22.74 | $22.97 | $22.74 | $22.94 | $21.25 | 35,684 |
2020-08-27 | $22.89 | $22.93 | $22.80 | $22.80 | $21.12 | 36,425 |
2020-08-26 | $22.92 | $23.00 | $22.92 | $22.93 | $21.24 | 55,190 |
2020-08-25 | $23.01 | $23.07 | $22.91 | $22.99 | $21.30 | 56,066 |
2020-08-24 | $22.95 | $23.10 | $22.95 | $23.05 | $21.35 | 33,544 |
2020-08-21 | $22.98 | $22.98 | $22.85 | $22.90 | $21.21 | 15,389 |
2020-08-20 | $22.73 | $22.96 | $22.73 | $22.90 | $21.21 | 36,564 |
2020-08-19 | $23.04 | $23.04 | $22.84 | $22.84 | $21.16 | 45,063 |
2020-08-18 | $23.05 | $23.05 | $22.91 | $22.94 | $21.25 | 34,576 |
2020-08-17 | $22.82 | $23.05 | $22.82 | $22.96 | $21.26 | 23,425 |
2020-08-14 | $22.91 | $22.95 | $22.88 | $22.88 | $21.19 | 24,187 |
2020-08-13 | $23.01 | $23.14 | $22.96 | $22.96 | $21.27 | 27,635 |
2020-08-12 | $23.28 | $23.32 | $23.10 | $23.11 | $21.41 | 27,133 |
2020-08-11 | $23.14 | $23.26 | $23.05 | $23.05 | $21.35 | 37,978 |
2020-08-10 | $23.10 | $23.20 | $23.10 | $23.13 | $21.43 | 27,407 |
2020-08-07 | $22.99 | $23.04 | $22.97 | $23.01 | $21.32 | 23,301 |
2020-08-06 | $23.11 | $23.14 | $23.08 | $23.08 | $21.38 | 19,897 |
2020-08-05 | $23.14 | $23.14 | $23.03 | $23.05 | $21.35 | 41,262 |
2020-08-04 | $22.96 | $23.00 | $22.93 | $22.98 | $21.29 | 32,619 |
2020-08-03 | $22.88 | $23.02 | $22.82 | $22.90 | $21.18 | 20,889 |
2020-07-31 | $22.78 | $23.01 | $22.78 | $22.88 | $21.16 | 27,857 |
2020-07-30 | $22.78 | $22.97 | $22.78 | $22.93 | $21.20 | 71,908 |
2020-07-29 | $22.82 | $23.02 | $22.82 | $23.02 | $21.28 | 38,410 |
2020-07-28 | $22.84 | $22.90 | $22.81 | $22.86 | $21.14 | 25,328 |
2020-07-27 | $22.73 | $22.86 | $22.73 | $22.81 | $21.09 | 30,029 |
2020-07-24 | $22.75 | $22.82 | $22.65 | $22.79 | $21.07 | 17,782 |
2020-07-23 | $22.90 | $22.90 | $22.78 | $22.82 | $21.10 | 79,546 |
2020-07-22 | $22.73 | $22.91 | $22.73 | $22.89 | $21.17 | 22,702 |
2020-07-21 | $22.82 | $22.86 | $22.77 | $22.79 | $21.07 | 45,385 |
2020-07-20 | $22.68 | $22.70 | $22.63 | $22.67 | $20.96 | 25,809 |
2020-07-17 | $22.63 | $22.63 | $22.56 | $22.59 | $20.89 | 23,618 |
2020-07-16 | $22.54 | $22.62 | $22.53 | $22.54 | $20.84 | 21,771 |
2020-07-15 | $22.38 | $22.58 | $22.38 | $22.53 | $20.83 | 27,324 |
2020-07-14 | $22.06 | $22.37 | $22.06 | $22.36 | $20.68 | 37,152 |
2020-07-13 | $22.25 | $22.36 | $22.15 | $22.15 | $20.48 | 31,638 |
2020-07-10 | $22.13 | $22.29 | $22.13 | $22.29 | $20.61 | 60,308 |
2020-07-09 | $22.39 | $22.39 | $22.05 | $22.20 | $20.53 | 32,788 |
2020-07-08 | $22.28 | $22.34 | $22.20 | $22.31 | $20.63 | 34,950 |
2020-07-07 | $22.36 | $22.36 | $22.19 | $22.19 | $20.52 | 115,444 |
2020-07-06 | $22.32 | $22.39 | $22.30 | $22.35 | $20.67 | 32,229 |
2020-07-02 | $22.29 | $22.33 | $22.16 | $22.16 | $20.49 | 55,400 |
2020-07-01 | $22.14 | $22.34 | $22.14 | $22.25 | $20.41 | 43,757 |
2020-06-30 | $22.08 | $22.26 | $22.08 | $22.20 | $20.37 | 54,596 |
2020-06-29 | $22.06 | $22.18 | $22.00 | $22.14 | $20.31 | 155,828 |
2020-06-26 | $22.23 | $22.23 | $22.04 | $22.07 | $20.25 | 37,767 |
2020-06-25 | $22.01 | $22.27 | $22.01 | $22.25 | $20.41 | 33,857 |
2020-06-24 | $22.41 | $22.41 | $22.00 | $22.12 | $20.29 | 80,445 |
2020-06-23 | $22.34 | $22.49 | $22.34 | $22.38 | $20.53 | 48,349 |
2020-06-22 | $22.24 | $22.40 | $22.24 | $22.36 | $20.51 | 36,835 |
2020-06-19 | $22.64 | $22.64 | $22.29 | $22.32 | $20.48 | 36,830 |
2020-06-18 | $22.29 | $22.49 | $22.29 | $22.42 | $20.57 | 39,515 |
2020-06-17 | $22.46 | $22.55 | $22.40 | $22.43 | $20.58 | 30,505 |
2020-06-16 | $22.65 | $22.70 | $22.41 | $22.45 | $20.60 | 19,381 |
2020-06-15 | $22.14 | $22.45 | $21.99 | $22.41 | $20.56 | 25,899 |
2020-06-12 | $22.25 | $22.38 | $22.11 | $22.31 | $20.47 | 30,230 |
2020-06-11 | $22.24 | $22.36 | $21.93 | $21.93 | $20.12 | 40,229 |
2020-06-10 | $22.78 | $22.83 | $22.58 | $22.73 | $20.85 | 35,968 |
2020-06-09 | $22.81 | $22.95 | $22.81 | $22.84 | $20.95 | 21,786 |
2020-06-08 | $23.02 | $23.14 | $22.93 | $23.14 | $21.23 | 47,786 |
2020-06-05 | $22.78 | $22.91 | $22.71 | $22.73 | $20.85 | 63,099 |
2020-06-04 | $22.30 | $22.50 | $22.30 | $22.43 | $20.58 | 45,626 |
2020-06-03 | $22.15 | $22.47 | $22.15 | $22.43 | $20.58 | 27,489 |
2020-06-02 | $22.04 | $22.14 | $22.04 | $22.13 | $20.30 | 49,180 |
2020-06-01 | $21.76 | $22.01 | $21.76 | $22.01 | $20.15 | 90,693 |
2020-05-29 | $21.60 | $21.80 | $21.60 | $21.75 | $19.92 | 37,274 |
2020-05-28 | $21.81 | $21.84 | $21.72 | $21.72 | $19.89 | 28,427 |
2020-05-27 | $21.73 | $21.77 | $21.59 | $21.76 | $19.93 | 69,033 |
2020-05-26 | $21.65 | $21.72 | $21.61 | $21.65 | $19.82 | 109,400 |
2020-05-22 | $21.42 | $21.42 | $21.27 | $21.35 | $19.55 | 16,570 |
2020-05-21 | $21.36 | $21.48 | $21.34 | $21.34 | $19.54 | 75,855 |
2020-05-20 | $21.15 | $21.43 | $21.15 | $21.39 | $19.59 | 33,769 |
2020-05-19 | $21.11 | $21.17 | $21.00 | $21.06 | $19.28 | 135,803 |
2020-05-18 | $20.88 | $21.11 | $20.88 | $21.09 | $19.31 | 71,386 |
2020-05-15 | $20.60 | $20.70 | $20.58 | $20.62 | $18.88 | 51,000 |
2020-05-14 | $20.36 | $20.67 | $20.29 | $20.66 | $18.92 | 55,314 |
2020-05-13 | $20.86 | $20.86 | $20.46 | $20.52 | $18.79 | 233,040 |
2020-05-12 | $20.89 | $20.93 | $20.75 | $20.77 | $19.02 | 149,564 |
2020-05-11 | $20.89 | $20.89 | $20.75 | $20.80 | $19.05 | 97,489 |
2020-05-08 | $20.96 | $20.96 | $20.86 | $20.90 | $19.14 | 74,929 |
2020-05-07 | $20.87 | $20.89 | $20.73 | $20.79 | $19.04 | 66,701 |
2020-05-06 | $20.76 | $20.88 | $20.61 | $20.61 | $18.87 | 83,822 |
2020-05-05 | $20.81 | $20.98 | $20.81 | $20.85 | $19.09 | 142,774 |
2020-05-04 | $20.75 | $20.78 | $20.62 | $20.77 | $19.02 | 169,487 |
2020-05-01 | $20.86 | $20.88 | $20.69 | $20.79 | $18.99 | 356,081 |
2020-04-30 | $21.30 | $21.30 | $20.99 | $21.05 | $19.22 | 142,228 |
2020-04-29 | $21.00 | $21.26 | $21.00 | $21.21 | $19.37 | 63,338 |
2020-04-28 | $20.88 | $20.89 | $20.68 | $20.80 | $18.99 | 56,275 |
2020-04-27 | $20.52 | $20.65 | $20.52 | $20.58 | $18.79 | 35,270 |
2020-04-24 | $20.70 | $20.70 | $20.39 | $20.47 | $18.69 | 91,502 |
2020-04-23 | $20.70 | $20.77 | $20.56 | $20.57 | $18.78 | 27,800 |
2020-04-22 | $20.57 | $20.61 | $20.49 | $20.56 | $18.78 | 33,836 |
2020-04-21 | $20.45 | $20.52 | $20.33 | $20.43 | $18.66 | 104,543 |
2020-04-20 | $20.59 | $20.80 | $20.58 | $20.61 | $18.82 | 75,431 |
2020-04-17 | $21.05 | $21.05 | $20.81 | $20.94 | $19.12 | 55,055 |
2020-04-16 | $20.68 | $20.79 | $20.55 | $20.59 | $18.80 | 134,400 |
2020-04-15 | $20.58 | $20.79 | $20.58 | $20.70 | $18.90 | 90,863 |
2020-04-14 | $21.14 | $21.22 | $20.98 | $21.08 | $19.25 | 52,432 |
2020-04-13 | $21.06 | $21.17 | $20.79 | $20.96 | $19.14 | 91,729 |
2020-04-09 | $20.77 | $21.34 | $20.77 | $21.21 | $19.37 | 116,014 |
2020-04-08 | $20.10 | $20.32 | $19.95 | $20.22 | $18.47 | 74,889 |
2020-04-07 | $20.00 | $20.05 | $19.70 | $19.70 | $17.99 | 52,431 |
2020-04-06 | $19.34 | $19.56 | $19.34 | $19.51 | $17.82 | 142,728 |
2020-04-03 | $19.18 | $19.24 | $18.88 | $18.99 | $17.34 | 69,204 |
2020-04-02 | $19.28 | $19.55 | $19.14 | $19.27 | $17.60 | 1,743,214 |
2020-04-01 | $19.85 | $19.85 | $19.27 | $19.31 | $17.44 | 356,516 |
2020-03-31 | $20.29 | $20.29 | $20.00 | $20.00 | $18.06 | 176,424 |
2020-03-30 | $20.16 | $20.28 | $20.00 | $20.22 | $18.26 | 114,791 |
2020-03-27 | $20.38 | $20.38 | $20.08 | $20.19 | $18.23 | 297,334 |
2020-03-26 | $19.93 | $20.63 | $19.93 | $20.50 | $18.51 | 89,040 |
2020-03-25 | $18.96 | $20.00 | $18.96 | $19.66 | $17.75 | 75,410 |
2020-03-24 | $18.51 | $18.87 | $18.51 | $18.68 | $16.87 | 131,160 |
2020-03-23 | $18.13 | $18.45 | $17.83 | $18.24 | $16.47 | 290,914 |
2020-03-20 | $18.48 | $19.05 | $18.18 | $18.18 | $16.41 | 224,252 |
2020-03-19 | $18.13 | $18.35 | $17.70 | $18.15 | $16.39 | 96,256 |
2020-03-18 | $19.25 | $19.26 | $17.59 | $18.16 | $16.40 | 159,076 |
2020-03-17 | $20.57 | $20.57 | $19.85 | $20.08 | $18.13 | 159,402 |
2020-03-16 | $20.04 | $21.00 | $19.16 | $20.33 | $18.36 | 336,371 |
2020-03-13 | $21.70 | $21.79 | $20.97 | $21.59 | $19.49 | 1,039,622 |
2020-03-12 | $21.89 | $22.13 | $20.22 | $20.68 | $18.67 | 418,721 |
2020-03-11 | $23.41 | $23.41 | $22.53 | $22.63 | $20.43 | 125,183 |
2020-03-10 | $23.82 | $23.97 | $23.30 | $23.58 | $21.29 | 87,760 |
2020-03-09 | $24.76 | $25.58 | $23.34 | $23.43 | $21.16 | 708,378 |
2020-03-06 | $24.59 | $24.86 | $24.58 | $24.82 | $22.41 | 163,905 |
2020-03-05 | $25.20 | $25.20 | $24.88 | $24.94 | $22.52 | 385,066 |
2020-03-04 | $25.26 | $25.37 | $25.20 | $25.35 | $22.89 | 84,500 |
2020-03-03 | $25.11 | $25.36 | $24.91 | $25.02 | $22.59 | 503,313 |
2020-03-02 | $24.83 | $25.06 | $24.68 | $25.04 | $22.56 | 126,629 |
2020-02-28 | $24.58 | $24.69 | $24.31 | $24.66 | $22.22 | 199,028 |
2020-02-27 | $25.32 | $25.32 | $24.80 | $24.81 | $22.35 | 213,028 |
2020-02-26 | $25.50 | $25.55 | $25.34 | $25.34 | $22.83 | 90,875 |
2020-02-25 | $25.66 | $25.72 | $25.35 | $25.36 | $22.85 | 103,569 |
2020-02-24 | $25.79 | $25.79 | $25.62 | $25.70 | $23.16 | 99,712 |
2020-02-21 | $26.02 | $26.05 | $26.02 | $26.03 | $23.45 | 48,313 |
2020-02-20 | $26.08 | $26.08 | $25.99 | $26.07 | $23.49 | 71,423 |
2020-02-19 | $26.03 | $26.06 | $26.02 | $26.05 | $23.47 | 54,959 |
2020-02-18 | $25.99 | $26.03 | $25.98 | $26.03 | $23.45 | 93,986 |
2020-02-14 | $25.93 | $26.03 | $25.93 | $26.03 | $23.45 | 56,848 |
2020-02-13 | $25.97 | $26.00 | $25.95 | $25.97 | $23.40 | 55,670 |
2020-02-12 | $25.95 | $25.97 | $25.93 | $25.97 | $23.40 | 40,561 |
2020-02-11 | $25.92 | $25.92 | $25.86 | $25.88 | $23.32 | 83,109 |
2020-02-10 | $25.84 | $25.84 | $25.80 | $25.81 | $23.26 | 143,951 |
2020-02-07 | $25.80 | $25.86 | $25.80 | $25.82 | $23.26 | 96,696 |
2020-02-06 | $25.90 | $25.91 | $25.86 | $25.88 | $23.32 | 129,073 |
2020-02-05 | $25.83 | $25.88 | $25.77 | $25.85 | $23.29 | 166,961 |
2020-02-04 | $25.77 | $25.81 | $25.71 | $25.73 | $23.18 | 195,557 |
2020-02-03 | $25.76 | $25.78 | $25.70 | $25.70 | $23.09 | 56,842 |
2020-01-31 | $25.82 | $25.82 | $25.65 | $25.68 | $23.07 | 98,741 |
2020-01-30 | $25.69 | $25.79 | $25.69 | $25.79 | $23.17 | 54,487 |
2020-01-29 | $25.82 | $25.85 | $25.77 | $25.82 | $23.20 | 62,134 |
2020-01-28 | $25.70 | $25.77 | $25.67 | $25.76 | $23.15 | 62,899 |
2020-01-27 | $25.71 | $25.71 | $25.56 | $25.60 | $23.00 | 96,002 |
2020-01-24 | $25.91 | $25.91 | $25.76 | $25.80 | $23.18 | 49,608 |
2020-01-23 | $25.91 | $25.91 | $25.80 | $25.86 | $23.24 | 70,840 |
2020-01-22 | $25.83 | $25.92 | $25.83 | $25.87 | $23.25 | 199,937 |
2020-01-21 | $25.88 | $25.89 | $25.82 | $25.83 | $23.21 | 261,486 |
2020-01-17 | $25.90 | $25.90 | $25.83 | $25.87 | $23.25 | 88,016 |
2020-01-16 | $25.89 | $25.89 | $25.81 | $25.86 | $23.24 | 70,555 |
2020-01-15 | $25.71 | $25.81 | $25.71 | $25.79 | $23.17 | 65,275 |
2020-01-14 | $25.70 | $25.78 | $25.70 | $25.76 | $23.15 | 72,396 |
2020-01-13 | $25.74 | $25.75 | $25.67 | $25.75 | $23.14 | 55,792 |
2020-01-10 | $25.69 | $25.72 | $25.65 | $25.70 | $23.09 | 49,024 |
2020-01-09 | $25.60 | $25.65 | $25.60 | $25.65 | $23.05 | 61,635 |
2020-01-08 | $25.61 | $25.62 | $25.58 | $25.59 | $22.99 | 66,522 |
2020-01-07 | $25.55 | $25.58 | $25.53 | $25.56 | $22.97 | 55,865 |
2020-01-06 | $25.64 | $25.64 | $25.54 | $25.56 | $22.97 | 133,235 |
2020-01-03 | $25.54 | $25.65 | $25.54 | $25.63 | $23.03 | 37,709 |
2020-01-02 | $25.54 | $25.67 | $25.54 | $25.67 | $23.07 | 142,594 |
2019-12-31 | $25.57 | $25.57 | $25.52 | $25.55 | $22.96 | 57,522 |
2019-12-30 | $25.56 | $25.58 | $25.52 | $25.53 | $22.94 | 48,942 |
2019-12-27 | $25.52 | $25.63 | $25.52 | $25.60 | $23.00 | 32,747 |
2019-12-26 | $25.53 | $25.57 | $25.51 | $25.56 | $22.97 | 52,139 |
2019-12-24 | $25.50 | $25.50 | $25.42 | $25.47 | $22.89 | 57,823 |
2019-12-23 | $25.76 | $25.76 | $25.65 | $25.69 | $22.85 | 332,351 |
2019-12-20 | $25.60 | $25.71 | $25.60 | $25.69 | $22.85 | 201,341 |
2019-12-19 | $25.64 | $25.68 | $25.63 | $25.67 | $22.84 | 56,441 |
2019-12-18 | $25.56 | $25.66 | $25.56 | $25.63 | $22.80 | 69,153 |
2019-12-17 | $25.57 | $25.63 | $25.57 | $25.61 | $22.78 | 46,000 |
2019-12-16 | $25.56 | $25.61 | $25.53 | $25.54 | $22.72 | 82,485 |
2019-12-13 | $25.46 | $25.50 | $25.43 | $25.50 | $22.68 | 57,592 |
2019-12-12 | $25.27 | $25.39 | $25.27 | $25.38 | $22.58 | 46,546 |
2019-12-11 | $25.18 | $25.32 | $25.18 | $25.32 | $22.52 | 74,396 |
2019-12-10 | $25.16 | $25.24 | $25.16 | $25.23 | $22.44 | 63,847 |
2019-12-09 | $25.24 | $25.24 | $25.20 | $25.21 | $22.43 | 89,707 |
2019-12-06 | $25.19 | $25.21 | $25.15 | $25.20 | $22.42 | 53,180 |
2019-12-05 | $25.09 | $25.14 | $25.09 | $25.13 | $22.36 | 98,476 |
2019-12-04 | $24.98 | $25.12 | $24.98 | $25.11 | $22.34 | 160,963 |
2019-12-03 | $25.08 | $25.08 | $24.95 | $25.03 | $22.27 | 45,612 |
2019-12-02 | $25.18 | $25.18 | $25.04 | $25.07 | $22.26 | 41,642 |
2019-11-29 | $25.21 | $25.21 | $25.13 | $25.14 | $22.32 | 36,196 |
2019-11-27 | $25.20 | $25.20 | $25.14 | $25.19 | $22.37 | 85,179 |
2019-11-26 | $25.20 | $25.20 | $25.11 | $25.15 | $22.33 | 71,114 |
2019-11-25 | $25.04 | $25.15 | $25.04 | $25.15 | $22.33 | 40,715 |
2019-11-22 | $24.99 | $25.07 | $24.99 | $25.07 | $22.26 | 28,053 |
2019-11-21 | $25.00 | $25.04 | $24.99 | $25.01 | $22.21 | 37,420 |
2019-11-20 | $25.08 | $25.10 | $25.02 | $25.03 | $22.22 | 30,380 |
2019-11-19 | $25.01 | $25.14 | $25.01 | $25.06 | $22.25 | 82,987 |
2019-11-18 | $24.99 | $25.10 | $24.99 | $25.07 | $22.26 | 41,169 |
2019-11-15 | $25.09 | $25.09 | $25.02 | $25.07 | $22.26 | 192,822 |
2019-11-14 | $25.05 | $25.05 | $24.99 | $25.02 | $22.21 | 54,726 |
2019-11-13 | $25.00 | $25.02 | $24.96 | $25.01 | $22.21 | 96,910 |
2019-11-12 | $25.02 | $25.06 | $25.02 | $25.04 | $22.23 | 53,901 |
2019-11-11 | $25.13 | $25.13 | $25.05 | $25.07 | $22.26 | 36,363 |
2019-11-08 | $25.13 | $25.14 | $25.04 | $25.09 | $22.28 | 69,440 |
2019-11-07 | $25.09 | $25.16 | $25.08 | $25.09 | $22.28 | 72,789 |
2019-11-06 | $25.18 | $25.18 | $25.08 | $25.13 | $22.31 | 46,453 |
2019-11-05 | $25.24 | $25.24 | $25.06 | $25.09 | $22.28 | 28,195 |
2019-11-04 | $25.18 | $25.21 | $25.16 | $25.17 | $22.35 | 30,905 |
2019-11-01 | $25.08 | $25.23 | $25.07 | $25.22 | $22.35 | 47,522 |
2019-10-31 | $25.05 | $25.10 | $25.03 | $25.09 | $22.23 | 34,056 |
2019-10-30 | $25.15 | $25.15 | $24.98 | $25.10 | $22.24 | 30,365 |
2019-10-29 | $25.06 | $25.10 | $25.04 | $25.06 | $22.21 | 280,600 |
2019-10-28 | $25.12 | $25.12 | $25.07 | $25.11 | $22.25 | 38,454 |
2019-10-25 | $25.11 | $25.12 | $25.06 | $25.09 | $22.23 | 98,179 |
2019-10-24 | $25.14 | $25.14 | $25.09 | $25.11 | $22.25 | 14,030 |
2019-10-23 | $25.00 | $25.14 | $25.00 | $25.14 | $22.28 | 64,278 |
2019-10-22 | $25.10 | $25.11 | $25.04 | $25.10 | $22.24 | 32,920 |
2019-10-21 | $24.94 | $25.09 | $24.94 | $25.04 | $22.19 | 57,508 |
2019-10-18 | $25.01 | $25.03 | $24.95 | $25.02 | $22.17 | 22,242 |
2019-10-17 | $24.92 | $24.97 | $24.92 | $24.96 | $22.12 | 43,500 |
2019-10-16 | $24.80 | $24.90 | $24.80 | $24.90 | $22.07 | 28,002 |
2019-10-15 | $24.90 | $24.93 | $24.84 | $24.89 | $22.06 | 38,768 |
2019-10-14 | $24.78 | $24.87 | $24.78 | $24.85 | $22.02 | 34,137 |
2019-10-11 | $24.74 | $24.91 | $24.74 | $24.87 | $22.04 | 38,386 |
2019-10-10 | $24.69 | $24.75 | $24.66 | $24.74 | $21.92 | 47,917 |
2019-10-09 | $24.75 | $24.75 | $24.63 | $24.69 | $21.88 | 176,714 |
2019-10-08 | $24.75 | $24.76 | $24.62 | $24.63 | $21.83 | 92,858 |
2019-10-07 | $24.83 | $24.83 | $24.72 | $24.74 | $21.92 | 45,402 |
2019-10-04 | $24.71 | $24.82 | $24.70 | $24.82 | $21.99 | 43,848 |
2019-10-03 | $24.58 | $24.67 | $24.54 | $24.67 | $21.86 | 43,820 |
2019-10-02 | $24.68 | $24.68 | $24.51 | $24.57 | $21.77 | 41,908 |
2019-10-01 | $25.02 | $25.02 | $24.85 | $24.89 | $21.88 | 74,632 |
2019-09-30 | $25.05 | $25.05 | $24.95 | $24.97 | $21.95 | 34,722 |
2019-09-27 | $25.06 | $25.06 | $24.91 | $24.91 | $21.90 | 125,189 |
2019-09-26 | $24.93 | $25.02 | $24.93 | $24.99 | $21.97 | 40,078 |
2019-09-25 | $24.96 | $25.00 | $24.87 | $24.96 | $21.95 | 49,934 |
2019-09-24 | $25.11 | $25.14 | $24.97 | $25.01 | $21.99 | 1,233,090 |
2019-09-23 | $24.99 | $25.10 | $24.99 | $25.06 | $22.03 | 264,836 |
2019-09-20 | $25.06 | $25.07 | $24.94 | $25.07 | $22.04 | 27,821 |
2019-09-19 | $24.93 | $25.05 | $24.93 | $24.99 | $21.97 | 31,014 |
2019-09-18 | $24.97 | $25.02 | $24.88 | $24.92 | $21.91 | 22,404 |
2019-09-17 | $24.96 | $24.96 | $24.82 | $24.96 | $21.95 | 39,056 |
2019-09-16 | $24.80 | $24.96 | $24.80 | $24.91 | $21.90 | 40,141 |
2019-09-13 | $24.91 | $24.97 | $24.86 | $24.89 | $21.88 | 34,906 |
2019-09-12 | $24.93 | $25.04 | $24.93 | $24.98 | $21.96 | 50,980 |
2019-09-11 | $24.81 | $24.94 | $24.81 | $24.92 | $21.91 | 36,213 |
2019-09-10 | $24.80 | $24.92 | $24.80 | $24.82 | $21.82 | 100,643 |
2019-09-09 | $24.92 | $24.92 | $24.82 | $24.88 | $21.87 | 83,567 |
2019-09-06 | $24.79 | $24.90 | $24.79 | $24.88 | $21.87 | 35,873 |
2019-09-05 | $24.91 | $24.91 | $24.77 | $24.83 | $21.83 | 75,048 |
2019-09-04 | $24.69 | $24.79 | $24.67 | $24.77 | $21.78 | 39,990 |
2019-09-03 | $24.55 | $24.67 | $24.55 | $24.64 | $21.62 | 27,819 |
2019-08-30 | $24.74 | $24.75 | $24.61 | $24.69 | $21.67 | 30,987 |
2019-08-29 | $24.74 | $24.74 | $24.59 | $24.66 | $21.64 | 116,594 |
2019-08-28 | $24.59 | $24.63 | $24.56 | $24.63 | $21.61 | 47,400 |
2019-08-27 | $24.76 | $24.76 | $24.57 | $24.63 | $21.61 | 18,282 |
2019-08-26 | $24.63 | $24.70 | $24.60 | $24.67 | $21.65 | 26,315 |
2019-08-23 | $24.78 | $24.83 | $24.60 | $24.63 | $21.61 | 58,209 |
2019-08-22 | $24.71 | $24.79 | $24.71 | $24.76 | $21.73 | 31,504 |
2019-08-21 | $24.68 | $24.80 | $24.68 | $24.77 | $21.74 | 24,152 |
2019-08-20 | $24.65 | $24.72 | $24.64 | $24.68 | $21.66 | 24,943 |
2019-08-19 | $24.65 | $24.73 | $24.64 | $24.70 | $21.68 | 20,189 |
2019-08-16 | $24.59 | $24.67 | $24.56 | $24.66 | $21.64 | 49,430 |
2019-08-15 | $24.52 | $24.52 | $24.45 | $24.51 | $21.51 | 27,919 |
2019-08-14 | $24.65 | $24.65 | $24.43 | $24.45 | $21.46 | 31,282 |
2019-08-13 | $24.68 | $24.81 | $24.67 | $24.76 | $21.73 | 19,707 |
2019-08-12 | $24.76 | $24.81 | $24.69 | $24.71 | $21.68 | 30,282 |
2019-08-09 | $24.93 | $24.93 | $24.80 | $24.88 | $21.83 | 29,374 |
2019-08-08 | $24.80 | $24.96 | $24.79 | $24.93 | $21.88 | 180,737 |
2019-08-07 | $24.79 | $24.80 | $24.60 | $24.79 | $21.75 | 20,505 |
2019-08-06 | $24.64 | $24.74 | $24.58 | $24.74 | $21.71 | 54,153 |
2019-08-05 | $24.80 | $24.80 | $24.48 | $24.59 | $21.58 | 37,258 |
2019-08-02 | $24.85 | $24.89 | $24.80 | $24.85 | $21.81 | 30,196 |
2019-08-01 | $24.98 | $25.09 | $24.93 | $24.97 | $21.87 | 25,351 |
2019-07-31 | $25.00 | $25.11 | $24.86 | $24.99 | $21.89 | 105,675 |
2019-07-30 | $25.12 | $25.12 | $25.00 | $25.04 | $21.93 | 73,742 |
2019-07-29 | $25.07 | $25.13 | $25.07 | $25.12 | $22.00 | 40,375 |
2019-07-26 | $25.07 | $25.17 | $25.07 | $25.09 | $21.97 | 33,859 |
2019-07-25 | $25.08 | $25.15 | $25.06 | $25.09 | $21.97 | 31,307 |
2019-07-24 | $25.19 | $25.19 | $25.11 | $25.15 | $22.03 | 27,527 |
2019-07-23 | $25.17 | $25.17 | $25.08 | $25.13 | $22.01 | 40,679 |
2019-07-22 | $25.14 | $25.14 | $25.03 | $25.07 | $21.96 | 37,926 |
2019-07-19 | $25.02 | $25.07 | $24.99 | $25.03 | $21.92 | 25,068 |
2019-07-18 | $25.07 | $25.08 | $24.97 | $25.07 | $21.96 | 40,674 |
2019-07-17 | $24.98 | $25.02 | $24.98 | $25.02 | $21.91 | 37,521 |
2019-07-16 | $24.99 | $25.05 | $24.96 | $25.02 | $21.91 | 41,978 |
2019-07-15 | $25.08 | $25.08 | $25.01 | $25.08 | $21.97 | 36,004 |
2019-07-12 | $25.07 | $25.07 | $24.99 | $25.05 | $21.94 | 36,397 |
2019-07-11 | $24.96 | $25.03 | $24.93 | $24.99 | $21.89 | 555,376 |
2019-07-10 | $24.93 | $25.03 | $24.93 | $25.01 | $21.90 | 46,011 |
2019-07-09 | $25.01 | $25.01 | $24.89 | $24.93 | $21.83 | 57,351 |
2019-07-08 | $25.08 | $25.08 | $24.95 | $24.96 | $21.86 | 28,846 |
2019-07-05 | $25.10 | $25.10 | $24.95 | $25.04 | $21.93 | 27,013 |
2019-07-03 | $24.95 | $25.12 | $24.95 | $25.06 | $21.95 | 32,217 |
2019-07-02 | $24.98 | $24.99 | $24.91 | $24.96 | $21.86 | 69,122 |
2019-07-01 | $25.32 | $25.32 | $25.14 | $25.17 | $21.83 | 37,103 |
2019-06-28 | $25.18 | $25.18 | $25.08 | $25.13 | $21.80 | 40,603 |
2019-06-27 | $24.93 | $25.08 | $24.93 | $25.06 | $21.74 | 39,822 |
2019-06-26 | $25.11 | $25.11 | $24.95 | $24.97 | $21.66 | 45,861 |
2019-06-25 | $25.14 | $25.14 | $24.95 | $24.97 | $21.66 | 30,305 |
2019-06-24 | $25.00 | $25.08 | $25.00 | $25.06 | $21.74 | 30,360 |
2019-06-21 | $25.14 | $25.14 | $25.00 | $25.05 | $21.73 | 54,799 |
2019-06-20 | $25.00 | $25.11 | $25.00 | $25.11 | $21.79 | 37,499 |
2019-06-19 | $24.81 | $24.99 | $24.81 | $24.99 | $21.67 | 36,421 |
2019-06-18 | $24.72 | $24.86 | $24.72 | $24.83 | $21.54 | 76,758 |
2019-06-17 | $24.75 | $24.75 | $24.66 | $24.67 | $21.40 | 26,922 |
2019-06-14 | $24.74 | $24.74 | $24.66 | $24.70 | $21.43 | 67,449 |
2019-06-13 | $24.75 | $24.75 | $24.67 | $24.72 | $21.44 | 48,193 |
2019-06-12 | $24.77 | $24.77 | $24.65 | $24.66 | $21.39 | 32,754 |
2019-06-11 | $24.73 | $24.80 | $24.67 | $24.71 | $21.44 | 38,330 |
2019-06-10 | $24.67 | $24.72 | $24.65 | $24.70 | $21.42 | 21,756 |
2019-06-07 | $24.57 | $24.70 | $24.57 | $24.67 | $21.40 | 49,003 |
2019-06-06 | $24.60 | $24.60 | $24.49 | $24.56 | $21.31 | 13,454 |
2019-06-05 | $24.46 | $24.54 | $24.43 | $24.47 | $21.23 | 28,139 |
2019-06-04 | $24.27 | $24.47 | $24.27 | $24.47 | $21.23 | 20,423 |
2019-06-03 | $24.32 | $24.32 | $24.23 | $24.31 | $21.04 | 30,290 |
2019-05-31 | $24.25 | $24.25 | $24.13 | $24.21 | $20.96 | 22,872 |
2019-05-30 | $24.26 | $24.33 | $24.26 | $24.30 | $21.04 | 17,402 |
2019-05-29 | $24.35 | $24.35 | $24.25 | $24.27 | $21.01 | 44,447 |
2019-05-28 | $24.51 | $24.51 | $24.36 | $24.36 | $21.09 | 20,834 |
2019-05-24 | $24.35 | $24.47 | $24.35 | $24.46 | $21.17 | 43,794 |
2019-05-23 | $24.38 | $24.38 | $24.33 | $24.36 | $21.09 | 32,418 |
2019-05-22 | $24.39 | $24.48 | $24.39 | $24.44 | $21.16 | 23,042 |
2019-05-21 | $24.36 | $24.50 | $24.36 | $24.45 | $21.17 | 49,636 |
2019-05-20 | $24.36 | $24.44 | $24.36 | $24.40 | $21.12 | 14,137 |
2019-05-17 | $24.52 | $24.52 | $24.40 | $24.40 | $21.12 | 48,820 |
2019-05-16 | $24.50 | $24.57 | $24.50 | $24.50 | $21.21 | 24,055 |
2019-05-15 | $24.33 | $24.50 | $24.33 | $24.50 | $21.21 | 214,292 |
2019-05-14 | $24.34 | $24.48 | $24.34 | $24.44 | $21.16 | 11,190 |
2019-05-13 | $24.44 | $24.44 | $24.32 | $24.32 | $21.05 | 47,682 |
2019-05-10 | $24.56 | $24.57 | $24.42 | $24.55 | $21.25 | 26,730 |
2019-05-09 | $24.53 | $24.54 | $24.36 | $24.48 | $21.19 | 249,137 |
2019-05-08 | $24.55 | $24.59 | $24.51 | $24.52 | $21.23 | 20,251 |
2019-05-07 | $24.60 | $24.63 | $24.50 | $24.55 | $21.25 | 39,839 |
2019-05-06 | $24.66 | $24.68 | $24.60 | $24.66 | $21.35 | 37,181 |
2019-05-03 | $24.72 | $24.75 | $24.68 | $24.73 | $21.41 | 31,735 |
2019-05-02 | $24.64 | $24.70 | $24.61 | $24.64 | $21.33 | 36,357 |
2019-05-01 | $24.74 | $24.90 | $24.74 | $24.75 | $21.38 | 23,076 |
2019-04-30 | $24.85 | $24.85 | $24.76 | $24.84 | $21.46 | 62,843 |
2019-04-29 | $24.75 | $24.82 | $24.75 | $24.80 | $21.43 | 48,909 |
2019-04-26 | $24.71 | $24.82 | $24.71 | $24.79 | $21.42 | 63,102 |
2019-04-25 | $24.76 | $24.79 | $24.67 | $24.71 | $21.35 | 49,267 |
2019-04-24 | $24.91 | $24.91 | $24.78 | $24.82 | $21.44 | 60,606 |
2019-04-23 | $24.78 | $24.86 | $24.77 | $24.85 | $21.47 | 22,532 |
2019-04-22 | $24.83 | $24.83 | $24.76 | $24.80 | $21.43 | 44,138 |
2019-04-18 | $24.87 | $24.87 | $24.78 | $24.82 | $21.44 | 42,123 |
2019-04-17 | $24.87 | $24.87 | $24.82 | $24.83 | $21.45 | 28,891 |
2019-04-16 | $24.84 | $24.84 | $24.81 | $24.81 | $21.43 | 25,945 |
2019-04-15 | $24.80 | $24.84 | $24.80 | $24.82 | $21.44 | 38,118 |
2019-04-12 | $24.82 | $24.84 | $24.79 | $24.83 | $21.45 | 34,145 |
2019-04-11 | $24.84 | $24.84 | $24.75 | $24.75 | $21.38 | 27,078 |
2019-04-10 | $24.77 | $24.80 | $24.73 | $24.79 | $21.42 | 27,021 |
2019-04-09 | $24.76 | $24.76 | $24.70 | $24.71 | $21.35 | 41,543 |
2019-04-08 | $24.85 | $24.85 | $24.73 | $24.75 | $21.38 | 41,428 |
2019-04-05 | $24.70 | $24.77 | $24.70 | $24.76 | $21.39 | 41,046 |
2019-04-04 | $24.70 | $24.73 | $24.67 | $24.73 | $21.37 | 26,835 |
2019-04-03 | $24.78 | $24.78 | $24.68 | $24.69 | $21.33 | 40,884 |
2019-04-02 | $24.69 | $24.69 | $24.60 | $24.68 | $21.32 | 40,567 |
2019-04-01 | $24.72 | $24.82 | $24.72 | $24.80 | $21.29 | 51,787 |
2019-03-29 | $24.77 | $24.77 | $24.67 | $24.72 | $21.22 | 54,136 |
2019-03-28 | $24.62 | $24.69 | $24.62 | $24.67 | $21.17 | 41,105 |
2019-03-27 | $24.78 | $24.78 | $24.61 | $24.68 | $21.18 | 20,178 |
2019-03-26 | $24.74 | $24.74 | $24.66 | $24.72 | $21.22 | 38,309 |
2019-03-25 | $24.68 | $24.68 | $24.59 | $24.66 | $21.17 | 38,124 |
2019-03-22 | $24.76 | $24.78 | $24.60 | $24.62 | $21.13 | 32,417 |
2019-03-21 | $24.86 | $24.86 | $24.75 | $24.81 | $21.29 | 29,138 |
2019-03-20 | $24.70 | $24.84 | $24.66 | $24.80 | $21.29 | 74,059 |
2019-03-19 | $24.70 | $24.78 | $24.70 | $24.73 | $21.23 | 102,763 |
2019-03-18 | $24.73 | $24.74 | $24.70 | $24.70 | $21.20 | 41,035 |
2019-03-15 | $24.67 | $24.70 | $24.65 | $24.70 | $21.20 | 29,409 |
2019-03-14 | $24.65 | $24.65 | $24.60 | $24.63 | $21.14 | 23,688 |
2019-03-13 | $24.60 | $24.64 | $24.56 | $24.62 | $21.13 | 49,627 |
2019-03-12 | $24.53 | $24.57 | $24.52 | $24.56 | $21.08 | 54,574 |
2019-03-11 | $24.37 | $24.52 | $24.37 | $24.52 | $21.05 | 42,372 |
2019-03-08 | $24.42 | $24.42 | $24.31 | $24.40 | $20.94 | 33,920 |
2019-03-07 | $24.40 | $24.44 | $24.36 | $24.38 | $20.93 | 39,416 |
2019-03-06 | $24.45 | $24.52 | $24.43 | $24.45 | $20.99 | 74,212 |
2019-03-05 | $24.57 | $24.57 | $24.45 | $24.49 | $21.02 | 37,077 |
2019-03-04 | $24.55 | $24.56 | $24.40 | $24.51 | $21.04 | 70,419 |
2019-03-01 | $24.64 | $24.64 | $24.53 | $24.58 | $21.05 | 83,427 |
2019-02-28 | $24.62 | $24.62 | $24.54 | $24.57 | $21.04 | 40,055 |
2019-02-27 | $24.52 | $24.60 | $24.52 | $24.58 | $21.05 | 37,276 |
2019-02-26 | $24.51 | $24.62 | $24.51 | $24.61 | $21.08 | 41,908 |
2019-02-25 | $24.66 | $24.66 | $24.55 | $24.57 | $21.04 | 63,678 |
2019-02-22 | $24.55 | $24.56 | $24.45 | $24.51 | $20.99 | 25,679 |
2019-02-21 | $24.50 | $24.50 | $24.40 | $24.42 | $20.91 | 34,934 |
2019-02-20 | $24.46 | $24.50 | $24.45 | $24.48 | $20.97 | 54,247 |
2019-02-19 | $24.49 | $24.50 | $24.41 | $24.45 | $20.94 | 75,908 |
2019-02-15 | $24.34 | $24.44 | $24.34 | $24.40 | $20.90 | 33,022 |
2019-02-14 | $24.30 | $24.38 | $24.30 | $24.34 | $20.85 | 54,147 |
2019-02-13 | $24.36 | $24.44 | $24.35 | $24.35 | $20.85 | 95,631 |
2019-02-12 | $24.42 | $24.46 | $24.34 | $24.37 | $20.87 | 1,049,656 |
2019-02-11 | $24.43 | $24.44 | $24.31 | $24.34 | $20.85 | 59,459 |
2019-02-08 | $24.30 | $24.39 | $24.30 | $24.39 | $20.89 | 73,233 |
2019-02-07 | $24.50 | $24.50 | $24.35 | $24.38 | $20.88 | 40,175 |
2019-02-06 | $24.59 | $24.59 | $24.46 | $24.51 | $20.99 | 129,754 |
2019-02-05 | $24.42 | $24.56 | $24.42 | $24.56 | $21.03 | 69,460 |
2019-02-04 | $24.46 | $24.47 | $24.35 | $24.47 | $20.96 | 54,493 |
2019-02-01 | $24.66 | $24.66 | $24.52 | $24.60 | $20.95 | 128,364 |
2019-01-31 | $24.44 | $24.61 | $24.44 | $24.61 | $20.96 | 69,108 |
2019-01-30 | $24.29 | $24.50 | $24.29 | $24.46 | $20.83 | 69,813 |
2019-01-29 | $24.31 | $24.33 | $24.26 | $24.30 | $20.69 | 40,726 |
2019-01-28 | $24.32 | $24.32 | $24.21 | $24.23 | $20.63 | 85,221 |
2019-01-25 | $24.24 | $24.34 | $24.24 | $24.32 | $20.71 | 72,007 |
2019-01-24 | $24.12 | $24.23 | $24.12 | $24.20 | $20.61 | 230,852 |
2019-01-23 | $24.04 | $24.16 | $24.04 | $24.12 | $20.54 | 52,817 |
2019-01-22 | $24.17 | $24.17 | $24.00 | $24.05 | $20.48 | 54,888 |
2019-01-18 | $24.19 | $24.19 | $24.08 | $24.13 | $20.55 | 34,976 |
2019-01-17 | $23.99 | $24.06 | $23.97 | $24.06 | $20.49 | 59,226 |
2019-01-16 | $23.98 | $24.02 | $23.98 | $24.00 | $20.44 | 26,732 |
2019-01-15 | $23.88 | $23.97 | $23.88 | $23.95 | $20.39 | 32,087 |
2019-01-14 | $23.93 | $23.96 | $23.89 | $23.93 | $20.38 | 41,971 |
2019-01-11 | $23.94 | $23.97 | $23.91 | $23.96 | $20.40 | 37,577 |
2019-01-10 | $23.92 | $23.96 | $23.84 | $23.96 | $20.40 | 96,692 |
2019-01-09 | $23.79 | $23.93 | $23.79 | $23.91 | $20.36 | 25,975 |
2019-01-08 | $23.74 | $23.80 | $23.72 | $23.80 | $20.27 | 60,233 |
2019-01-07 | $23.67 | $23.81 | $23.67 | $23.74 | $20.21 | 56,805 |
2019-01-04 | $23.55 | $23.66 | $23.47 | $23.64 | $20.13 | 68,558 |
2019-01-03 | $23.33 | $23.40 | $23.19 | $23.39 | $19.92 | 26,226 |
2019-01-02 | $23.20 | $23.33 | $23.16 | $23.33 | $19.87 | 95,305 |
2018-12-31 | $23.21 | $23.30 | $23.18 | $23.28 | $19.82 | 137,307 |
2018-12-28 | $23.13 | $23.32 | $23.13 | $23.27 | $19.81 | 192,969 |
2018-12-27 | $23.24 | $23.31 | $23.14 | $23.27 | $19.65 | 88,241 |
2018-12-26 | $23.03 | $23.32 | $23.01 | $23.27 | $19.65 | 160,149 |
2018-12-24 | $23.06 | $23.14 | $23.02 | $23.02 | $19.43 | 57,272 |
2018-12-21 | $23.27 | $23.44 | $23.13 | $23.17 | $19.56 | 68,054 |
2018-12-20 | $23.46 | $23.61 | $23.21 | $23.27 | $19.65 | 91,113 |
2018-12-19 | $23.63 | $23.66 | $23.44 | $23.50 | $19.84 | 51,352 |
2018-12-18 | $23.54 | $23.64 | $23.48 | $23.52 | $19.86 | 58,787 |
2018-12-17 | $23.75 | $23.75 | $23.52 | $23.54 | $19.87 | 49,959 |
2018-12-14 | $23.66 | $23.80 | $23.66 | $23.72 | $20.03 | 57,677 |
2018-12-13 | $23.77 | $23.84 | $23.77 | $23.82 | $20.11 | 60,502 |
2018-12-12 | $23.84 | $23.93 | $23.80 | $23.80 | $20.09 | 54,875 |
2018-12-11 | $23.72 | $23.87 | $23.69 | $23.69 | $20.00 | 52,833 |
2018-12-10 | $23.83 | $23.83 | $23.60 | $23.72 | $20.03 | 71,968 |
2018-12-07 | $23.78 | $23.91 | $23.73 | $23.81 | $20.10 | 81,299 |
2018-12-06 | $23.82 | $23.83 | $23.63 | $23.82 | $20.11 | 72,533 |
2018-12-04 | $23.96 | $24.00 | $23.81 | $23.85 | $20.14 | 52,732 |
2018-12-03 | $23.95 | $24.10 | $23.95 | $24.03 | $20.24 | 147,307 |
2018-11-30 | $23.93 | $23.96 | $23.87 | $23.91 | $20.13 | 55,019 |
2018-11-29 | $24.00 | $24.03 | $23.93 | $23.99 | $20.20 | 24,393 |
2018-11-28 | $23.78 | $24.00 | $23.76 | $24.00 | $20.21 | 63,481 |
2018-11-27 | $23.80 | $23.80 | $23.73 | $23.77 | $20.02 | 25,622 |
2018-11-26 | $23.74 | $23.86 | $23.74 | $23.80 | $20.04 | 24,952 |
2018-11-23 | $23.74 | $23.75 | $23.74 | $23.75 | $20.00 | 3,950 |
2018-11-21 | $23.72 | $23.86 | $23.72 | $23.79 | $20.03 | 21,250 |
2018-11-20 | $23.75 | $23.77 | $23.65 | $23.65 | $19.92 | 41,809 |
2018-11-19 | $23.90 | $23.93 | $23.82 | $23.87 | $20.10 | 30,527 |
2018-11-16 | $23.78 | $23.92 | $23.78 | $23.91 | $20.13 | 22,030 |
2018-11-15 | $23.86 | $23.91 | $23.78 | $23.86 | $20.09 | 64,307 |
2018-11-14 | $23.95 | $24.02 | $23.89 | $23.97 | $20.19 | 73,576 |
2018-11-13 | $24.00 | $24.05 | $23.94 | $23.94 | $20.16 | 22,009 |
2018-11-12 | $24.06 | $24.08 | $23.94 | $23.98 | $20.19 | 306,556 |
2018-11-09 | $24.03 | $24.13 | $24.03 | $24.12 | $20.31 | 60,784 |
2018-11-08 | $24.20 | $24.20 | $24.08 | $24.12 | $20.31 | 33,589 |
2018-11-07 | $24.08 | $24.21 | $24.08 | $24.18 | $20.36 | 306,327 |
2018-11-06 | $23.94 | $24.06 | $23.94 | $24.05 | $20.25 | 36,347 |
2018-11-05 | $23.88 | $24.04 | $23.88 | $23.99 | $20.20 | 47,864 |
2018-11-02 | $24.07 | $24.07 | $23.88 | $23.92 | $20.14 | 29,638 |
2018-11-01 | $24.00 | $24.05 | $23.93 | $24.02 | $20.17 | 20,065 |
2018-10-31 | $23.88 | $23.98 | $23.88 | $23.94 | $20.11 | 44,004 |
2018-10-30 | $23.86 | $23.92 | $23.82 | $23.89 | $20.06 | 17,798 |
2018-10-29 | $23.92 | $23.98 | $23.75 | $23.83 | $20.01 | 24,594 |
2018-10-26 | $23.82 | $23.96 | $23.75 | $23.83 | $20.01 | 82,073 |
2018-10-25 | $23.82 | $23.94 | $23.82 | $23.90 | $20.07 | 24,704 |
2018-10-24 | $24.00 | $24.00 | $23.85 | $23.87 | $20.05 | 52,374 |
2018-10-23 | $23.92 | $24.00 | $23.88 | $23.94 | $20.11 | 31,868 |
2018-10-22 | $24.01 | $24.09 | $24.00 | $24.01 | $20.16 | 30,868 |
2018-10-19 | $24.01 | $24.12 | $24.01 | $24.05 | $20.20 | 23,705 |
2018-10-18 | $24.18 | $24.18 | $24.00 | $24.01 | $20.16 | 49,475 |
2018-10-17 | $24.14 | $24.22 | $24.12 | $24.18 | $20.31 | 61,170 |
2018-10-16 | $24.13 | $24.22 | $24.13 | $24.22 | $20.34 | 102,935 |
2018-10-15 | $23.95 | $24.10 | $23.95 | $24.04 | $20.19 | 38,532 |
2018-10-12 | $23.99 | $24.08 | $23.92 | $23.97 | $20.13 | 39,658 |
2018-10-11 | $24.01 | $24.10 | $23.94 | $23.94 | $20.11 | 48,811 |
2018-10-10 | $24.26 | $24.29 | $24.08 | $24.09 | $20.23 | 56,472 |
2018-10-09 | $24.23 | $24.25 | $24.17 | $24.25 | $20.37 | 67,586 |
2018-10-08 | $24.20 | $24.23 | $24.15 | $24.20 | $20.32 | 36,337 |
2018-10-05 | $24.27 | $24.30 | $24.19 | $24.23 | $20.35 | 26,219 |
2018-10-04 | $24.41 | $24.41 | $24.25 | $24.27 | $20.38 | 53,710 |
2018-10-03 | $24.52 | $24.58 | $24.42 | $24.46 | $20.54 | 29,919 |
2018-10-02 | $24.60 | $24.60 | $24.51 | $24.54 | $20.61 | 21,662 |
2018-10-01 | $24.79 | $24.79 | $24.70 | $24.73 | $20.62 | 52,568 |
2018-09-28 | $24.69 | $24.75 | $24.69 | $24.74 | $20.62 | 15,841 |
2018-09-27 | $24.75 | $24.79 | $24.73 | $24.76 | $20.64 | 29,037 |
2018-09-26 | $24.66 | $24.74 | $24.66 | $24.74 | $20.62 | 27,548 |
2018-09-25 | $24.67 | $24.72 | $24.67 | $24.68 | $20.57 | 38,966 |
2018-09-24 | $24.67 | $24.75 | $24.66 | $24.66 | $20.56 | 32,700 |
2018-09-21 | $24.67 | $24.74 | $24.67 | $24.74 | $20.62 | 33,647 |
2018-09-20 | $24.58 | $24.70 | $24.58 | $24.69 | $20.58 | 36,982 |
2018-09-19 | $24.66 | $24.66 | $24.58 | $24.58 | $20.49 | 37,465 |
2018-09-18 | $24.61 | $24.68 | $24.60 | $24.64 | $20.54 | 38,433 |
2018-09-17 | $24.56 | $24.66 | $24.56 | $24.61 | $20.52 | 19,569 |
2018-09-14 | $24.59 | $24.61 | $24.56 | $24.58 | $20.49 | 29,571 |
2018-09-13 | $24.61 | $24.64 | $24.59 | $24.62 | $20.52 | 27,096 |
2018-09-12 | $24.48 | $24.56 | $24.48 | $24.55 | $20.47 | 25,000 |
2018-09-11 | $24.55 | $24.55 | $24.45 | $24.52 | $20.44 | 33,701 |
2018-09-10 | $24.49 | $24.56 | $24.49 | $24.52 | $20.44 | 25,728 |
2018-09-07 | $24.46 | $24.51 | $24.44 | $24.51 | $20.43 | 92,965 |
2018-09-06 | $24.51 | $24.57 | $24.51 | $24.56 | $20.47 | 38,792 |
2018-09-05 | $24.48 | $24.55 | $24.48 | $24.51 | $20.43 | 47,018 |
2018-09-04 | $24.65 | $24.65 | $24.56 | $24.57 | $20.44 | 36,191 |
2018-08-31 | $24.65 | $24.73 | $24.63 | $24.66 | $20.51 | 21,148 |
2018-08-30 | $24.71 | $24.76 | $24.69 | $24.69 | $20.54 | 18,537 |
2018-08-29 | $24.79 | $24.82 | $24.75 | $24.79 | $20.62 | 17,188 |
2018-08-28 | $24.76 | $24.81 | $24.75 | $24.75 | $20.59 | 34,508 |
2018-08-27 | $24.77 | $24.83 | $24.77 | $24.79 | $20.62 | 22,651 |
2018-08-24 | $24.66 | $24.77 | $24.66 | $24.77 | $20.60 | 21,613 |
2018-08-23 | $24.70 | $24.77 | $24.68 | $24.68 | $20.53 | 19,655 |
2018-08-22 | $24.82 | $24.82 | $24.75 | $24.76 | $20.60 | 21,601 |
2018-08-21 | $24.76 | $24.81 | $24.74 | $24.74 | $20.58 | 27,682 |
2018-08-20 | $24.74 | $24.74 | $24.68 | $24.72 | $20.56 | 81,697 |
2018-08-17 | $24.54 | $24.69 | $24.54 | $24.68 | $20.53 | 20,670 |
2018-08-16 | $24.49 | $24.62 | $24.49 | $24.57 | $20.44 | 21,952 |
2018-08-15 | $24.44 | $24.52 | $24.44 | $24.49 | $20.37 | 23,638 |
2018-08-14 | $24.46 | $24.58 | $24.46 | $24.53 | $20.41 | 46,467 |
2018-08-13 | $24.50 | $24.53 | $24.46 | $24.47 | $20.36 | 53,350 |
2018-08-10 | $24.56 | $24.62 | $24.51 | $24.51 | $20.39 | 45,799 |
2018-08-09 | $24.66 | $24.78 | $24.65 | $24.70 | $20.55 | 53,875 |
2018-08-08 | $24.76 | $24.76 | $24.66 | $24.73 | $20.57 | 41,121 |
2018-08-07 | $24.80 | $24.80 | $24.70 | $24.74 | $20.58 | 26,138 |
2018-08-06 | $24.69 | $24.78 | $24.69 | $24.71 | $20.55 | 22,018 |
2018-08-03 | $24.68 | $24.78 | $24.68 | $24.73 | $20.57 | 29,898 |
2018-08-02 | $24.66 | $24.75 | $24.66 | $24.71 | $20.55 | 28,255 |
2018-08-01 | $24.81 | $24.84 | $24.74 | $24.81 | $20.59 | 29,269 |
2018-07-31 | $24.80 | $24.92 | $24.80 | $24.85 | $20.62 | 38,779 |
2018-07-30 | $24.81 | $24.85 | $24.75 | $24.80 | $20.58 | 29,255 |
2018-07-27 | $24.80 | $24.82 | $24.74 | $24.76 | $20.55 | 21,995 |
2018-07-26 | $24.72 | $24.79 | $24.72 | $24.72 | $20.52 | 25,992 |
2018-07-25 | $24.61 | $24.78 | $24.61 | $24.78 | $20.57 | 20,945 |
2018-07-24 | $24.59 | $24.69 | $24.59 | $24.63 | $20.44 | 35,182 |
2018-07-23 | $24.64 | $24.66 | $24.60 | $24.60 | $20.42 | 46,744 |
2018-07-20 | $24.68 | $24.70 | $24.64 | $24.70 | $20.50 | 20,950 |
2018-07-19 | $24.62 | $24.65 | $24.58 | $24.61 | $20.42 | 37,852 |
2018-07-18 | $24.68 | $24.68 | $24.57 | $24.65 | $20.46 | 25,751 |
2018-07-17 | $24.64 | $24.67 | $24.61 | $24.62 | $20.43 | 42,331 |
2018-07-16 | $24.65 | $24.65 | $24.61 | $24.63 | $20.44 | 28,602 |
2018-07-13 | $24.66 | $24.69 | $24.65 | $24.67 | $20.47 | 66,281 |
2018-07-12 | $24.70 | $24.70 | $24.63 | $24.64 | $20.45 | 17,412 |
2018-07-11 | $24.70 | $24.73 | $24.59 | $24.61 | $20.42 | 286,109 |
2018-07-10 | $24.76 | $24.76 | $24.67 | $24.71 | $20.51 | 31,847 |
2018-07-09 | $24.68 | $24.70 | $24.67 | $24.67 | $20.47 | 44,342 |
2018-07-06 | $24.60 | $24.69 | $24.59 | $24.68 | $20.48 | 113,431 |
2018-07-05 | $24.49 | $24.56 | $24.41 | $24.56 | $20.38 | 78,672 |
2018-07-03 | $24.41 | $24.47 | $24.40 | $24.40 | $20.25 | 10,464 |
2018-07-02 | $24.56 | $24.56 | $24.47 | $24.52 | $20.17 | 82,710 |
2018-06-29 | $24.61 | $24.63 | $24.52 | $24.56 | $20.20 | 24,091 |
2018-06-28 | $24.46 | $24.58 | $24.46 | $24.54 | $20.18 | 14,079 |
2018-06-27 | $24.54 | $24.60 | $24.47 | $24.51 | $20.16 | 19,708 |
2018-06-26 | $24.56 | $24.62 | $24.54 | $24.56 | $20.20 | 72,628 |
2018-06-25 | $24.61 | $24.64 | $24.55 | $24.59 | $20.23 | 24,164 |
2018-06-22 | $24.60 | $24.70 | $24.60 | $24.67 | $20.29 | 19,583 |
2018-06-21 | $24.56 | $24.60 | $24.56 | $24.56 | $20.20 | 35,063 |
2018-06-20 | $24.56 | $24.64 | $24.56 | $24.62 | $20.25 | 28,661 |
2018-06-19 | $24.47 | $24.62 | $24.46 | $24.58 | $20.22 | 32,022 |
2018-06-18 | $24.53 | $24.61 | $24.53 | $24.60 | $20.23 | 28,153 |
2018-06-15 | $24.60 | $24.63 | $24.57 | $24.59 | $20.23 | 27,044 |
2018-06-14 | $24.66 | $24.70 | $24.61 | $24.62 | $20.25 | 37,217 |
2018-06-13 | $24.61 | $24.68 | $24.54 | $24.58 | $20.22 | 65,824 |
2018-06-12 | $24.72 | $24.72 | $24.65 | $24.65 | $20.27 | 25,927 |
2018-06-11 | $24.66 | $24.74 | $24.66 | $24.74 | $20.35 | 30,270 |
2018-06-08 | $24.69 | $24.72 | $24.65 | $24.70 | $20.32 | 15,844 |
2018-06-07 | $24.63 | $24.70 | $24.63 | $24.68 | $20.30 | 41,553 |
2018-06-06 | $24.57 | $24.66 | $24.57 | $24.66 | $20.28 | 40,228 |
2018-06-05 | $24.62 | $24.66 | $24.59 | $24.62 | $20.25 | 32,505 |
2018-06-04 | $24.62 | $24.69 | $24.62 | $24.67 | $20.29 | 27,335 |
2018-06-01 | $24.76 | $24.76 | $24.64 | $24.67 | $20.24 | 21,627 |
2018-05-31 | $24.68 | $24.69 | $24.63 | $24.63 | $20.21 | 28,101 |
2018-05-30 | $24.61 | $24.76 | $24.61 | $24.76 | $20.31 | 23,519 |
2018-05-29 | $24.71 | $24.71 | $24.56 | $24.63 | $20.21 | 38,820 |
2018-05-25 | $24.70 | $24.72 | $24.63 | $24.69 | $20.26 | 18,577 |
2018-05-24 | $24.66 | $24.75 | $24.66 | $24.70 | $20.26 | 28,586 |
2018-05-23 | $24.72 | $24.75 | $24.65 | $24.74 | $20.30 | 12,863 |
2018-05-22 | $24.81 | $24.81 | $24.63 | $24.67 | $20.24 | 33,050 |
2018-05-21 | $24.64 | $24.69 | $24.62 | $24.69 | $20.26 | 19,219 |
2018-05-18 | $24.54 | $24.63 | $24.54 | $24.63 | $20.21 | 175,527 |
2018-05-17 | $24.60 | $24.65 | $24.59 | $24.63 | $20.21 | 35,598 |
2018-05-16 | $24.56 | $24.68 | $24.56 | $24.65 | $20.22 | 18,891 |
2018-05-15 | $24.65 | $24.66 | $24.58 | $24.63 | $20.21 | 74,270 |
2018-05-14 | $24.75 | $24.80 | $24.73 | $24.73 | $20.29 | 30,601 |
2018-05-11 | $24.69 | $24.79 | $24.69 | $24.79 | $20.34 | 32,961 |
2018-05-10 | $24.64 | $24.74 | $24.64 | $24.72 | $20.28 | 25,981 |
2018-05-09 | $24.61 | $24.62 | $24.53 | $24.59 | $20.17 | 38,154 |
2018-05-08 | $24.66 | $24.66 | $24.53 | $24.55 | $20.14 | 20,832 |
2018-05-07 | $24.65 | $24.71 | $24.65 | $24.65 | $20.22 | 17,067 |
2018-05-04 | $24.55 | $24.71 | $24.52 | $24.69 | $20.26 | 35,568 |
2018-05-03 | $24.54 | $24.64 | $24.54 | $24.59 | $20.17 | 27,986 |
2018-05-02 | $24.62 | $24.67 | $24.56 | $24.61 | $20.19 | 34,212 |
2018-05-01 | $24.69 | $24.74 | $24.66 | $24.74 | $20.24 | 28,726 |
2018-04-30 | $24.88 | $24.88 | $24.74 | $24.74 | $20.24 | 40,120 |
2018-04-27 | $24.75 | $24.86 | $24.75 | $24.86 | $20.34 | 29,355 |
2018-04-26 | $24.72 | $24.80 | $24.72 | $24.77 | $20.27 | 16,661 |
2018-04-25 | $24.63 | $24.73 | $24.63 | $24.73 | $20.24 | 41,051 |
2018-04-24 | $24.82 | $24.82 | $24.69 | $24.70 | $20.21 | 39,114 |
2018-04-23 | $24.78 | $24.80 | $24.74 | $24.75 | $20.25 | 40,459 |
2018-04-20 | $24.84 | $24.84 | $24.77 | $24.83 | $20.32 | 32,758 |
2018-04-19 | $24.98 | $24.98 | $24.86 | $24.87 | $20.35 | 25,260 |
2018-04-18 | $25.06 | $25.06 | $24.94 | $25.00 | $20.46 | 43,428 |
2018-04-17 | $24.96 | $25.02 | $24.95 | $25.01 | $20.47 | 100,335 |
2018-04-16 | $24.94 | $24.97 | $24.90 | $24.96 | $20.42 | 35,109 |
2018-04-13 | $24.87 | $24.97 | $24.87 | $24.93 | $20.40 | 32,856 |
2018-04-12 | $24.95 | $24.96 | $24.88 | $24.88 | $20.36 | 28,103 |
2018-04-11 | $24.91 | $24.94 | $24.87 | $24.92 | $20.39 | 24,848 |
2018-04-10 | $24.92 | $24.95 | $24.85 | $24.91 | $20.38 | 53,975 |
2018-04-09 | $24.85 | $24.88 | $24.80 | $24.83 | $20.32 | 29,940 |
2018-04-06 | $24.78 | $24.87 | $24.72 | $24.76 | $20.26 | 23,360 |
2018-04-05 | $24.76 | $24.86 | $24.76 | $24.85 | $20.33 | 37,918 |
2018-04-04 | $24.75 | $24.83 | $24.66 | $24.83 | $20.32 | 42,075 |
2018-04-03 | $24.78 | $24.78 | $24.65 | $24.74 | $20.24 | 35,826 |
2018-04-02 | $24.88 | $24.96 | $24.76 | $24.79 | $20.16 | 27,052 |
2018-03-29 | $24.85 | $25.00 | $24.85 | $24.98 | $20.31 | 29,105 |
2018-03-28 | $24.74 | $24.88 | $24.74 | $24.88 | $20.23 | 42,268 |
2018-03-27 | $24.84 | $24.89 | $24.77 | $24.77 | $20.14 | 32,388 |
2018-03-26 | $24.70 | $24.84 | $24.70 | $24.79 | $20.16 | 27,471 |
2018-03-23 | $24.84 | $24.84 | $24.63 | $24.66 | $20.05 | 47,397 |
2018-03-22 | $24.76 | $24.85 | $24.71 | $24.71 | $20.09 | 28,218 |
2018-03-21 | $24.80 | $24.92 | $24.80 | $24.92 | $20.26 | 24,023 |
2018-03-20 | $24.85 | $24.88 | $24.82 | $24.87 | $20.22 | 23,589 |
2018-03-19 | $24.90 | $24.90 | $24.81 | $24.86 | $20.21 | 17,595 |
2018-03-16 | $24.96 | $24.98 | $24.91 | $24.97 | $20.30 | 18,168 |
2018-03-15 | $25.04 | $25.04 | $24.89 | $24.93 | $20.27 | 23,157 |
2018-03-14 | $24.95 | $25.00 | $24.94 | $24.97 | $20.30 | 31,816 |
2018-03-13 | $24.98 | $25.05 | $24.91 | $24.97 | $20.30 | 24,023 |
2018-03-12 | $24.90 | $25.01 | $24.90 | $24.99 | $20.32 | 20,859 |
2018-03-09 | $24.90 | $24.95 | $24.83 | $24.95 | $20.29 | 40,455 |
2018-03-08 | $24.85 | $24.90 | $24.85 | $24.90 | $20.25 | 76,887 |
2018-03-07 | $24.78 | $24.89 | $24.78 | $24.89 | $20.24 | 112,590 |
2018-03-06 | $24.81 | $24.91 | $24.81 | $24.84 | $20.20 | 19,811 |
2018-03-05 | $24.72 | $24.84 | $24.72 | $24.81 | $20.17 | 19,430 |
2018-03-02 | $24.62 | $24.79 | $24.62 | $24.79 | $20.16 | 29,856 |
2018-03-01 | $24.87 | $24.88 | $24.75 | $24.80 | $20.12 | 37,354 |
2018-02-28 | $25.05 | $25.05 | $24.84 | $24.84 | $20.15 | 61,962 |
2018-02-27 | $25.26 | $25.26 | $24.97 | $24.98 | $20.26 | 67,434 |
2018-02-26 | $25.14 | $25.15 | $25.07 | $25.15 | $20.40 | 44,194 |
2018-02-23 | $24.96 | $25.07 | $24.89 | $25.07 | $20.34 | 30,108 |
2018-02-22 | $24.82 | $24.95 | $24.80 | $24.80 | $20.12 | 44,680 |
2018-02-21 | $24.90 | $25.01 | $24.79 | $24.80 | $20.12 | 43,708 |
2018-02-20 | $25.10 | $25.10 | $24.89 | $24.93 | $20.22 | 64,995 |
2018-02-16 | $24.97 | $25.15 | $24.97 | $25.15 | $20.40 | 31,228 |
2018-02-15 | $24.96 | $25.03 | $24.86 | $24.99 | $20.27 | 168,174 |
2018-02-14 | $24.69 | $24.85 | $24.69 | $24.85 | $20.16 | 332,016 |
2018-02-13 | $24.68 | $24.80 | $24.68 | $24.77 | $20.09 | 31,498 |
2018-02-12 | $24.73 | $24.82 | $24.65 | $24.78 | $20.10 | 47,166 |
2018-02-09 | $24.71 | $24.71 | $24.39 | $24.63 | $19.98 | 38,455 |
2018-02-08 | $24.89 | $24.89 | $24.59 | $24.61 | $19.96 | 35,811 |
2018-02-07 | $24.96 | $25.08 | $24.84 | $24.89 | $20.19 | 29,700 |
2018-02-06 | $24.53 | $24.96 | $24.52 | $24.91 | $20.21 | 61,602 |
2018-02-05 | $25.02 | $25.11 | $24.73 | $24.86 | $20.17 | 65,137 |
2018-02-02 | $25.30 | $25.31 | $25.13 | $25.13 | $20.39 | 75,282 |
2018-02-01 | $25.66 | $25.69 | $25.56 | $25.57 | $20.61 | 57,932 |
2018-01-31 | $25.69 | $25.76 | $25.57 | $25.66 | $20.68 | 121,456 |
2018-01-30 | $25.65 | $25.71 | $25.62 | $25.65 | $20.67 | 41,164 |
2018-01-29 | $25.90 | $25.90 | $25.70 | $25.70 | $20.71 | 60,771 |
2018-01-26 | $25.90 | $25.94 | $25.86 | $25.94 | $20.91 | 41,398 |
2018-01-25 | $25.87 | $25.91 | $25.85 | $25.86 | $20.84 | 78,972 |
2018-01-24 | $25.96 | $25.96 | $25.82 | $25.90 | $20.87 | 25,878 |
2018-01-23 | $25.78 | $25.92 | $25.78 | $25.91 | $20.88 | 171,013 |
2018-01-22 | $25.83 | $25.85 | $25.78 | $25.80 | $20.79 | 57,245 |
2018-01-19 | $25.69 | $25.80 | $25.69 | $25.80 | $20.79 | 19,299 |
2018-01-18 | $25.84 | $25.84 | $25.73 | $25.77 | $20.77 | 73,008 |
2018-01-17 | $25.82 | $25.87 | $25.80 | $25.85 | $20.83 | 37,151 |
2018-01-16 | $25.85 | $25.88 | $25.76 | $25.81 | $20.80 | 30,505 |
2018-01-12 | $25.81 | $25.86 | $25.76 | $25.86 | $20.84 | 53,030 |
2018-01-11 | $25.78 | $25.84 | $25.69 | $25.83 | $20.82 | 96,195 |
2018-01-10 | $25.67 | $25.74 | $25.65 | $25.74 | $20.74 | 69,095 |
2018-01-09 | $25.83 | $25.86 | $25.75 | $25.75 | $20.75 | 82,087 |
2018-01-08 | $25.80 | $25.88 | $25.80 | $25.88 | $20.86 | 30,233 |
2018-01-05 | $25.87 | $25.87 | $25.77 | $25.85 | $20.83 | 44,148 |
2018-01-04 | $25.83 | $25.85 | $25.78 | $25.83 | $20.82 | 24,673 |
2018-01-03 | $25.71 | $25.80 | $25.71 | $25.77 | $20.77 | 55,223 |
2018-01-02 | $25.85 | $25.85 | $25.73 | $25.80 | $20.79 | 92,189 |
2017-12-29 | $25.78 | $25.85 | $25.78 | $25.83 | $20.82 | 46,030 |
2017-12-28 | $25.85 | $25.85 | $25.76 | $25.81 | $20.80 | 20,371 |
2017-12-27 | $25.84 | $25.89 | $25.81 | $25.87 | $20.78 | 38,293 |
2017-12-26 | $25.92 | $25.92 | $25.78 | $25.80 | $20.72 | 28,588 |
2017-12-22 | $25.79 | $25.79 | $25.74 | $25.76 | $20.69 | 21,632 |
2017-12-21 | $25.79 | $25.81 | $25.72 | $25.73 | $20.67 | 25,070 |
2017-12-20 | $25.72 | $25.75 | $25.68 | $25.73 | $20.67 | 92,974 |
2017-12-19 | $25.79 | $25.85 | $25.73 | $25.74 | $20.68 | 35,636 |
2017-12-18 | $25.92 | $25.92 | $25.85 | $25.87 | $20.78 | 42,418 |
2017-12-15 | $25.84 | $25.88 | $25.78 | $25.85 | $20.76 | 31,791 |
2017-12-14 | $25.80 | $25.80 | $25.72 | $25.76 | $20.69 | 19,137 |
2017-12-13 | $25.75 | $25.82 | $25.70 | $25.80 | $20.72 | 23,975 |
2017-12-12 | $25.68 | $25.75 | $25.68 | $25.73 | $20.67 | 38,075 |
2017-12-11 | $25.70 | $25.76 | $25.70 | $25.73 | $20.67 | 15,445 |
2017-12-08 | $25.75 | $25.75 | $25.65 | $25.74 | $20.68 | 34,588 |
2017-12-07 | $25.62 | $25.73 | $25.62 | $25.65 | $20.60 | 31,341 |
2017-12-06 | $25.71 | $25.72 | $25.66 | $25.69 | $20.64 | 26,159 |
2017-12-05 | $25.73 | $25.73 | $25.66 | $25.66 | $20.61 | 19,785 |
2017-12-04 | $25.70 | $25.77 | $25.70 | $25.70 | $20.64 | 30,159 |
2017-12-01 | $25.69 | $25.70 | $25.58 | $25.68 | $20.58 | 16,075 |
2017-11-30 | $25.76 | $25.77 | $25.65 | $25.69 | $20.59 | 41,629 |
2017-11-29 | $25.65 | $25.69 | $25.63 | $25.69 | $20.59 | 28,865 |
2017-11-28 | $25.60 | $25.69 | $25.60 | $25.66 | $20.57 | 36,672 |
2017-11-27 | $25.66 | $25.67 | $25.59 | $25.62 | $20.54 | 24,953 |
2017-11-24 | $25.68 | $25.68 | $25.62 | $25.65 | $20.56 | 21,880 |
2017-11-22 | $25.65 | $25.67 | $25.56 | $25.67 | $20.58 | 22,828 |
2017-11-21 | $25.47 | $25.57 | $25.47 | $25.57 | $20.50 | 42,373 |
2017-11-20 | $25.39 | $25.48 | $25.39 | $25.45 | $20.40 | 37,549 |
2017-11-17 | $25.31 | $25.44 | $25.31 | $25.44 | $20.39 | 45,766 |
2017-11-16 | $25.34 | $25.44 | $25.34 | $25.42 | $20.38 | 58,443 |
2017-11-15 | $25.21 | $25.30 | $25.21 | $25.30 | $20.28 | 27,504 |
2017-11-14 | $25.24 | $25.33 | $25.24 | $25.30 | $20.28 | 28,941 |
2017-11-13 | $25.20 | $25.33 | $25.20 | $25.33 | $20.30 | 41,417 |
2017-11-10 | $25.25 | $25.33 | $25.25 | $25.26 | $20.25 | 45,244 |
2017-11-09 | $25.38 | $25.42 | $25.26 | $25.36 | $20.33 | 97,183 |
2017-11-08 | $25.33 | $25.42 | $25.33 | $25.41 | $20.37 | 38,910 |
2017-11-07 | $25.36 | $25.41 | $25.34 | $25.38 | $20.34 | 27,406 |
2017-11-06 | $25.47 | $25.47 | $25.34 | $25.41 | $20.37 | 42,270 |
2017-11-03 | $25.50 | $25.50 | $25.44 | $25.45 | $20.40 | 19,369 |
2017-11-02 | $25.52 | $25.56 | $25.44 | $25.50 | $20.44 | 21,953 |
2017-11-01 | $25.54 | $25.64 | $25.54 | $25.60 | $20.48 | 26,771 |
2017-10-31 | $25.48 | $25.59 | $25.48 | $25.57 | $20.45 | 72,845 |
2017-10-30 | $25.58 | $25.62 | $25.54 | $25.56 | $20.44 | 21,631 |
2017-10-27 | $25.49 | $25.59 | $25.44 | $25.58 | $20.46 | 25,907 |
2017-10-26 | $25.65 | $25.65 | $25.48 | $25.50 | $20.40 | 57,844 |
2017-10-25 | $25.71 | $25.71 | $25.53 | $25.60 | $20.48 | 44,848 |
2017-10-24 | $25.77 | $25.77 | $25.69 | $25.72 | $20.57 | 25,464 |
2017-10-23 | $25.77 | $25.81 | $25.73 | $25.77 | $20.61 | 28,734 |
2017-10-20 | $25.80 | $25.83 | $25.77 | $25.77 | $20.61 | 33,038 |
2017-10-19 | $25.78 | $25.86 | $25.78 | $25.81 | $20.64 | 150,690 |
2017-10-18 | $25.79 | $25.85 | $25.78 | $25.80 | $20.64 | 28,641 |
2017-10-17 | $25.71 | $25.83 | $25.71 | $25.83 | $20.66 | 30,273 |
2017-10-16 | $25.73 | $25.82 | $25.73 | $25.77 | $20.61 | 30,183 |
2017-10-13 | $25.82 | $25.82 | $25.76 | $25.79 | $20.63 | 30,530 |
2017-10-12 | $25.76 | $25.78 | $25.71 | $25.77 | $20.61 | 26,601 |
2017-10-11 | $25.78 | $25.82 | $25.73 | $25.73 | $20.58 | 30,240 |
2017-10-10 | $25.76 | $25.78 | $25.71 | $25.76 | $20.60 | 32,215 |
2017-10-09 | $25.64 | $25.72 | $25.64 | $25.68 | $20.54 | 42,693 |
2017-10-06 | $25.72 | $25.72 | $25.65 | $25.71 | $20.56 | 24,795 |
2017-10-05 | $25.83 | $25.83 | $25.75 | $25.76 | $20.60 | 33,584 |
2017-10-04 | $25.78 | $25.78 | $25.71 | $25.78 | $20.62 | 17,727 |
2017-10-03 | $25.80 | $25.80 | $25.67 | $25.78 | $20.62 | 44,680 |
2017-10-02 | $25.91 | $25.94 | $25.86 | $25.94 | $20.60 | 58,448 |
2017-09-29 | $25.80 | $25.91 | $25.80 | $25.89 | $20.56 | 35,914 |
2017-09-28 | $25.85 | $25.87 | $25.75 | $25.86 | $20.54 | 38,143 |
2017-09-27 | $25.88 | $25.88 | $25.76 | $25.82 | $20.51 | 34,974 |
2017-09-26 | $25.90 | $25.91 | $25.84 | $25.89 | $20.56 | 49,252 |
2017-09-25 | $25.80 | $25.88 | $25.80 | $25.88 | $20.55 | 25,832 |
2017-09-22 | $25.81 | $25.85 | $25.79 | $25.83 | $20.51 | 22,907 |
2017-09-21 | $25.87 | $25.87 | $25.74 | $25.74 | $20.44 | 25,680 |
2017-09-20 | $25.91 | $25.91 | $25.72 | $25.80 | $20.49 | 25,751 |
2017-09-19 | $25.81 | $25.83 | $25.76 | $25.83 | $20.51 | 29,913 |
2017-09-18 | $25.80 | $25.80 | $25.73 | $25.75 | $20.45 | 21,787 |
2017-09-15 | $25.69 | $25.79 | $25.69 | $25.79 | $20.48 | 41,277 |
2017-09-14 | $25.63 | $25.73 | $25.63 | $25.71 | $20.42 | 25,746 |
2017-09-13 | $25.75 | $25.75 | $25.66 | $25.69 | $20.40 | 70,013 |
2017-09-12 | $25.77 | $25.78 | $25.63 | $25.74 | $20.44 | 26,570 |
2017-09-11 | $25.71 | $25.75 | $25.67 | $25.74 | $20.44 | 26,822 |
2017-09-08 | $25.64 | $25.70 | $25.63 | $25.67 | $20.39 | 33,136 |
2017-09-07 | $25.75 | $25.75 | $25.65 | $25.71 | $20.42 | 30,969 |
2017-09-06 | $25.63 | $25.70 | $25.63 | $25.68 | $20.39 | 32,025 |
2017-09-05 | $25.71 | $25.77 | $25.65 | $25.69 | $20.36 | 27,941 |
2017-09-01 | $25.70 | $25.78 | $25.70 | $25.77 | $20.42 | 18,393 |
2017-08-31 | $25.59 | $25.74 | $25.59 | $25.73 | $20.39 | 28,150 |
2017-08-30 | $25.59 | $25.65 | $25.57 | $25.65 | $20.33 | 33,817 |
2017-08-29 | $25.59 | $25.67 | $25.58 | $25.63 | $20.31 | 19,100 |
2017-08-28 | $25.69 | $25.69 | $25.59 | $25.65 | $20.33 | 28,627 |
2017-08-25 | $25.62 | $25.69 | $25.62 | $25.69 | $20.36 | 22,759 |
2017-08-24 | $25.66 | $25.66 | $25.55 | $25.63 | $20.31 | 41,251 |
2017-08-23 | $25.62 | $25.63 | $25.54 | $25.62 | $20.31 | 47,035 |
2017-08-22 | $25.60 | $25.61 | $25.52 | $25.61 | $20.30 | 17,374 |
2017-08-21 | $25.58 | $25.58 | $25.47 | $25.54 | $20.24 | 22,241 |
2017-08-18 | $25.44 | $25.52 | $25.44 | $25.51 | $20.22 | 42,759 |
2017-08-17 | $25.59 | $25.59 | $25.49 | $25.50 | $20.21 | 32,071 |
2017-08-16 | $25.58 | $25.62 | $25.53 | $25.59 | $20.28 | 14,856 |
2017-08-15 | $25.51 | $25.56 | $25.47 | $25.55 | $20.25 | 119,565 |
2017-08-14 | $25.43 | $25.62 | $25.43 | $25.52 | $20.23 | 26,863 |
2017-08-11 | $25.34 | $25.49 | $25.34 | $25.43 | $20.15 | 58,268 |
2017-08-10 | $25.49 | $25.55 | $25.43 | $25.47 | $20.19 | 63,439 |
2017-08-09 | $25.53 | $25.60 | $25.53 | $25.59 | $20.28 | 46,184 |
2017-08-08 | $25.64 | $25.64 | $25.55 | $25.57 | $20.27 | 41,678 |
2017-08-07 | $25.65 | $25.65 | $25.56 | $25.61 | $20.30 | 86,717 |
2017-08-04 | $25.71 | $25.71 | $25.55 | $25.58 | $20.27 | 87,067 |
2017-08-03 | $25.73 | $25.73 | $25.63 | $25.67 | $20.35 | 55,687 |
2017-08-02 | $25.73 | $25.73 | $25.61 | $25.66 | $20.34 | 21,270 |
2017-08-01 | $25.71 | $25.73 | $25.66 | $25.73 | $20.34 | 30,949 |
2017-07-31 | $25.60 | $25.67 | $25.58 | $25.67 | $20.30 | 43,206 |
2017-07-28 | $25.58 | $25.60 | $25.54 | $25.60 | $20.24 | 24,990 |
2017-07-27 | $25.58 | $25.59 | $25.51 | $25.59 | $20.23 | 34,797 |
2017-07-26 | $25.53 | $25.62 | $25.51 | $25.60 | $20.24 | 31,785 |
2017-07-25 | $25.60 | $25.60 | $25.47 | $25.50 | $20.16 | 34,774 |
2017-07-24 | $25.56 | $25.61 | $25.52 | $25.58 | $20.22 | 67,217 |
2017-07-21 | $25.62 | $25.62 | $25.50 | $25.60 | $20.24 | 28,836 |
2017-07-20 | $25.55 | $25.61 | $25.54 | $25.55 | $20.20 | 19,059 |
2017-07-19 | $25.48 | $25.54 | $25.47 | $25.54 | $20.19 | 44,799 |
2017-07-18 | $25.41 | $25.49 | $25.40 | $25.45 | $20.12 | 138,278 |
2017-07-17 | $25.52 | $25.52 | $25.46 | $25.46 | $20.13 | 21,506 |
2017-07-14 | $25.39 | $25.50 | $25.39 | $25.49 | $20.15 | 27,416 |
2017-07-13 | $25.39 | $25.46 | $25.35 | $25.40 | $20.08 | 30,526 |
2017-07-12 | $25.38 | $25.46 | $25.38 | $25.44 | $20.11 | 106,299 |
2017-07-11 | $25.32 | $25.32 | $25.22 | $25.31 | $20.01 | 75,100 |
2017-07-10 | $25.28 | $25.32 | $25.22 | $25.29 | $20.00 | 39,843 |
2017-07-07 | $25.18 | $25.26 | $25.18 | $25.23 | $19.95 | 24,376 |
2017-07-06 | $25.37 | $25.37 | $25.25 | $25.25 | $19.97 | 49,922 |
2017-07-05 | $25.66 | $25.66 | $25.59 | $25.62 | $20.09 | 27,148 |
2017-07-03 | $25.61 | $25.65 | $25.59 | $25.64 | $20.11 | 15,307 |
2017-06-30 | $25.67 | $25.67 | $25.56 | $25.61 | $20.09 | 46,167 |
2017-06-29 | $25.60 | $25.67 | $25.55 | $25.60 | $20.08 | 56,672 |
2017-06-28 | $25.69 | $25.73 | $25.63 | $25.73 | $20.18 | 28,398 |
2017-06-27 | $25.68 | $25.82 | $25.65 | $25.66 | $20.13 | 54,580 |
2017-06-26 | $25.80 | $25.85 | $25.78 | $25.82 | $20.25 | 45,456 |
2017-06-23 | $25.63 | $25.77 | $25.63 | $25.74 | $20.19 | 39,504 |
2017-06-22 | $25.65 | $25.71 | $25.62 | $25.70 | $20.16 | 49,129 |
2017-06-21 | $25.74 | $25.74 | $25.61 | $25.65 | $20.12 | 47,466 |
2017-06-20 | $25.73 | $25.76 | $25.68 | $25.73 | $20.18 | 61,556 |
2017-06-19 | $25.80 | $25.84 | $25.75 | $25.80 | $20.24 | 146,468 |
2017-06-16 | $25.78 | $25.80 | $25.69 | $25.74 | $20.19 | 24,423 |
2017-06-15 | $25.65 | $25.72 | $25.65 | $25.71 | $20.16 | 63,478 |
2017-06-14 | $25.78 | $25.80 | $25.71 | $25.76 | $20.20 | 51,582 |
2017-06-13 | $25.61 | $25.66 | $25.59 | $25.66 | $20.13 | 32,108 |
2017-06-12 | $25.58 | $25.62 | $25.57 | $25.62 | $20.09 | 118,763 |
2017-06-09 | $25.50 | $25.60 | $25.47 | $25.59 | $20.07 | 59,357 |
2017-06-08 | $25.55 | $25.57 | $25.46 | $25.57 | $20.06 | 19,882 |
2017-06-07 | $25.53 | $25.61 | $25.49 | $25.55 | $20.04 | 118,424 |
2017-06-06 | $25.54 | $25.59 | $25.54 | $25.56 | $20.05 | 32,291 |
2017-06-05 | $25.62 | $25.62 | $25.55 | $25.57 | $20.06 | 38,344 |
2017-06-02 | $25.55 | $25.65 | $25.55 | $25.64 | $20.11 | 39,261 |
2017-06-01 | $25.56 | $25.62 | $25.51 | $25.62 | $20.05 | 52,748 |
2017-05-31 | $25.59 | $25.59 | $25.48 | $25.54 | $19.98 | 37,388 |
2017-05-30 | $25.53 | $25.53 | $25.46 | $25.51 | $19.96 | 27,699 |
2017-05-26 | $25.45 | $25.50 | $25.45 | $25.48 | $19.94 | 25,645 |
2017-05-25 | $25.42 | $25.53 | $25.42 | $25.50 | $19.95 | 23,182 |
2017-05-24 | $25.39 | $25.49 | $25.39 | $25.49 | $19.94 | 29,323 |
2017-05-23 | $25.45 | $25.45 | $25.38 | $25.41 | $19.88 | 40,242 |
2017-05-22 | $25.37 | $25.42 | $25.36 | $25.41 | $19.88 | 22,873 |
2017-05-19 | $25.28 | $25.34 | $25.27 | $25.34 | $19.83 | 56,535 |
2017-05-18 | $25.31 | $25.31 | $25.17 | $25.24 | $19.75 | 25,607 |
2017-05-17 | $25.19 | $25.31 | $25.19 | $25.28 | $19.78 | 32,311 |
2017-05-16 | $25.19 | $25.33 | $25.19 | $25.28 | $19.78 | 58,382 |
2017-05-15 | $25.24 | $25.27 | $25.21 | $25.23 | $19.74 | 60,675 |
2017-05-12 | $25.13 | $25.18 | $25.13 | $25.17 | $19.69 | 21,616 |
2017-05-11 | $25.08 | $25.13 | $25.06 | $25.12 | $19.66 | 50,748 |
2017-05-10 | $25.04 | $25.15 | $25.04 | $25.14 | $19.67 | 43,533 |
2017-05-09 | $25.18 | $25.18 | $25.02 | $25.07 | $19.62 | 47,640 |
2017-05-08 | $25.23 | $25.23 | $25.12 | $25.17 | $19.69 | 32,452 |
2017-05-05 | $25.18 | $25.21 | $25.10 | $25.18 | $19.70 | 37,511 |
2017-05-04 | $25.17 | $25.17 | $25.06 | $25.13 | $19.66 | 46,403 |
2017-05-03 | $25.30 | $25.30 | $25.14 | $25.18 | $19.70 | 34,571 |
2017-05-02 | $25.25 | $25.25 | $25.20 | $25.25 | $19.76 | 167,843 |
2017-05-01 | $25.38 | $25.38 | $25.26 | $25.31 | $19.77 | 49,320 |
2017-04-28 | $25.35 | $25.35 | $25.24 | $25.30 | $19.76 | 51,509 |
2017-04-27 | $25.34 | $25.36 | $25.22 | $25.34 | $19.79 | 21,419 |
2017-04-26 | $25.27 | $25.31 | $25.25 | $25.27 | $19.73 | 50,358 |
2017-04-25 | $25.29 | $25.31 | $25.25 | $25.27 | $19.73 | 35,929 |
2017-04-24 | $25.28 | $25.28 | $25.19 | $25.27 | $19.73 | 28,876 |
2017-04-21 | $25.19 | $25.21 | $25.15 | $25.17 | $19.66 | 49,654 |
2017-04-20 | $25.21 | $25.22 | $25.13 | $25.18 | $19.66 | 29,489 |
2017-04-19 | $25.30 | $25.30 | $25.14 | $25.17 | $19.66 | 41,115 |
2017-04-18 | $25.20 | $25.25 | $25.16 | $25.25 | $19.72 | 41,343 |
2017-04-17 | $25.20 | $25.23 | $25.17 | $25.22 | $19.70 | 25,066 |
2017-04-13 | $25.13 | $25.18 | $25.09 | $25.15 | $19.64 | 37,435 |
2017-04-12 | $25.02 | $25.15 | $25.02 | $25.14 | $19.63 | 35,369 |
2017-04-11 | $25.01 | $25.11 | $25.01 | $25.10 | $19.60 | 39,775 |
2017-04-10 | $25.06 | $25.06 | $25.00 | $25.02 | $19.54 | 55,817 |
2017-04-07 | $25.06 | $25.07 | $24.98 | $25.00 | $19.52 | 39,233 |
2017-04-06 | $25.03 | $25.03 | $24.95 | $25.03 | $19.55 | 38,154 |
2017-04-05 | $25.06 | $25.07 | $24.96 | $25.00 | $19.52 | 37,715 |
2017-04-04 | $25.07 | $25.07 | $24.97 | $25.04 | $19.55 | 34,966 |
2017-04-03 | $25.12 | $25.21 | $25.12 | $25.20 | $19.53 | 34,648 |
2017-03-31 | $25.19 | $25.20 | $25.13 | $25.17 | $19.51 | 38,398 |
2017-03-30 | $25.11 | $25.19 | $25.10 | $25.17 | $19.51 | 67,025 |
2017-03-29 | $25.14 | $25.16 | $25.04 | $25.16 | $19.50 | 43,431 |
2017-03-28 | $25.08 | $25.10 | $25.00 | $25.08 | $19.44 | 29,676 |
2017-03-27 | $24.98 | $25.04 | $24.96 | $25.04 | $19.41 | 48,387 |
2017-03-24 | $24.93 | $25.06 | $24.93 | $24.99 | $19.37 | 50,055 |
2017-03-23 | $25.00 | $25.01 | $24.91 | $24.97 | $19.35 | 31,439 |
2017-03-22 | $24.97 | $24.98 | $24.90 | $24.98 | $19.36 | 30,518 |
2017-03-21 | $25.05 | $25.05 | $24.89 | $24.92 | $19.32 | 34,408 |
2017-03-20 | $24.95 | $24.98 | $24.90 | $24.96 | $19.35 | 28,257 |
2017-03-17 | $24.90 | $24.96 | $24.90 | $24.92 | $19.32 | 23,898 |
2017-03-16 | $24.95 | $24.95 | $24.82 | $24.87 | $19.28 | 28,554 |
2017-03-15 | $24.63 | $24.88 | $24.56 | $24.88 | $19.28 | 34,378 |
2017-03-14 | $24.53 | $24.59 | $24.53 | $24.56 | $19.04 | 19,493 |
2017-03-13 | $24.60 | $24.69 | $24.59 | $24.59 | $19.06 | 60,853 |
2017-03-10 | $24.65 | $24.68 | $24.60 | $24.65 | $19.11 | 45,239 |
2017-03-09 | $24.64 | $24.64 | $24.50 | $24.57 | $19.04 | 60,998 |
2017-03-08 | $24.78 | $24.78 | $24.63 | $24.64 | $19.10 | 38,752 |
2017-03-07 | $24.86 | $24.87 | $24.80 | $24.80 | $19.22 | 82,270 |
2017-03-06 | $24.86 | $24.91 | $24.84 | $24.90 | $19.30 | 23,495 |
2017-03-03 | $24.85 | $24.94 | $24.83 | $24.94 | $19.33 | 45,083 |
2017-03-02 | $24.98 | $24.98 | $24.87 | $24.93 | $19.32 | 42,809 |
2017-03-01 | $24.93 | $25.05 | $24.93 | $25.02 | $19.35 | 35,527 |
2017-02-28 | $25.05 | $25.07 | $24.99 | $25.01 | $19.35 | 50,237 |
2017-02-27 | $25.06 | $25.07 | $24.99 | $25.02 | $19.35 | 69,213 |
2017-02-24 | $24.93 | $25.06 | $24.90 | $25.02 | $19.35 | 35,196 |
2017-02-23 | $25.07 | $25.07 | $24.95 | $25.02 | $19.35 | 44,140 |
2017-02-22 | $24.96 | $24.98 | $24.88 | $24.98 | $19.32 | 49,039 |
2017-02-21 | $24.94 | $24.96 | $24.86 | $24.95 | $19.30 | 48,469 |
2017-02-17 | $24.88 | $24.92 | $24.82 | $24.89 | $19.25 | 33,264 |
2017-02-16 | $24.75 | $24.90 | $24.75 | $24.90 | $19.26 | 37,594 |
2017-02-15 | $24.82 | $24.84 | $24.72 | $24.83 | $19.21 | 44,858 |
2017-02-14 | $24.78 | $24.84 | $24.70 | $24.81 | $19.19 | 48,176 |
2017-02-13 | $24.82 | $24.86 | $24.77 | $24.83 | $19.21 | 63,071 |
2017-02-10 | $24.79 | $24.83 | $24.70 | $24.79 | $19.18 | 35,478 |
2017-02-09 | $24.77 | $24.83 | $24.70 | $24.75 | $19.15 | 31,617 |
2017-02-08 | $24.75 | $24.76 | $24.70 | $24.72 | $19.12 | 39,654 |
2017-02-07 | $24.72 | $24.72 | $24.64 | $24.69 | $19.10 | 40,860 |
2017-02-06 | $24.58 | $24.70 | $24.58 | $24.69 | $19.10 | 41,105 |
2017-02-03 | $24.59 | $24.72 | $24.59 | $24.63 | $19.05 | 35,333 |
2017-02-02 | $24.61 | $24.65 | $24.58 | $24.59 | $19.02 | 41,117 |
2017-02-01 | $24.63 | $24.63 | $24.52 | $24.59 | $18.98 | 19,085 |
2017-01-31 | $24.59 | $24.61 | $24.52 | $24.56 | $18.96 | 45,512 |
2017-01-30 | $24.57 | $24.62 | $24.53 | $24.56 | $18.96 | 45,769 |
2017-01-27 | $24.60 | $24.68 | $24.60 | $24.66 | $19.04 | 28,961 |
2017-01-26 | $24.60 | $24.67 | $24.56 | $24.65 | $19.03 | 36,054 |
2017-01-25 | $24.73 | $24.73 | $24.59 | $24.68 | $19.06 | 48,385 |
2017-01-24 | $24.68 | $24.68 | $24.60 | $24.65 | $19.03 | 49,402 |
2017-01-23 | $24.58 | $24.67 | $24.52 | $24.62 | $19.01 | 64,429 |
2017-01-20 | $24.60 | $24.60 | $24.47 | $24.57 | $18.97 | 58,595 |
2017-01-19 | $24.56 | $24.60 | $24.47 | $24.50 | $18.92 | 36,860 |
2017-01-18 | $24.69 | $24.69 | $24.55 | $24.58 | $18.98 | 150,393 |
2017-01-17 | $24.59 | $24.70 | $24.59 | $24.66 | $19.04 | 41,048 |
2017-01-13 | $24.67 | $24.67 | $24.57 | $24.64 | $19.03 | 64,955 |
2017-01-12 | $24.64 | $24.72 | $24.62 | $24.65 | $19.03 | 69,971 |
2017-01-11 | $24.62 | $24.67 | $24.51 | $24.64 | $19.03 | 54,352 |
2017-01-10 | $24.61 | $24.61 | $24.51 | $24.58 | $18.98 | 78,009 |
2017-01-09 | $24.54 | $24.62 | $24.54 | $24.56 | $18.96 | 51,906 |
2017-01-06 | $24.63 | $24.63 | $24.55 | $24.60 | $19.00 | 34,954 |
2017-01-05 | $24.53 | $24.68 | $24.53 | $24.68 | $19.06 | 56,964 |
2017-01-04 | $24.45 | $24.57 | $24.45 | $24.56 | $18.96 | 108,746 |
2017-01-03 | $24.33 | $24.42 | $24.29 | $24.42 | $18.86 | 43,397 |
2016-12-30 | $24.41 | $24.41 | $24.25 | $24.31 | $18.77 | 30,006 |
2016-12-29 | $24.17 | $24.33 | $24.17 | $24.30 | $18.76 | 67,115 |
2016-12-28 | $24.26 | $24.26 | $24.17 | $24.19 | $18.68 | 50,104 |
2016-12-27 | $24.42 | $24.42 | $24.31 | $24.38 | $18.70 | 54,916 |
2016-12-23 | $24.28 | $24.39 | $24.28 | $24.39 | $18.71 | 45,771 |
2016-12-22 | $24.30 | $24.37 | $24.24 | $24.33 | $18.66 | 28,565 |
2016-12-21 | $24.22 | $24.41 | $24.22 | $24.34 | $18.67 | 111,516 |
2016-12-20 | $24.29 | $24.32 | $24.23 | $24.30 | $18.64 | 45,038 |
2016-12-19 | $24.24 | $24.30 | $24.15 | $24.26 | $18.60 | 70,901 |
2016-12-16 | $24.03 | $24.22 | $24.03 | $24.15 | $18.52 | 24,044 |
2016-12-15 | $24.17 | $24.18 | $24.04 | $24.07 | $18.46 | 136,134 |
2016-12-14 | $24.35 | $24.48 | $24.15 | $24.15 | $18.52 | 52,541 |
2016-12-13 | $24.39 | $24.45 | $24.37 | $24.38 | $18.70 | 78,048 |
2016-12-12 | $24.41 | $24.43 | $24.34 | $24.38 | $18.70 | 42,876 |
2016-12-09 | $24.42 | $24.42 | $24.34 | $24.40 | $18.71 | 71,629 |
2016-12-08 | $24.40 | $24.42 | $24.32 | $24.37 | $18.69 | 40,704 |
2016-12-07 | $24.32 | $24.43 | $24.29 | $24.43 | $18.74 | 43,571 |
2016-12-06 | $24.10 | $24.25 | $24.10 | $24.24 | $18.59 | 125,839 |
2016-12-05 | $24.02 | $24.19 | $24.02 | $24.16 | $18.53 | 90,255 |
2016-12-02 | $24.00 | $24.09 | $24.00 | $24.03 | $18.43 | 63,243 |
2016-12-01 | $24.09 | $24.09 | $24.00 | $24.00 | $18.37 | 18,024 |
2016-11-30 | $24.30 | $24.30 | $24.08 | $24.19 | $18.51 | 69,786 |
2016-11-29 | $24.17 | $24.28 | $24.15 | $24.24 | $18.55 | 47,326 |
2016-11-28 | $24.18 | $24.24 | $24.12 | $24.20 | $18.52 | 32,117 |
2016-11-25 | $24.11 | $24.15 | $24.10 | $24.12 | $18.46 | 11,459 |
2016-11-23 | $24.06 | $24.12 | $24.00 | $24.08 | $18.43 | 28,728 |
2016-11-22 | $24.04 | $24.19 | $24.04 | $24.19 | $18.51 | 50,371 |
2016-11-21 | $23.92 | $24.07 | $23.92 | $24.06 | $18.41 | 51,831 |
2016-11-18 | $23.99 | $24.05 | $23.87 | $23.90 | $18.29 | 43,858 |
2016-11-17 | $24.13 | $24.14 | $23.97 | $23.97 | $18.34 | 69,555 |
2016-11-16 | $23.97 | $24.10 | $23.97 | $24.02 | $18.38 | 53,629 |
2016-11-15 | $23.87 | $24.11 | $23.82 | $24.10 | $18.44 | 35,694 |
2016-11-14 | $23.88 | $23.98 | $23.79 | $23.88 | $18.28 | 71,825 |
2016-11-11 | $24.06 | $24.06 | $23.90 | $23.96 | $18.34 | 51,456 |
2016-11-10 | $24.33 | $24.36 | $24.06 | $24.06 | $18.41 | 38,554 |
2016-11-09 | $24.55 | $24.58 | $24.30 | $24.34 | $18.63 | 59,367 |
2016-11-08 | $24.61 | $24.66 | $24.55 | $24.63 | $18.85 | 22,786 |
2016-11-07 | $24.49 | $24.64 | $24.43 | $24.60 | $18.83 | 30,630 |
2016-11-04 | $24.43 | $24.49 | $24.40 | $24.44 | $18.70 | 34,233 |
2016-11-03 | $24.32 | $24.50 | $24.32 | $24.38 | $18.66 | 41,500 |
2016-11-02 | $24.47 | $24.51 | $24.39 | $24.39 | $18.67 | 49,516 |
2016-11-01 | $24.71 | $24.71 | $24.44 | $24.56 | $18.76 | 65,215 |
2016-10-31 | $24.68 | $24.70 | $24.62 | $24.68 | $18.85 | 28,097 |
2016-10-28 | $24.75 | $24.75 | $24.62 | $24.65 | $18.83 | 56,897 |
2016-10-27 | $24.88 | $24.88 | $24.67 | $24.69 | $18.86 | 41,825 |
2016-10-26 | $24.90 | $24.91 | $24.82 | $24.84 | $18.97 | 55,317 |
2016-10-25 | $24.91 | $24.98 | $24.90 | $24.95 | $19.06 | 49,753 |
2016-10-24 | $24.95 | $24.95 | $24.83 | $24.86 | $18.99 | 34,179 |
2016-10-21 | $24.78 | $24.89 | $24.78 | $24.87 | $18.99 | 47,795 |
2016-10-20 | $24.88 | $24.93 | $24.84 | $24.86 | $18.99 | 37,649 |
2016-10-19 | $24.85 | $24.93 | $24.80 | $24.91 | $19.03 | 39,551 |
2016-10-18 | $24.83 | $24.84 | $24.72 | $24.82 | $18.96 | 33,389 |
2016-10-17 | $24.68 | $24.73 | $24.65 | $24.67 | $18.84 | 25,576 |
2016-10-14 | $24.84 | $24.84 | $24.67 | $24.73 | $18.89 | 37,692 |
2016-10-13 | $24.59 | $24.79 | $24.59 | $24.75 | $18.90 | 19,780 |
2016-10-12 | $24.74 | $24.76 | $24.50 | $24.72 | $18.88 | 41,981 |
2016-10-11 | $24.85 | $24.85 | $24.66 | $24.66 | $18.83 | 28,362 |
2016-10-10 | $24.86 | $24.87 | $24.79 | $24.84 | $18.97 | 18,250 |
2016-10-07 | $24.77 | $24.81 | $24.66 | $24.75 | $18.90 | 57,109 |
2016-10-06 | $24.80 | $24.82 | $24.67 | $24.74 | $18.90 | 52,198 |
2016-10-05 | $24.86 | $24.86 | $24.76 | $24.82 | $18.96 | 15,662 |
2016-10-04 | $25.13 | $25.13 | $24.78 | $24.84 | $18.97 | 28,404 |
2016-10-03 | $25.29 | $25.29 | $25.18 | $25.21 | $19.10 | 18,237 |
2016-09-30 | $25.21 | $25.30 | $25.20 | $25.28 | $19.15 | 32,581 |
2016-09-29 | $25.23 | $25.30 | $25.14 | $25.18 | $19.07 | 22,371 |
2016-09-28 | $25.15 | $25.30 | $25.15 | $25.28 | $19.15 | 19,914 |
2016-09-27 | $25.09 | $25.25 | $25.09 | $25.17 | $19.07 | 28,576 |
2016-09-26 | $25.16 | $25.21 | $25.14 | $25.14 | $19.04 | 14,973 |
2016-09-23 | $25.18 | $25.26 | $25.17 | $25.17 | $19.07 | 49,455 |
2016-09-22 | $25.27 | $25.33 | $25.21 | $25.30 | $19.17 | 79,779 |
2016-09-21 | $24.92 | $25.12 | $24.85 | $25.12 | $19.03 | 35,721 |
2016-09-20 | $24.94 | $24.97 | $24.86 | $24.90 | $18.86 | 63,127 |
2016-09-19 | $24.79 | $24.94 | $24.79 | $24.86 | $18.83 | 39,830 |
2016-09-16 | $24.75 | $24.82 | $24.71 | $24.78 | $18.77 | 26,042 |
2016-09-15 | $24.64 | $24.88 | $24.64 | $24.88 | $18.85 | 43,204 |
2016-09-14 | $24.74 | $24.83 | $24.64 | $24.67 | $18.69 | 52,775 |
2016-09-13 | $24.92 | $24.92 | $24.63 | $24.72 | $18.73 | 50,028 |
2016-09-12 | $24.75 | $25.03 | $24.75 | $25.01 | $18.95 | 61,206 |
2016-09-09 | $25.22 | $25.22 | $24.90 | $24.90 | $18.86 | 36,488 |
2016-09-08 | $25.45 | $25.45 | $25.32 | $25.34 | $19.20 | 31,735 |
2016-09-07 | $25.49 | $25.49 | $25.40 | $25.45 | $19.28 | 47,343 |
2016-09-06 | $25.29 | $25.45 | $25.29 | $25.43 | $19.26 | 24,241 |
2016-09-02 | $25.26 | $25.31 | $25.23 | $25.31 | $19.17 | 91,898 |
2016-09-01 | $25.22 | $25.22 | $25.11 | $25.21 | $19.06 | 45,077 |
2016-08-31 | $25.25 | $25.25 | $25.16 | $25.21 | $19.06 | 25,492 |
2016-08-30 | $25.23 | $25.29 | $25.22 | $25.25 | $19.09 | 48,609 |
2016-08-29 | $25.16 | $25.27 | $25.16 | $25.27 | $19.11 | 22,131 |
2016-08-26 | $25.31 | $25.38 | $25.08 | $25.15 | $19.01 | 18,860 |
2016-08-25 | $25.23 | $25.29 | $25.21 | $25.25 | $19.09 | 31,745 |
2016-08-24 | $25.32 | $25.32 | $25.24 | $25.25 | $19.09 | 112,837 |
2016-08-23 | $25.28 | $25.35 | $25.25 | $25.30 | $19.13 | 704,405 |
2016-08-22 | $25.22 | $25.24 | $25.16 | $25.21 | $19.06 | 33,618 |
2016-08-19 | $25.23 | $25.23 | $25.16 | $25.22 | $19.07 | 27,985 |
2016-08-18 | $25.24 | $25.31 | $25.23 | $25.26 | $19.10 | 60,470 |
2016-08-17 | $25.23 | $25.23 | $25.11 | $25.22 | $19.07 | 34,982 |
2016-08-16 | $25.27 | $25.27 | $25.16 | $25.17 | $19.03 | 34,956 |
2016-08-15 | $25.27 | $25.29 | $25.21 | $25.24 | $19.08 | 22,709 |
2016-08-12 | $25.20 | $25.30 | $25.20 | $25.21 | $19.06 | 13,640 |
2016-08-11 | $25.29 | $25.29 | $25.20 | $25.23 | $19.07 | 33,816 |
2016-08-10 | $25.22 | $25.25 | $25.21 | $25.24 | $19.08 | 27,247 |
2016-08-09 | $25.08 | $25.22 | $25.08 | $25.21 | $19.06 | 25,125 |
2016-08-08 | $25.05 | $25.10 | $25.02 | $25.07 | $18.95 | 15,486 |
2016-08-05 | $25.02 | $25.05 | $24.99 | $25.02 | $18.92 | 25,633 |
2016-08-04 | $24.94 | $24.99 | $24.93 | $24.99 | $18.89 | 38,662 |
2016-08-03 | $24.73 | $24.90 | $24.73 | $24.89 | $18.82 | 28,967 |
2016-08-02 | $24.86 | $24.90 | $24.81 | $24.81 | $18.76 | 31,434 |
2016-08-01 | $25.09 | $25.09 | $24.94 | $24.94 | $18.82 | 438,324 |
2016-07-29 | $25.05 | $25.12 | $25.03 | $25.12 | $18.95 | 19,733 |
2016-07-28 | $25.02 | $25.03 | $24.96 | $25.03 | $18.88 | 21,489 |
2016-07-27 | $25.01 | $25.03 | $24.92 | $24.99 | $18.86 | 36,257 |
2016-07-26 | $25.01 | $25.01 | $24.91 | $24.93 | $18.81 | 23,202 |
2016-07-25 | $24.97 | $25.01 | $24.94 | $24.96 | $18.83 | 45,213 |
2016-07-22 | $24.95 | $25.03 | $24.93 | $25.01 | $18.87 | 27,886 |
2016-07-21 | $24.90 | $25.35 | $24.90 | $24.94 | $18.82 | 38,446 |
2016-07-20 | $25.00 | $25.00 | $24.89 | $24.97 | $18.84 | 59,608 |
2016-07-19 | $24.96 | $24.96 | $24.89 | $24.92 | $18.80 | 21,012 |
2016-07-18 | $24.90 | $24.97 | $24.90 | $24.94 | $18.82 | 36,452 |
2016-07-15 | $25.02 | $25.02 | $24.87 | $24.94 | $18.82 | 32,975 |
2016-07-14 | $24.99 | $25.07 | $24.94 | $24.99 | $18.85 | 24,995 |
2016-07-13 | $24.98 | $25.00 | $24.91 | $24.98 | $18.85 | 44,311 |
2016-07-12 | $25.03 | $25.03 | $24.92 | $24.95 | $18.82 | 50,979 |
2016-07-11 | $24.83 | $24.92 | $24.83 | $24.92 | $18.80 | 31,630 |
2016-07-08 | $24.65 | $24.87 | $24.65 | $24.85 | $18.75 | 30,833 |
2016-07-07 | $24.62 | $24.71 | $24.61 | $24.61 | $18.57 | 35,189 |
2016-07-06 | $24.60 | $24.69 | $24.54 | $24.69 | $18.63 | 27,769 |
2016-07-01 | $24.92 | $24.96 | $24.85 | $24.92 | $18.65 | 45,993 |
2016-06-30 | $24.82 | $24.87 | $24.64 | $24.87 | $18.61 | 31,150 |
2016-06-29 | $24.61 | $24.71 | $24.59 | $24.71 | $18.49 | 81,553 |
2016-06-28 | $24.22 | $24.46 | $24.22 | $24.44 | $18.29 | 64,049 |
2016-06-27 | $24.30 | $24.30 | $24.08 | $24.16 | $18.08 | 18,946 |
2016-06-24 | $24.04 | $24.51 | $23.69 | $24.34 | $18.21 | 22,923 |
2016-06-23 | $24.81 | $24.81 | $24.63 | $24.72 | $18.50 | 155,930 |
2016-06-22 | $24.64 | $24.64 | $24.50 | $24.59 | $18.40 | 91,500 |
2016-06-21 | $24.59 | $24.69 | $24.54 | $24.57 | $18.39 | 11,689 |
2016-06-20 | $24.70 | $24.70 | $24.49 | $24.58 | $18.39 | 18,170 |
2016-06-17 | $24.40 | $24.44 | $24.34 | $24.41 | $18.26 | 9,692 |
2016-06-16 | $24.39 | $24.40 | $24.20 | $24.35 | $18.22 | 27,714 |
2016-06-15 | $24.32 | $24.52 | $24.32 | $24.38 | $18.24 | 23,325 |
2016-06-14 | $24.34 | $24.34 | $24.24 | $24.31 | $18.19 | 25,889 |
2016-06-13 | $24.53 | $24.53 | $24.40 | $24.42 | $18.27 | 17,707 |
2016-06-10 | $24.70 | $24.75 | $24.50 | $24.53 | $18.36 | 23,809 |
2016-06-09 | $24.63 | $24.73 | $24.63 | $24.73 | $18.51 | 11,571 |
2016-06-08 | $24.66 | $24.75 | $24.56 | $24.74 | $18.51 | 17,990 |
2016-06-07 | $24.63 | $24.70 | $24.60 | $24.64 | $18.44 | 19,546 |
2016-06-06 | $24.65 | $24.65 | $24.53 | $24.60 | $18.41 | 22,485 |
2016-06-03 | $24.30 | $24.50 | $24.30 | $24.50 | $18.33 | 12,214 |
2016-06-02 | $24.31 | $24.38 | $24.28 | $24.37 | $18.24 | 27,130 |
2016-06-01 | $24.35 | $24.39 | $24.16 | $24.39 | $18.21 | 16,737 |
2016-05-31 | $24.40 | $24.40 | $24.30 | $24.35 | $18.18 | 20,532 |
2016-05-27 | $24.40 | $24.40 | $24.31 | $24.31 | $18.15 | 12,834 |
2016-05-26 | $24.29 | $24.43 | $24.29 | $24.39 | $18.21 | 23,324 |
2016-05-25 | $24.21 | $24.35 | $24.21 | $24.30 | $18.14 | 15,448 |
2016-05-24 | $24.14 | $24.24 | $24.12 | $24.24 | $18.10 | 41,983 |
2016-05-23 | $24.09 | $24.24 | $24.07 | $24.17 | $18.05 | 20,861 |
2016-05-20 | $24.15 | $24.20 | $24.12 | $24.14 | $18.02 | 64,288 |
2016-05-19 | $24.07 | $24.09 | $24.00 | $24.07 | $17.97 | 11,629 |
2016-05-18 | $24.23 | $24.30 | $24.11 | $24.13 | $18.02 | 17,168 |
2016-05-17 | $24.28 | $24.39 | $24.25 | $24.30 | $18.14 | 21,426 |
2016-05-16 | $24.27 | $24.35 | $24.27 | $24.35 | $18.18 | 13,172 |
2016-05-13 | $24.27 | $24.32 | $24.24 | $24.28 | $18.13 | 15,949 |
2016-05-12 | $24.42 | $24.42 | $24.28 | $24.34 | $18.17 | 20,944 |
2016-05-11 | $24.23 | $24.39 | $24.23 | $24.35 | $18.18 | 32,037 |
2016-05-10 | $24.31 | $24.35 | $24.22 | $24.35 | $18.18 | 29,100 |
2016-05-09 | $24.13 | $24.23 | $24.13 | $24.21 | $18.07 | 24,283 |
2016-05-06 | $24.18 | $24.24 | $24.12 | $24.22 | $18.09 | 25,225 |
2016-05-05 | $24.24 | $24.24 | $24.15 | $24.21 | $18.08 | 10,803 |
2016-05-04 | $24.20 | $24.20 | $24.09 | $24.18 | $18.05 | 20,438 |
2016-05-03 | $24.36 | $24.36 | $24.19 | $24.23 | $18.09 | 22,904 |
2016-05-02 | $24.49 | $24.49 | $24.20 | $24.42 | $18.19 | 25,767 |
2016-04-29 | $24.42 | $24.46 | $24.29 | $24.42 | $18.19 | 31,459 |
2016-04-28 | $24.34 | $24.44 | $24.34 | $24.38 | $18.16 | 34,903 |
2016-04-27 | $24.29 | $24.41 | $24.25 | $24.38 | $18.16 | 15,997 |
2016-04-26 | $24.30 | $24.35 | $24.22 | $24.29 | $18.10 | 33,108 |
2016-04-25 | $24.25 | $24.28 | $24.21 | $24.25 | $18.07 | 25,665 |
2016-04-22 | $24.27 | $24.32 | $24.25 | $24.32 | $18.12 | 15,293 |
2016-04-21 | $24.28 | $24.33 | $24.24 | $24.28 | $18.08 | 22,882 |
2016-04-20 | $24.33 | $24.48 | $24.33 | $24.33 | $18.13 | 19,322 |
2016-04-19 | $24.35 | $24.39 | $24.31 | $24.34 | $18.13 | 29,994 |
2016-04-18 | $24.19 | $24.26 | $24.10 | $24.26 | $18.07 | 22,727 |
2016-04-15 | $23.81 | $24.21 | $23.77 | $24.20 | $18.03 | 20,590 |
2016-04-14 | $24.15 | $24.18 | $24.06 | $24.16 | $18.00 | 27,179 |
2016-04-13 | $24.16 | $24.18 | $24.06 | $24.16 | $18.00 | 30,474 |
2016-04-12 | $23.99 | $24.03 | $23.93 | $23.99 | $17.87 | 11,489 |
2016-04-11 | $23.94 | $24.01 | $23.92 | $23.95 | $17.84 | 35,572 |
2016-04-08 | $23.88 | $23.95 | $23.78 | $23.84 | $17.76 | 31,378 |
2016-04-07 | $23.80 | $23.84 | $23.73 | $23.75 | $17.69 | 36,142 |
2016-04-06 | $23.73 | $23.88 | $23.66 | $23.83 | $17.75 | 51,640 |
2016-04-05 | $23.74 | $23.79 | $23.64 | $23.72 | $17.67 | 19,085 |
2016-04-04 | $24.00 | $24.00 | $23.80 | $23.86 | $17.78 | 31,423 |
2016-04-01 | $24.02 | $24.11 | $23.84 | $24.10 | $17.82 | 13,199 |
2016-03-31 | $23.95 | $24.13 | $23.95 | $24.08 | $17.81 | 22,623 |
2016-03-30 | $24.07 | $24.10 | $24.01 | $24.02 | $17.76 | 30,484 |
2016-03-29 | $23.83 | $24.01 | $23.76 | $23.97 | $17.73 | 54,202 |
2016-03-28 | $23.70 | $23.89 | $23.70 | $23.86 | $17.65 | 32,848 |
2016-03-24 | $23.67 | $23.88 | $23.50 | $23.82 | $17.62 | 22,753 |
2016-03-23 | $23.95 | $23.96 | $23.84 | $23.88 | $17.66 | 17,152 |
2016-03-22 | $24.00 | $24.02 | $23.78 | $23.95 | $17.71 | 16,826 |
2016-03-21 | $23.88 | $24.04 | $23.88 | $23.98 | $17.73 | 17,230 |
2016-03-18 | $23.95 | $24.04 | $23.95 | $23.97 | $17.73 | 8,954 |
2016-03-17 | $23.72 | $24.00 | $23.72 | $23.96 | $17.72 | 33,325 |
2016-03-16 | $23.52 | $23.79 | $23.51 | $23.74 | $17.56 | 20,814 |
2016-03-15 | $23.67 | $23.67 | $23.54 | $23.62 | $17.47 | 24,956 |
2016-03-14 | $23.74 | $23.75 | $23.64 | $23.71 | $17.53 | 9,922 |
2016-03-11 | $23.73 | $23.78 | $23.68 | $23.78 | $17.59 | 21,983 |
2016-03-10 | $23.65 | $23.65 | $23.38 | $23.54 | $17.41 | 31,051 |
2016-03-09 | $23.55 | $23.55 | $23.43 | $23.46 | $17.35 | 32,601 |
2016-03-08 | $23.51 | $23.53 | $23.40 | $23.40 | $17.31 | 13,850 |
2016-03-07 | $23.42 | $23.53 | $23.39 | $23.47 | $17.36 | 25,926 |
2016-03-04 | $23.31 | $23.50 | $23.31 | $23.47 | $17.36 | 24,489 |
2016-03-03 | $23.24 | $23.36 | $23.20 | $23.34 | $17.26 | 16,786 |
2016-03-02 | $23.19 | $23.22 | $23.10 | $23.20 | $17.16 | 55,055 |
2016-03-01 | $23.24 | $23.24 | $23.09 | $23.24 | $17.14 | 21,895 |
2016-02-29 | $22.94 | $23.12 | $22.93 | $23.10 | $17.04 | 25,994 |
2016-02-26 | $23.18 | $23.18 | $22.98 | $22.98 | $16.95 | 59,143 |
2016-02-25 | $23.19 | $23.19 | $22.90 | $23.08 | $17.03 | 22,226 |
2016-02-24 | $22.79 | $22.90 | $22.76 | $22.89 | $16.89 | 37,284 |
2016-02-23 | $22.89 | $22.91 | $22.86 | $22.90 | $16.89 | 20,736 |
2016-02-22 | $22.81 | $22.98 | $22.81 | $22.94 | $16.92 | 27,687 |
2016-02-19 | $22.77 | $22.84 | $22.72 | $22.82 | $16.83 | 25,169 |
2016-02-18 | $22.73 | $22.85 | $22.73 | $22.79 | $16.81 | 36,975 |
2016-02-17 | $22.55 | $22.76 | $22.55 | $22.73 | $16.77 | 25,405 |
2016-02-16 | $22.59 | $22.59 | $22.46 | $22.53 | $16.62 | 53,125 |
2016-02-12 | $22.37 | $22.47 | $22.31 | $22.44 | $16.56 | 40,334 |
2016-02-11 | $22.29 | $22.39 | $22.22 | $22.37 | $16.50 | 33,918 |
2016-02-10 | $22.46 | $22.59 | $22.45 | $22.47 | $16.58 | 41,617 |
2016-02-09 | $22.45 | $22.55 | $22.38 | $22.45 | $16.56 | 116,933 |
2016-02-08 | $22.65 | $22.65 | $22.46 | $22.60 | $16.67 | 20,853 |
2016-02-05 | $22.70 | $22.75 | $22.62 | $22.63 | $16.69 | 80,096 |
2016-02-04 | $22.68 | $22.83 | $22.68 | $22.77 | $16.80 | 59,592 |
2016-02-03 | $22.72 | $22.80 | $22.64 | $22.75 | $16.78 | 46,520 |
2016-02-02 | $22.70 | $22.70 | $22.62 | $22.65 | $16.71 | 25,363 |
2016-02-01 | $22.83 | $22.94 | $22.77 | $22.84 | $16.80 | 33,374 |
2016-01-29 | $22.70 | $22.89 | $22.70 | $22.87 | $16.83 | 45,377 |
2016-01-28 | $22.63 | $22.70 | $22.59 | $22.66 | $16.67 | 199,236 |
2016-01-27 | $22.54 | $22.70 | $22.49 | $22.56 | $16.60 | 18,755 |
2016-01-26 | $22.41 | $22.62 | $22.41 | $22.57 | $16.61 | 40,083 |
2016-01-25 | $22.52 | $22.52 | $22.39 | $22.39 | $16.47 | 35,175 |
2016-01-22 | $22.40 | $22.56 | $22.40 | $22.56 | $16.59 | 80,589 |
2016-01-21 | $22.20 | $22.33 | $22.20 | $22.27 | $16.38 | 22,876 |
2016-01-20 | $22.12 | $22.35 | $21.95 | $22.19 | $16.33 | 108,630 |
2016-01-19 | $22.43 | $22.51 | $22.35 | $22.37 | $16.46 | 140,843 |
2016-01-15 | $22.60 | $22.60 | $22.35 | $22.44 | $16.51 | 71,974 |
2016-01-14 | $22.82 | $22.82 | $22.59 | $22.74 | $16.73 | 35,356 |
2016-01-13 | $22.94 | $22.94 | $22.65 | $22.66 | $16.67 | 64,435 |
2016-01-12 | $22.88 | $22.97 | $22.80 | $22.83 | $16.80 | 87,751 |
2016-01-11 | $22.88 | $22.96 | $22.79 | $22.84 | $16.80 | 55,054 |
2016-01-08 | $23.00 | $23.01 | $22.87 | $22.89 | $16.84 | 33,151 |
2016-01-07 | $22.96 | $23.07 | $22.94 | $22.96 | $16.89 | 32,333 |
2016-01-06 | $23.05 | $23.18 | $23.05 | $23.13 | $17.01 | 18,732 |
2016-01-05 | $23.11 | $23.24 | $23.05 | $23.18 | $17.05 | 39,778 |
2016-01-04 | $23.27 | $23.27 | $23.04 | $23.14 | $17.02 | 41,714 |
2015-12-31 | $23.35 | $23.35 | $23.19 | $23.27 | $17.12 | 85,923 |
2015-12-30 | $23.22 | $23.33 | $23.22 | $23.23 | $17.09 | 96,546 |
2015-12-29 | $23.31 | $23.35 | $23.27 | $23.32 | $17.16 | 55,680 |
2015-12-28 | $23.50 | $23.50 | $23.13 | $23.29 | $17.14 | 41,736 |
2015-12-24 | $23.48 | $23.53 | $23.48 | $23.50 | $17.17 | 17,483 |
2015-12-23 | $23.40 | $23.49 | $23.39 | $23.48 | $17.15 | 94,263 |
2015-12-22 | $23.16 | $23.33 | $23.15 | $23.32 | $17.03 | 34,098 |
2015-12-21 | $23.28 | $23.28 | $23.15 | $23.16 | $16.92 | 106,658 |
2015-12-18 | $23.13 | $23.31 | $23.13 | $23.20 | $16.94 | 124,753 |
2015-12-17 | $23.33 | $23.33 | $23.18 | $23.20 | $16.94 | 50,246 |
2015-12-16 | $23.24 | $23.30 | $23.05 | $23.30 | $17.02 | 70,736 |
2015-12-15 | $22.91 | $23.14 | $22.91 | $23.07 | $16.85 | 106,246 |
2015-12-14 | $22.97 | $23.03 | $22.82 | $22.87 | $16.70 | 242,398 |
2015-12-11 | $23.20 | $23.20 | $23.00 | $23.06 | $16.84 | 62,701 |
2015-12-10 | $23.30 | $23.41 | $23.29 | $23.31 | $17.02 | 134,505 |
2015-12-09 | $23.40 | $23.44 | $23.30 | $23.33 | $17.04 | 59,558 |
2015-12-08 | $23.31 | $23.46 | $23.28 | $23.32 | $17.03 | 76,060 |
2015-12-07 | $23.62 | $23.62 | $23.44 | $23.52 | $17.18 | 31,821 |
2015-12-04 | $23.42 | $23.64 | $23.42 | $23.59 | $17.23 | 32,141 |
2015-12-03 | $23.73 | $23.73 | $23.45 | $23.46 | $17.13 | 69,522 |
2015-12-02 | $23.84 | $23.85 | $23.64 | $23.64 | $17.27 | 30,933 |
2015-12-01 | $23.73 | $23.90 | $23.73 | $23.90 | $17.38 | 40,080 |
2015-11-30 | $23.87 | $23.87 | $23.71 | $23.72 | $17.24 | 36,773 |
2015-11-27 | $23.73 | $23.81 | $23.73 | $23.79 | $17.30 | 4,062 |
2015-11-25 | $23.71 | $23.83 | $23.71 | $23.74 | $17.26 | 26,202 |
2015-11-24 | $23.68 | $23.77 | $23.67 | $23.74 | $17.26 | 20,242 |
2015-11-23 | $23.78 | $23.78 | $23.69 | $23.72 | $17.24 | 43,814 |
2015-11-20 | $23.82 | $23.83 | $23.69 | $23.74 | $17.26 | 132,881 |
2015-11-19 | $23.63 | $23.79 | $23.63 | $23.71 | $17.24 | 62,571 |
2015-11-18 | $23.58 | $23.70 | $23.51 | $23.67 | $17.21 | 66,395 |
2015-11-17 | $23.56 | $23.66 | $23.56 | $23.62 | $17.17 | 17,517 |
2015-11-16 | $23.56 | $23.58 | $23.41 | $23.57 | $17.14 | 44,889 |
2015-11-13 | $23.50 | $23.56 | $23.47 | $23.51 | $17.09 | 39,640 |
2015-11-12 | $23.55 | $23.64 | $23.53 | $23.54 | $17.11 | 32,767 |
2015-11-11 | $23.64 | $23.81 | $23.64 | $23.70 | $17.23 | 33,213 |
2015-11-10 | $23.68 | $23.69 | $23.55 | $23.66 | $17.20 | 32,997 |
2015-11-09 | $23.63 | $23.69 | $23.59 | $23.62 | $17.17 | 30,186 |
2015-11-06 | $23.69 | $23.88 | $23.67 | $23.75 | $17.27 | 24,286 |
2015-11-05 | $23.95 | $24.02 | $23.89 | $23.92 | $17.39 | 38,370 |
2015-11-04 | $24.08 | $24.15 | $23.97 | $24.01 | $17.46 | 34,516 |
2015-11-03 | $24.03 | $24.15 | $24.03 | $24.11 | $17.53 | 92,944 |
2015-11-02 | $24.02 | $24.15 | $24.02 | $24.12 | $17.50 | 34,466 |
2015-10-30 | $24.05 | $24.10 | $23.97 | $24.01 | $17.42 | 13,860 |
2015-10-29 | $24.10 | $24.35 | $23.97 | $24.03 | $17.44 | 26,731 |
2015-10-28 | $24.05 | $24.19 | $24.00 | $24.17 | $17.54 | 27,336 |
2015-10-27 | $24.17 | $24.17 | $24.04 | $24.05 | $17.45 | 87,599 |
2015-10-26 | $24.20 | $24.28 | $24.20 | $24.23 | $17.58 | 15,858 |
2015-10-23 | $24.37 | $24.37 | $24.19 | $24.28 | $17.62 | 51,220 |
2015-10-22 | $24.17 | $24.29 | $24.05 | $24.26 | $17.60 | 26,197 |
2015-10-21 | $24.14 | $24.21 | $24.10 | $24.10 | $17.49 | 62,253 |
2015-10-20 | $24.10 | $24.18 | $24.07 | $24.16 | $17.53 | 22,869 |
2015-10-19 | $24.20 | $24.20 | $24.09 | $24.13 | $17.51 | 48,693 |
2015-10-16 | $24.13 | $24.21 | $24.11 | $24.21 | $17.56 | 37,847 |
2015-10-15 | $23.99 | $24.16 | $23.99 | $24.12 | $17.50 | 30,495 |
2015-10-14 | $24.05 | $24.05 | $23.99 | $24.04 | $17.44 | 26,304 |
2015-10-13 | $24.04 | $24.05 | $23.94 | $24.01 | $17.42 | 72,606 |
2015-10-12 | $24.02 | $24.12 | $24.02 | $24.11 | $17.49 | 16,674 |
2015-10-09 | $24.21 | $24.21 | $24.02 | $24.05 | $17.45 | 47,530 |
2015-10-08 | $23.95 | $24.08 | $23.86 | $24.03 | $17.44 | 20,277 |
2015-10-07 | $23.78 | $24.00 | $23.78 | $24.00 | $17.41 | 66,852 |
2015-10-06 | $23.69 | $23.79 | $23.69 | $23.74 | $17.23 | 4,264 |
2015-10-05 | $23.54 | $23.73 | $23.43 | $23.67 | $17.17 | 42,771 |
2015-10-02 | $23.29 | $23.44 | $23.25 | $23.44 | $17.01 | 27,715 |
2015-10-01 | $23.50 | $23.67 | $23.43 | $23.48 | $16.89 | 59,029 |
2015-09-30 | $23.45 | $23.54 | $23.39 | $23.54 | $16.94 | 39,079 |
2015-09-29 | $23.43 | $23.49 | $23.32 | $23.35 | $16.80 | 31,379 |
2015-09-28 | $23.57 | $23.59 | $23.39 | $23.41 | $16.84 | 22,374 |
2015-09-25 | $23.87 | $23.87 | $23.64 | $23.69 | $17.04 | 196,641 |
2015-09-24 | $23.82 | $23.82 | $23.67 | $23.75 | $17.09 | 21,819 |
2015-09-23 | $23.79 | $23.84 | $23.73 | $23.75 | $17.09 | 30,301 |
2015-09-22 | $23.75 | $23.87 | $23.75 | $23.78 | $17.11 | 18,445 |
2015-09-21 | $23.94 | $23.98 | $23.88 | $23.89 | $17.19 | 23,042 |
2015-09-18 | $23.84 | $24.03 | $23.84 | $23.91 | $17.20 | 54,054 |
2015-09-17 | $23.83 | $24.11 | $23.80 | $23.99 | $17.26 | 30,379 |
2015-09-16 | $23.76 | $23.91 | $23.76 | $23.86 | $17.17 | 35,606 |
2015-09-15 | $23.76 | $23.83 | $23.75 | $23.78 | $17.11 | 28,784 |
2015-09-14 | $23.74 | $23.83 | $23.74 | $23.78 | $17.11 | 41,260 |
2015-09-11 | $23.71 | $23.82 | $23.70 | $23.81 | $17.13 | 37,554 |
2015-09-10 | $23.78 | $23.79 | $23.68 | $23.73 | $17.07 | 22,243 |
2015-09-09 | $23.90 | $23.90 | $23.69 | $23.69 | $17.04 | 38,072 |
2015-09-08 | $23.76 | $23.84 | $23.76 | $23.84 | $17.15 | 14,555 |
BTC iShares Morningstar Multi-Asset Income ETF (IYLD) News Headlines
Recent BTC iShares Morningstar Multi-Asset Income ETF (IYLD) News
Similar Companies to BTC iShares Morningstar Multi-Asset Income ETF (IYLD) 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 | -- | -- | -- |