iShares Inflation Hedged Corporate Bond ETF (LQDI) Exchange: BATS
Data as of May 9, 2025
$25.93 ($-0.11) -0.41%
iShares Inflation Hedged Corporate Bond ETF - Daily Information
Click for more stock information on iShares Inflation Hedged Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.93 |
Previous Close | $25.93 |
High | $26.50 |
Low | $25.16 |
Adjusted Open | $25.93 |
Previous Adjusted Close | $25.93 |
Adjusted High | $26.50 |
Adjusted Low | $25.16 |
About iShares Inflation Hedged Corporate Bond ETF (LQDI)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in the Underlying Fund, U.S. dollar-denominated investment-grade corporate bonds, in one or more other underlying funds that principally invest in investment-grade corporate bonds, and in inflation swaps. The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the inflation risk of the underlying securities or the Underlying Fund (as determined by BFA) primarily through the use of inflation swaps (i.e., contracts in which the Fund will make fixed-rate payments based on notional amount while receiving floating-rate payments determined from an inflation index), which are managed on an active basis. The Fund may also invest in other instruments designed to transfer inflation risk from one party to another, including but not limited to Treasury Inflation Protected Securities (“TIPS”), total return swaps, credit default swaps, interest rate swaps and U.S. Treasury futures (collectively with inflation swaps, “inflation hedging instruments”). The Fund’s investments in inflation hedging instruments are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact on the bonds' returns than inflation rates. Moreover, to the extent that inflation risk has been priced into the investment-grade corporate bonds owned by the Fund or the Underlying Fund, the Fund will underperform the Underlying Fund even during inflationary periods. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including the Underlying Fund and other iShares funds), U.S. government securities, futures, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities from its portfolio representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).
Invest in iShares Inflation Hedged Corporate Bond ETF (LQDI)
Historical Stock Data for iShares Inflation Hedged Corporate Bond ETF (LQDI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $25.93 | $26.50 | $25.16 | $25.93 | $25.93 | 20,675 |
2025-04-03 | $26.25 | $26.25 | $26.03 | $26.03 | $26.03 | 3,796 |
2025-04-02 | $26.19 | $26.19 | $26.00 | $26.09 | $26.09 | 6,149 |
2025-04-01 | $26.19 | $26.35 | $26.13 | $26.19 | $26.09 | 19,662 |
2025-03-31 | $26.10 | $26.28 | $26.10 | $26.19 | $26.19 | 8,943 |
2025-03-28 | $26.10 | $26.10 | $26.02 | $26.07 | $26.07 | 2,166 |
2025-03-27 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 745 |
2025-03-26 | $26.03 | $26.03 | $25.91 | $25.98 | $25.98 | 645 |
2025-03-25 | $25.95 | $26.04 | $25.95 | $26.00 | $26.00 | 13,546 |
2025-03-24 | $26.10 | $26.10 | $25.96 | $26.02 | $26.02 | 2,352 |
2025-03-21 | $26.05 | $26.11 | $26.01 | $26.07 | $26.07 | 2,790 |
2025-03-20 | $26.20 | $26.22 | $26.12 | $26.12 | $26.12 | 8,116 |
2025-03-19 | $25.93 | $26.17 | $25.87 | $26.10 | $26.10 | 14,519 |
2025-03-18 | $25.96 | $25.96 | $25.81 | $25.92 | $25.92 | 2,813 |
2025-03-17 | $25.92 | $25.92 | $25.84 | $25.89 | $25.89 | 4,350 |
2025-03-14 | $25.77 | $25.91 | $25.77 | $25.83 | $25.83 | 2,186 |
2025-03-13 | $25.75 | $25.87 | $25.75 | $25.82 | $25.82 | 1,980 |
2025-03-12 | $25.91 | $25.91 | $25.80 | $25.84 | $25.84 | 1,225 |
2025-03-11 | $25.95 | $25.95 | $25.73 | $25.76 | $25.76 | 9,035 |
2025-03-10 | $26.18 | $26.18 | $25.96 | $25.96 | $25.96 | 5,235 |
2025-03-07 | $26.08 | $26.11 | $25.88 | $25.91 | $25.91 | 14,855 |
2025-03-06 | $26.01 | $26.01 | $25.88 | $25.94 | $25.94 | 5,376 |
2025-03-05 | $26.18 | $26.27 | $26.02 | $26.04 | $26.04 | 10,192 |
2025-03-04 | $26.31 | $26.31 | $26.24 | $26.26 | $26.26 | 3,879 |
2025-03-03 | $26.27 | $26.35 | $26.27 | $26.35 | $26.25 | 2,992 |
2025-02-28 | $26.22 | $26.26 | $26.16 | $26.26 | $26.16 | 2,617 |
2025-02-27 | $26.19 | $26.25 | $26.11 | $26.11 | $26.01 | 3,771 |
2025-02-26 | $26.19 | $26.33 | $26.19 | $26.23 | $26.13 | 3,576 |
2025-02-25 | $26.20 | $26.30 | $26.19 | $26.30 | $26.20 | 3,076 |
2025-02-24 | $26.10 | $26.13 | $26.05 | $26.13 | $26.03 | 3,735 |
2025-02-21 | $26.10 | $26.13 | $26.06 | $26.13 | $26.13 | 23,023 |
2025-02-20 | $26.06 | $26.11 | $26.02 | $26.03 | $26.03 | 7,719 |
2025-02-19 | $26.01 | $26.17 | $25.98 | $26.01 | $26.01 | 10,169 |
2025-02-18 | $26.04 | $26.04 | $25.94 | $25.97 | $25.97 | 4,759 |
2025-02-14 | $26.09 | $26.20 | $26.03 | $26.11 | $26.11 | 11,032 |
2025-02-13 | $25.97 | $26.11 | $25.97 | $26.04 | $26.04 | 11,350 |
2025-02-12 | $25.92 | $25.92 | $25.79 | $25.86 | $25.86 | 10,624 |
2025-02-11 | $25.89 | $25.98 | $25.89 | $25.97 | $25.97 | 3,621 |
2025-02-10 | $25.98 | $25.99 | $25.91 | $25.92 | $25.92 | 5,039 |
2025-02-07 | $25.96 | $26.06 | $25.89 | $25.93 | $25.93 | 8,980 |
2025-02-06 | $26.04 | $26.12 | $25.98 | $26.02 | $26.02 | 8,141 |
2025-02-05 | $25.98 | $26.16 | $25.98 | $26.12 | $26.12 | 9,283 |
2025-02-04 | $25.82 | $25.99 | $25.78 | $25.97 | $25.97 | 54,217 |
2025-02-03 | $25.89 | $25.97 | $25.86 | $25.91 | $25.82 | 6,564 |
2025-01-31 | $25.94 | $25.99 | $25.81 | $25.90 | $25.81 | 35,032 |
2025-01-30 | $25.94 | $25.98 | $25.86 | $25.90 | $25.81 | 10,140 |
2025-01-29 | $25.94 | $25.99 | $25.87 | $25.87 | $25.78 | 10,364 |
2025-01-28 | $25.96 | $25.97 | $25.95 | $25.95 | $25.86 | 3,138 |
2025-01-27 | $25.90 | $25.90 | $25.73 | $25.76 | $25.67 | 51,819 |
2025-01-24 | $25.73 | $25.93 | $25.67 | $25.86 | $25.77 | 40,295 |
2025-01-23 | $25.67 | $25.76 | $25.65 | $25.73 | $25.64 | 5,361 |
2025-01-22 | $25.83 | $25.87 | $25.70 | $25.80 | $25.71 | 14,744 |
2025-01-21 | $25.74 | $25.81 | $25.68 | $25.68 | $25.59 | 10,352 |
2025-01-17 | $25.72 | $25.72 | $25.63 | $25.70 | $25.70 | 1,873 |
2025-01-16 | $25.54 | $25.82 | $25.54 | $25.70 | $25.70 | 45,674 |
2025-01-15 | $25.62 | $25.69 | $25.55 | $25.64 | $25.64 | 4,832 |
2025-01-14 | $25.34 | $25.45 | $25.26 | $25.35 | $25.35 | 13,276 |
2025-01-13 | $25.45 | $25.45 | $25.32 | $25.33 | $25.33 | 9,117 |
2025-01-10 | $25.38 | $25.40 | $25.25 | $25.28 | $25.28 | 15,931 |
2025-01-08 | $25.44 | $25.53 | $25.36 | $25.53 | $25.53 | 33,974 |
2025-01-07 | $25.41 | $25.42 | $25.31 | $25.40 | $25.40 | 21,129 |
2025-01-06 | $25.60 | $25.60 | $25.34 | $25.51 | $25.51 | 13,826 |
2025-01-03 | $25.60 | $25.61 | $25.47 | $25.48 | $25.48 | 1,393,169 |
2025-01-02 | $25.63 | $25.68 | $25.44 | $25.55 | $25.55 | 26,655 |
2024-12-31 | $25.67 | $25.67 | $25.45 | $25.45 | $25.45 | 3,998 |
2024-12-30 | $25.54 | $25.70 | $25.54 | $25.60 | $25.60 | 4,341 |
2024-12-27 | $25.58 | $25.64 | $25.50 | $25.56 | $25.56 | 2,176 |
2024-12-26 | $25.55 | $25.64 | $25.51 | $25.64 | $25.64 | 12,522 |
2024-12-24 | $25.45 | $25.58 | $25.45 | $25.58 | $25.58 | 11,380 |
2024-12-23 | $25.62 | $25.62 | $25.47 | $25.49 | $25.49 | 6,668 |
2024-12-20 | $25.46 | $25.68 | $25.46 | $25.55 | $25.55 | 6,731 |
2024-12-19 | $25.60 | $25.71 | $25.52 | $25.57 | $25.47 | 8,787 |
2024-12-18 | $25.92 | $26.05 | $25.73 | $25.73 | $25.63 | 3,576 |
2024-12-17 | $25.98 | $26.05 | $25.92 | $25.98 | $25.87 | 5,320 |
2024-12-16 | $26.10 | $26.19 | $26.00 | $26.06 | $25.96 | 6,747 |
2024-12-13 | $26.03 | $26.14 | $26.03 | $26.12 | $26.02 | 2,585 |
2024-12-12 | $26.21 | $26.27 | $26.17 | $26.17 | $26.07 | 4,129 |
2024-12-11 | $26.36 | $26.39 | $26.30 | $26.33 | $26.23 | 5,562 |
2024-12-10 | $26.17 | $26.31 | $26.16 | $26.31 | $26.21 | 11,065 |
2024-12-09 | $26.30 | $26.40 | $26.25 | $26.39 | $26.29 | 31,844 |
2024-12-06 | $26.50 | $26.50 | $26.35 | $26.38 | $26.27 | 13,312 |
2024-12-05 | $26.30 | $26.38 | $26.22 | $26.31 | $26.21 | 7,978 |
2024-12-04 | $26.23 | $26.38 | $26.17 | $26.36 | $26.26 | 3,446 |
2024-12-03 | $26.41 | $26.41 | $26.24 | $26.29 | $26.19 | 6,750 |
2024-12-02 | $26.50 | $26.50 | $26.32 | $26.44 | $26.24 | 3,089 |
2024-11-29 | $26.34 | $26.34 | $26.34 | $26.34 | $26.14 | 513 |
2024-11-27 | $26.28 | $26.28 | $26.20 | $26.21 | $26.01 | 1,904 |
2024-11-26 | $26.22 | $26.28 | $26.12 | $26.13 | $25.93 | 2,444 |
2024-11-25 | $26.38 | $26.38 | $26.18 | $26.25 | $26.05 | 6,443 |
2024-11-22 | $26.06 | $26.06 | $26.05 | $26.05 | $26.05 | 3,204 |
2024-11-21 | $26.01 | $26.14 | $26.01 | $26.06 | $26.06 | 1,586 |
2024-11-20 | $26.05 | $26.20 | $26.03 | $26.08 | $26.08 | 3,154 |
2024-11-19 | $26.10 | $26.19 | $26.02 | $26.12 | $26.12 | 11,013 |
2024-11-18 | $26.08 | $26.14 | $25.96 | $26.07 | $26.07 | 17,825 |
2024-11-15 | $25.94 | $26.02 | $25.88 | $26.02 | $26.02 | 3,693 |
2024-11-14 | $26.16 | $26.25 | $26.10 | $26.12 | $26.12 | 4,389 |
2024-11-13 | $26.25 | $26.25 | $26.11 | $26.14 | $26.14 | 17,564 |
2024-11-12 | $26.36 | $26.36 | $26.20 | $26.20 | $26.20 | 3,039 |
2024-11-11 | $26.45 | $26.47 | $26.28 | $26.46 | $26.46 | 7,545 |
2024-11-08 | $26.38 | $26.50 | $26.36 | $26.45 | $26.45 | 2,268 |
2024-11-07 | $26.17 | $26.40 | $26.17 | $26.32 | $26.32 | 16,450 |
2024-11-06 | $25.93 | $26.22 | $25.88 | $26.13 | $26.13 | 12,411 |
2024-11-05 | $25.91 | $26.18 | $25.91 | $26.18 | $26.18 | 9,405 |
2024-11-04 | $26.08 | $26.15 | $26.01 | $26.01 | $26.01 | 7,125 |
2024-11-01 | $26.18 | $26.18 | $26.04 | $26.04 | $25.94 | 2,612 |
2024-10-31 | $26.13 | $26.21 | $26.12 | $26.12 | $26.02 | 5,588 |
2024-10-30 | $26.32 | $26.32 | $26.17 | $26.19 | $26.19 | 3,950 |
2024-10-29 | $26.14 | $26.19 | $26.02 | $26.11 | $26.11 | 8,619 |
2024-10-28 | $26.10 | $26.13 | $26.04 | $26.12 | $26.12 | 6,531 |
2024-10-25 | $26.26 | $26.26 | $26.10 | $26.13 | $26.13 | 8,566 |
2024-10-24 | $26.26 | $26.35 | $26.25 | $26.25 | $26.25 | 4,872 |
2024-10-23 | $26.21 | $26.29 | $26.21 | $26.22 | $26.22 | 2,634 |
2024-10-22 | $26.34 | $26.42 | $26.30 | $26.35 | $26.35 | 2,314 |
2024-10-21 | $26.49 | $26.49 | $26.29 | $26.29 | $26.29 | 10,233 |
2024-10-18 | $26.58 | $26.63 | $26.48 | $26.57 | $26.57 | 9,488 |
2024-10-17 | $26.63 | $26.63 | $26.49 | $26.50 | $26.50 | 9,179 |
2024-10-16 | $26.70 | $26.78 | $26.70 | $26.70 | $26.70 | 1,996 |
2024-10-15 | $26.61 | $26.72 | $26.61 | $26.66 | $26.66 | 1,183 |
2024-10-14 | $26.52 | $26.56 | $26.52 | $26.56 | $26.56 | 1,833 |
2024-10-11 | $26.59 | $26.76 | $26.56 | $26.60 | $26.60 | 4,793 |
2024-10-10 | $26.61 | $26.70 | $26.55 | $26.56 | $26.56 | 3,630 |
2024-10-09 | $26.46 | $26.55 | $26.44 | $26.55 | $26.55 | 1,480 |
2024-10-08 | $26.50 | $26.54 | $26.41 | $26.54 | $26.54 | 20,428 |
2024-10-07 | $26.50 | $26.59 | $26.40 | $26.46 | $26.46 | 8,918 |
2024-10-04 | $26.52 | $26.67 | $26.48 | $26.56 | $26.56 | 5,775 |
2024-10-03 | $26.79 | $26.81 | $26.65 | $26.67 | $26.67 | 9,134 |
2024-10-02 | $26.69 | $26.78 | $26.64 | $26.78 | $26.78 | 1,493 |
2024-10-01 | $26.91 | $27.00 | $26.82 | $26.91 | $26.81 | 6,671 |
2024-09-30 | $26.86 | $26.88 | $26.78 | $26.81 | $26.71 | 7,248 |
2024-09-27 | $26.79 | $26.88 | $26.71 | $26.78 | $26.68 | 17,964 |
2024-09-26 | $26.64 | $26.76 | $26.64 | $26.75 | $26.75 | 1,485 |
2024-09-25 | $26.83 | $26.90 | $26.72 | $26.75 | $26.75 | 6,557 |
2024-09-24 | $26.69 | $26.94 | $26.69 | $26.90 | $26.90 | 3,808 |
2024-09-23 | $26.76 | $26.93 | $26.75 | $26.85 | $26.85 | 9,149 |
2024-09-20 | $26.84 | $26.92 | $26.81 | $26.82 | $26.82 | 2,301 |
2024-09-19 | $26.82 | $26.91 | $26.78 | $26.86 | $26.86 | 1,035 |
2024-09-18 | $26.74 | $26.97 | $26.72 | $26.72 | $26.72 | 4,662 |
2024-09-17 | $26.82 | $26.87 | $26.72 | $26.80 | $26.80 | 4,222 |
2024-09-16 | $26.74 | $26.83 | $26.66 | $26.75 | $26.75 | 7,317 |
2024-09-13 | $26.61 | $26.66 | $26.57 | $26.62 | $26.62 | 2,142 |
2024-09-12 | $26.46 | $26.56 | $26.36 | $26.49 | $26.49 | 5,677 |
2024-09-11 | $26.49 | $26.63 | $26.46 | $26.47 | $26.47 | 3,626 |
2024-09-10 | $26.41 | $26.49 | $26.35 | $26.45 | $26.45 | 2,540 |
2024-09-09 | $26.44 | $26.54 | $26.37 | $26.46 | $26.46 | 11,454 |
2024-09-06 | $26.40 | $26.46 | $26.35 | $26.35 | $26.35 | 7,474 |
2024-09-05 | $26.36 | $26.38 | $26.36 | $26.37 | $26.37 | 2,870 |
2024-09-04 | $26.27 | $26.38 | $26.26 | $26.32 | $26.32 | 8,410 |
2024-09-03 | $26.42 | $26.46 | $26.26 | $26.40 | $26.30 | 20,401 |
2024-08-30 | $26.51 | $26.51 | $26.44 | $26.44 | $26.34 | 6,911 |
2024-08-29 | $26.49 | $26.49 | $26.39 | $26.47 | $26.37 | 2,316 |
2024-08-28 | $26.55 | $26.63 | $26.53 | $26.53 | $26.43 | 4,916 |
2024-08-27 | $26.55 | $26.62 | $26.48 | $26.58 | $26.49 | 7,417 |
2024-08-26 | $26.65 | $26.71 | $26.54 | $26.58 | $26.49 | 13,340 |
2024-08-23 | $26.49 | $26.60 | $26.48 | $26.55 | $26.45 | 9,042 |
2024-08-22 | $26.33 | $26.34 | $26.30 | $26.34 | $26.24 | 2,487 |
2024-08-21 | $26.38 | $26.55 | $26.38 | $26.47 | $26.37 | 4,560 |
2024-08-20 | $26.31 | $26.40 | $26.24 | $26.40 | $26.30 | 6,281 |
2024-08-19 | $26.16 | $26.25 | $26.16 | $26.23 | $26.13 | 2,620 |
2024-08-16 | $26.21 | $26.25 | $26.19 | $26.22 | $26.22 | 6,630 |
2024-08-15 | $26.16 | $26.19 | $26.16 | $26.16 | $26.16 | 1,675 |
2024-08-14 | $26.09 | $26.25 | $26.09 | $26.16 | $26.16 | 1,995 |
2024-08-13 | $26.11 | $26.18 | $26.11 | $26.12 | $26.12 | 1,409 |
2024-08-12 | $25.97 | $26.00 | $25.97 | $26.00 | $26.00 | 1,371 |
2024-08-09 | $25.97 | $26.02 | $25.97 | $25.99 | $25.99 | 8,487 |
2024-08-08 | $25.80 | $25.87 | $25.77 | $25.87 | $25.87 | 2,610 |
2024-08-07 | $25.94 | $25.99 | $25.79 | $25.85 | $25.85 | 19,209 |
2024-08-06 | $25.98 | $25.98 | $25.89 | $25.89 | $25.89 | 54,951 |
2024-08-05 | $25.86 | $26.00 | $25.86 | $25.96 | $25.96 | 5,450 |
2024-08-02 | $26.11 | $26.13 | $26.04 | $26.08 | $26.08 | 25,771 |
2024-08-01 | $26.28 | $26.28 | $26.13 | $26.13 | $26.04 | 4,151 |
2024-07-31 | $26.10 | $26.16 | $26.02 | $26.16 | $26.07 | 6,250 |
2024-07-30 | $26.03 | $26.06 | $25.96 | $26.05 | $25.96 | 8,131 |
2024-07-29 | $25.94 | $26.06 | $25.94 | $26.02 | $25.92 | 5,799 |
2024-07-26 | $26.03 | $26.03 | $25.91 | $25.96 | $25.87 | 3,624 |
2024-07-25 | $25.79 | $25.89 | $25.79 | $25.89 | $25.79 | 2,812 |
2024-07-24 | $25.94 | $25.97 | $25.79 | $25.79 | $25.69 | 11,752 |
2024-07-23 | $25.96 | $26.04 | $25.94 | $25.94 | $25.85 | 7,189 |
2024-07-22 | $26.08 | $26.10 | $25.97 | $25.99 | $25.90 | 5,783 |
2024-07-19 | $25.98 | $26.07 | $25.98 | $26.04 | $25.94 | 3,383 |
2024-07-18 | $26.21 | $26.22 | $26.11 | $26.11 | $26.11 | 2,821 |
2024-07-17 | $26.19 | $26.25 | $26.18 | $26.23 | $26.23 | 5,710 |
2024-07-16 | $26.09 | $26.26 | $26.09 | $26.21 | $26.21 | 7,227 |
2024-07-15 | $26.10 | $26.14 | $26.08 | $26.09 | $26.09 | 12,234 |
2024-07-12 | $26.10 | $26.17 | $26.10 | $26.17 | $26.17 | 2,760 |
2024-07-11 | $26.12 | $26.16 | $26.12 | $26.13 | $26.13 | 15,207 |
2024-07-10 | $26.04 | $26.04 | $25.99 | $26.04 | $26.04 | 7,820 |
2024-07-09 | $26.03 | $26.04 | $25.93 | $25.97 | $25.97 | 6,450 |
2024-07-08 | $26.04 | $26.07 | $25.96 | $26.00 | $26.00 | 19,986 |
2024-07-05 | $26.03 | $26.06 | $25.95 | $26.02 | $26.02 | 5,504 |
2024-07-03 | $25.85 | $25.90 | $25.83 | $25.90 | $25.90 | 6,421 |
2024-07-02 | $25.76 | $25.76 | $25.68 | $25.75 | $25.75 | 11,925 |
2024-07-01 | $25.73 | $25.79 | $25.70 | $25.77 | $25.77 | 10,394 |
2024-06-28 | $25.94 | $25.94 | $25.86 | $25.86 | $25.86 | 4,417 |
2024-06-27 | $25.98 | $25.99 | $25.95 | $25.95 | $25.95 | 1,133 |
2024-06-26 | $25.78 | $25.88 | $25.78 | $25.86 | $25.86 | 9,547 |
2024-06-25 | $26.00 | $26.00 | $25.92 | $25.96 | $25.96 | 6,530 |
2024-06-24 | $25.90 | $26.02 | $25.90 | $25.95 | $25.95 | 15,190 |
2024-06-21 | $26.02 | $26.02 | $25.91 | $25.95 | $25.95 | 5,904 |
2024-06-20 | $26.02 | $26.02 | $25.85 | $25.98 | $25.98 | 31,346 |
2024-06-18 | $25.88 | $26.04 | $25.88 | $26.04 | $26.04 | 6,163 |
2024-06-17 | $25.90 | $25.92 | $25.80 | $25.85 | $25.85 | 5,936 |
2024-06-14 | $25.94 | $25.99 | $25.91 | $25.99 | $25.99 | 2,937 |
2024-06-13 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 5,717 |
2024-06-12 | $26.05 | $26.05 | $25.83 | $25.87 | $25.87 | 8,682 |
2024-06-11 | $25.70 | $25.84 | $25.70 | $25.83 | $25.83 | 3,759 |
2024-06-10 | $25.75 | $25.82 | $25.73 | $25.76 | $25.76 | 11,864 |
2024-06-07 | $25.88 | $25.92 | $25.76 | $25.79 | $25.79 | 5,011 |
2024-06-06 | $25.97 | $26.05 | $25.97 | $26.02 | $26.02 | 6,697 |
2024-06-05 | $26.05 | $26.09 | $25.97 | $26.03 | $26.03 | 27,080 |
2024-06-04 | $26.04 | $26.04 | $25.97 | $26.00 | $26.00 | 18,328 |
2024-06-03 | $25.92 | $26.08 | $25.88 | $26.07 | $25.97 | 18,322 |
2024-05-31 | $25.94 | $25.96 | $25.81 | $25.89 | $25.89 | 12,483 |
2024-05-30 | $25.77 | $25.83 | $25.77 | $25.79 | $25.79 | 17,501 |
2024-05-29 | $25.64 | $25.68 | $25.55 | $25.65 | $25.65 | 7,482 |
2024-05-28 | $25.81 | $25.82 | $25.66 | $25.70 | $25.70 | 9,855 |
2024-05-24 | $25.70 | $25.80 | $25.70 | $25.80 | $25.80 | 3,705 |
2024-05-23 | $25.84 | $25.85 | $25.73 | $25.73 | $25.73 | 16,466 |
2024-05-22 | $25.88 | $25.94 | $25.84 | $25.86 | $25.86 | 5,690 |
2024-05-21 | $25.94 | $25.97 | $25.94 | $25.94 | $25.94 | 17,880 |
2024-05-20 | $25.87 | $25.92 | $25.82 | $25.89 | $25.89 | 9,019 |
2024-05-17 | $25.88 | $25.91 | $25.85 | $25.87 | $25.87 | 8,289 |
2024-05-16 | $25.92 | $25.93 | $25.85 | $25.88 | $25.88 | 13,009 |
2024-05-15 | $25.85 | $25.99 | $25.81 | $25.91 | $25.91 | 91,811 |
2024-05-14 | $25.69 | $25.75 | $25.69 | $25.73 | $25.73 | 35,803 |
2024-05-13 | $25.78 | $25.78 | $25.66 | $25.69 | $25.69 | 14,679 |
2024-05-10 | $25.71 | $25.71 | $25.62 | $25.67 | $25.67 | 10,969 |
2024-05-09 | $25.76 | $25.77 | $25.64 | $25.73 | $25.73 | 15,091 |
2024-05-08 | $25.67 | $25.72 | $25.61 | $25.66 | $25.66 | 30,159 |
2024-05-07 | $25.80 | $25.80 | $25.70 | $25.72 | $25.72 | 1,093 |
2024-05-06 | $25.59 | $25.76 | $25.59 | $25.69 | $25.69 | 13,779 |
2024-05-03 | $25.66 | $25.73 | $25.56 | $25.68 | $25.68 | 4,191 |
2024-05-02 | $25.34 | $25.57 | $25.34 | $25.51 | $25.51 | 12,556 |
2024-05-01 | $25.50 | $25.51 | $25.40 | $25.48 | $25.37 | 11,933 |
2024-04-30 | $25.52 | $25.53 | $25.50 | $25.50 | $25.40 | 8,145 |
2024-04-29 | $25.59 | $25.62 | $25.56 | $25.60 | $25.50 | 1,741 |
2024-04-26 | $25.46 | $25.53 | $25.46 | $25.48 | $25.38 | 2,876 |
2024-04-25 | $25.25 | $25.43 | $25.25 | $25.39 | $25.29 | 14,383 |
2024-04-24 | $25.35 | $25.45 | $25.34 | $25.41 | $25.31 | 4,356 |
2024-04-23 | $25.50 | $25.52 | $25.48 | $25.50 | $25.40 | 1,347 |
2024-04-22 | $25.43 | $25.49 | $25.39 | $25.46 | $25.36 | 7,136 |
2024-04-19 | $25.48 | $25.49 | $25.41 | $25.41 | $25.31 | 3,613 |
2024-04-18 | $25.36 | $25.38 | $25.30 | $25.38 | $25.28 | 6,505 |
2024-04-17 | $25.35 | $25.48 | $25.35 | $25.42 | $25.32 | 3,788 |
2024-04-16 | $25.39 | $25.39 | $25.33 | $25.33 | $25.24 | 2,831 |
2024-04-15 | $25.45 | $25.45 | $25.36 | $25.37 | $25.27 | 3,761 |
2024-04-12 | $25.79 | $25.79 | $25.59 | $25.64 | $25.64 | 10,915 |
2024-04-11 | $25.73 | $25.73 | $25.58 | $25.59 | $25.59 | 15,589 |
2024-04-10 | $25.76 | $25.76 | $25.59 | $25.62 | $25.62 | 7,544 |
2024-04-09 | $25.87 | $25.95 | $25.86 | $25.90 | $25.90 | 3,414 |
2024-04-08 | $25.81 | $25.88 | $25.75 | $25.85 | $25.85 | 13,583 |
2024-04-05 | $25.83 | $25.85 | $25.76 | $25.76 | $25.76 | 3,464 |
2024-04-04 | $25.94 | $25.94 | $25.79 | $25.88 | $25.88 | 14,406 |
2024-04-03 | $25.82 | $25.87 | $25.77 | $25.85 | $25.85 | 15,766 |
2024-04-02 | $25.78 | $25.82 | $25.70 | $25.82 | $25.82 | 14,985 |
2024-04-01 | $26.00 | $26.01 | $25.92 | $25.92 | $25.82 | 13,024 |
2024-03-28 | $26.11 | $26.16 | $26.11 | $26.15 | $26.15 | 7,727 |
2024-03-27 | $26.05 | $26.11 | $26.02 | $26.11 | $26.11 | 4,153 |
2024-03-26 | $25.94 | $26.01 | $25.91 | $25.91 | $25.91 | 23,634 |
2024-03-25 | $26.18 | $26.18 | $25.95 | $25.95 | $25.95 | 3,365 |
2024-03-22 | $26.08 | $26.12 | $26.04 | $26.09 | $26.09 | 9,778 |
2024-03-21 | $25.96 | $26.04 | $25.95 | $25.97 | $25.97 | 3,517 |
2024-03-20 | $25.78 | $25.91 | $25.78 | $25.91 | $25.91 | 7,250 |
2024-03-19 | $25.84 | $25.87 | $25.78 | $25.81 | $25.81 | 10,064 |
2024-03-18 | $25.91 | $25.91 | $25.72 | $25.75 | $25.75 | 5,142 |
2024-03-15 | $25.70 | $25.83 | $25.70 | $25.76 | $25.76 | 27,071 |
2024-03-14 | $25.92 | $25.92 | $25.72 | $25.75 | $25.75 | 8,770 |
2024-03-13 | $26.04 | $26.04 | $25.90 | $25.92 | $25.92 | 19,556 |
2024-03-12 | $26.02 | $26.02 | $25.90 | $25.97 | $25.97 | 12,699 |
2024-03-11 | $26.02 | $26.03 | $26.01 | $26.02 | $26.02 | 6,948 |
2024-03-08 | $26.02 | $26.08 | $26.00 | $26.01 | $26.01 | 9,081 |
2024-03-07 | $25.95 | $25.97 | $25.88 | $25.92 | $25.92 | 27,481 |
2024-03-06 | $25.96 | $26.02 | $25.92 | $25.97 | $25.97 | 30,444 |
2024-03-05 | $25.82 | $25.94 | $25.82 | $25.94 | $25.94 | 14,380 |
2024-03-04 | $25.83 | $25.83 | $25.72 | $25.81 | $25.81 | 17,564 |
2024-03-01 | $25.79 | $25.92 | $25.68 | $25.92 | $25.82 | 5,946 |
2024-02-29 | $25.78 | $25.78 | $25.70 | $25.76 | $25.66 | 2,449 |
2024-02-28 | $25.76 | $25.76 | $25.68 | $25.69 | $25.59 | 5,197 |
2024-02-27 | $25.73 | $25.77 | $25.71 | $25.71 | $25.61 | 4,086 |
2024-02-26 | $25.84 | $25.84 | $25.67 | $25.70 | $25.60 | 9,641 |
2024-02-23 | $25.73 | $25.83 | $25.73 | $25.78 | $25.78 | 1,829 |
2024-02-22 | $25.80 | $25.80 | $25.74 | $25.79 | $25.79 | 1,366 |
2024-02-21 | $25.83 | $25.83 | $25.73 | $25.80 | $25.80 | 3,080 |
2024-02-20 | $25.69 | $25.82 | $25.69 | $25.78 | $25.78 | 9,256 |
2024-02-16 | $25.70 | $25.72 | $25.68 | $25.69 | $25.69 | 4,979 |
2024-02-15 | $25.73 | $25.80 | $25.72 | $25.74 | $25.74 | 7,093 |
2024-02-14 | $25.65 | $25.70 | $25.57 | $25.67 | $25.67 | 49,297 |
2024-02-13 | $25.61 | $25.62 | $25.58 | $25.58 | $25.58 | 1,425 |
2024-02-12 | $25.72 | $25.74 | $25.65 | $25.69 | $25.69 | 13,440 |
2024-02-09 | $25.81 | $25.82 | $25.71 | $25.72 | $25.72 | 5,770 |
2024-02-08 | $25.84 | $25.84 | $25.75 | $25.75 | $25.75 | 9,182 |
2024-02-07 | $25.86 | $25.95 | $25.82 | $25.85 | $25.85 | 18,256 |
2024-02-06 | $25.89 | $26.07 | $25.89 | $25.92 | $25.92 | 3,575 |
2024-02-05 | $25.93 | $25.93 | $25.76 | $25.79 | $25.79 | 13,435 |
2024-02-02 | $25.97 | $25.97 | $25.87 | $25.93 | $25.93 | 7,995 |
2024-02-01 | $26.28 | $26.37 | $26.27 | $26.32 | $26.21 | 9,642 |
2024-01-31 | $26.19 | $26.21 | $26.18 | $26.21 | $26.10 | 4,392 |
2024-01-30 | $26.11 | $26.19 | $26.11 | $26.16 | $26.05 | 4,322 |
2024-01-29 | $26.24 | $26.24 | $26.09 | $26.11 | $26.00 | 7,605 |
2024-01-26 | $26.05 | $26.09 | $26.02 | $26.09 | $25.98 | 9,116 |
2024-01-25 | $26.02 | $26.10 | $26.00 | $26.07 | $25.96 | 8,342 |
2024-01-24 | $26.03 | $26.06 | $25.94 | $25.94 | $25.83 | 8,297 |
2024-01-23 | $26.05 | $26.05 | $25.90 | $25.91 | $25.80 | 6,949 |
2024-01-22 | $26.08 | $26.17 | $26.06 | $26.11 | $26.00 | 8,474 |
2024-01-19 | $26.10 | $26.14 | $26.06 | $26.07 | $26.07 | 11,778 |
2024-01-18 | $26.03 | $26.12 | $26.03 | $26.07 | $26.07 | 6,811 |
2024-01-17 | $25.97 | $26.03 | $25.97 | $26.03 | $26.03 | 12,927 |
2024-01-16 | $26.15 | $26.15 | $26.08 | $26.09 | $26.09 | 1,952 |
2024-01-12 | $26.19 | $26.33 | $26.17 | $26.27 | $26.27 | 6,392 |
2024-01-11 | $26.02 | $26.17 | $26.02 | $26.16 | $26.16 | 2,966 |
2024-01-10 | $26.08 | $26.10 | $26.01 | $26.01 | $26.01 | 2,000 |
2024-01-09 | $26.08 | $26.09 | $26.01 | $26.08 | $26.08 | 6,118 |
2024-01-08 | $25.89 | $26.02 | $25.88 | $26.01 | $26.01 | 2,144 |
2024-01-05 | $25.86 | $25.97 | $25.84 | $25.84 | $25.84 | 9,790 |
2024-01-04 | $25.99 | $25.99 | $25.86 | $25.92 | $25.92 | 5,256 |
2024-01-03 | $25.94 | $26.06 | $25.94 | $26.03 | $26.03 | 3,187 |
2024-01-02 | $26.15 | $26.15 | $26.05 | $26.06 | $26.06 | 9,314 |
2023-12-29 | $26.17 | $26.30 | $26.17 | $26.24 | $26.24 | 18,437 |
2023-12-28 | $26.40 | $26.40 | $26.25 | $26.30 | $26.30 | 6,818 |
2023-12-27 | $26.25 | $26.41 | $26.25 | $26.36 | $26.36 | 8,145 |
2023-12-26 | $26.07 | $26.18 | $26.07 | $26.18 | $26.18 | 11,366 |
2023-12-22 | $26.27 | $26.27 | $26.08 | $26.14 | $26.14 | 1,684 |
2023-12-21 | $26.29 | $26.33 | $26.29 | $26.29 | $26.19 | 6,201 |
2023-12-20 | $26.26 | $26.35 | $26.25 | $26.30 | $26.21 | 5,492 |
2023-12-19 | $26.26 | $26.32 | $26.26 | $26.30 | $26.21 | 3,557 |
2023-12-18 | $26.28 | $26.34 | $26.25 | $26.25 | $26.16 | 4,625 |
2023-12-15 | $26.36 | $26.37 | $26.32 | $26.35 | $26.25 | 5,245 |
2023-12-14 | $26.40 | $26.41 | $26.30 | $26.37 | $26.27 | 204,577 |
2023-12-13 | $25.62 | $26.12 | $25.62 | $26.00 | $25.91 | 6,362 |
2023-12-12 | $25.49 | $25.65 | $25.49 | $25.62 | $25.53 | 7,386 |
2023-12-11 | $25.55 | $25.56 | $25.49 | $25.56 | $25.47 | 5,405 |
2023-12-08 | $25.57 | $25.62 | $25.53 | $25.62 | $25.53 | 8,994 |
2023-12-07 | $25.50 | $25.64 | $25.50 | $25.61 | $25.52 | 3,020 |
2023-12-06 | $25.58 | $25.67 | $25.58 | $25.59 | $25.50 | 2,584 |
2023-12-05 | $25.62 | $25.62 | $25.51 | $25.60 | $25.50 | 5,387 |
2023-12-04 | $25.47 | $25.50 | $25.38 | $25.44 | $25.35 | 4,922 |
2023-12-01 | $25.49 | $25.66 | $25.45 | $25.66 | $25.66 | 12,398 |
2023-11-30 | $25.52 | $25.60 | $25.44 | $25.44 | $25.44 | 2,547 |
2023-11-29 | $25.45 | $25.50 | $25.44 | $25.50 | $25.50 | 9,097 |
2023-11-28 | $25.29 | $25.37 | $25.25 | $25.37 | $25.37 | 7,270 |
2023-11-27 | $25.16 | $25.30 | $25.14 | $25.30 | $25.30 | 10,967 |
2023-11-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 41 |
2023-11-22 | $25.11 | $25.26 | $25.11 | $25.25 | $25.25 | 6,137 |
2023-11-21 | $25.20 | $25.28 | $25.12 | $25.16 | $25.16 | 4,401 |
2023-11-20 | $25.09 | $25.22 | $25.09 | $25.22 | $25.22 | 2,650 |
2023-11-17 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 850 |
2023-11-16 | $24.92 | $25.01 | $24.92 | $25.01 | $25.01 | 1,401 |
2023-11-15 | $24.83 | $24.89 | $24.81 | $24.89 | $24.89 | 2,261 |
2023-11-14 | $24.96 | $24.98 | $24.90 | $24.95 | $24.95 | 11,756 |
2023-11-13 | $24.57 | $24.67 | $24.52 | $24.67 | $24.67 | 9,473 |
2023-11-10 | $24.63 | $24.71 | $24.61 | $24.68 | $24.68 | 5,187 |
2023-11-09 | $24.80 | $24.80 | $24.58 | $24.60 | $24.60 | 3,110 |
2023-11-08 | $24.77 | $24.86 | $24.77 | $24.82 | $24.82 | 3,106 |
2023-11-07 | $24.62 | $24.77 | $24.62 | $24.77 | $24.77 | 4,315 |
2023-11-06 | $24.72 | $24.72 | $24.61 | $24.63 | $24.63 | 20,861 |
2023-11-03 | $24.88 | $24.88 | $24.68 | $24.68 | $24.68 | 1,551 |
2023-11-02 | $24.66 | $24.66 | $24.53 | $24.61 | $24.61 | 11,099 |
2023-11-01 | $24.35 | $24.53 | $24.30 | $24.53 | $24.43 | 5,795 |
2023-10-31 | $24.26 | $24.29 | $24.18 | $24.18 | $24.18 | 5,699 |
2023-10-30 | $24.19 | $24.21 | $24.15 | $24.19 | $24.19 | 4,370 |
2023-10-27 | $24.23 | $24.26 | $24.23 | $24.25 | $24.25 | 3,056 |
2023-10-26 | $24.22 | $24.29 | $24.22 | $24.29 | $24.29 | 2,563 |
2023-10-25 | $24.22 | $24.22 | $24.10 | $24.15 | $24.15 | 8,916 |
2023-10-24 | $24.16 | $24.29 | $24.16 | $24.29 | $24.29 | 6,890 |
2023-10-23 | $24.00 | $24.19 | $24.00 | $24.17 | $24.17 | 4,506 |
2023-10-20 | $24.02 | $24.09 | $24.02 | $24.09 | $24.09 | 3,604 |
2023-10-19 | $24.09 | $24.14 | $24.06 | $24.06 | $24.06 | 3,346 |
2023-10-18 | $24.24 | $24.24 | $24.05 | $24.07 | $24.07 | 17,380 |
2023-10-17 | $24.33 | $24.34 | $24.24 | $24.33 | $24.33 | 7,016 |
2023-10-16 | $24.39 | $24.46 | $24.39 | $24.46 | $24.46 | 6,825 |
2023-10-13 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 3,680 |
2023-10-12 | $24.50 | $24.51 | $24.31 | $24.39 | $24.39 | 4,197 |
2023-10-11 | $24.57 | $24.57 | $24.48 | $24.55 | $24.55 | 1,216 |
2023-10-10 | $24.38 | $24.49 | $24.38 | $24.43 | $24.43 | 3,236 |
2023-10-09 | $24.13 | $24.40 | $24.13 | $24.34 | $24.34 | 20,657 |
2023-10-06 | $24.00 | $24.16 | $24.00 | $24.10 | $24.10 | 2,257 |
2023-10-05 | $24.31 | $24.31 | $24.14 | $24.15 | $24.15 | 11,054 |
2023-10-04 | $24.17 | $24.25 | $24.14 | $24.24 | $24.24 | 5,127 |
2023-10-03 | $24.24 | $24.25 | $24.03 | $24.05 | $24.05 | 3,815 |
2023-10-02 | $24.55 | $24.58 | $24.41 | $24.46 | $24.36 | 8,379 |
2023-09-29 | $24.86 | $24.86 | $24.63 | $24.64 | $24.54 | 9,439 |
2023-09-28 | $24.58 | $24.78 | $24.55 | $24.75 | $24.66 | 6,738 |
2023-09-27 | $24.74 | $24.86 | $24.62 | $24.64 | $24.54 | 24,286 |
2023-09-26 | $24.99 | $24.99 | $24.75 | $24.75 | $24.65 | 9,665 |
2023-09-25 | $24.95 | $25.02 | $24.86 | $24.86 | $24.76 | 5,487 |
2023-09-22 | $25.14 | $25.15 | $25.09 | $25.12 | $25.12 | 3,157 |
2023-09-21 | $25.06 | $25.07 | $24.98 | $24.98 | $24.98 | 10,163 |
2023-09-20 | $25.34 | $25.34 | $25.17 | $25.17 | $25.17 | 117,585 |
2023-09-19 | $25.25 | $25.26 | $25.21 | $25.22 | $25.22 | 2,977 |
2023-09-18 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 1,970 |
2023-09-15 | $25.24 | $25.24 | $25.18 | $25.20 | $25.20 | 6,176 |
2023-09-14 | $25.27 | $25.33 | $25.25 | $25.26 | $25.26 | 2,633 |
2023-09-13 | $25.23 | $25.28 | $25.23 | $25.28 | $25.28 | 208,602 |
2023-09-12 | $25.23 | $25.25 | $25.20 | $25.23 | $25.23 | 6,065 |
2023-09-11 | $25.36 | $25.36 | $25.20 | $25.23 | $25.23 | 7,516 |
2023-09-08 | $25.24 | $25.33 | $25.24 | $25.29 | $25.29 | 8,614 |
2023-09-07 | $25.14 | $25.19 | $25.08 | $25.19 | $25.19 | 23,043 |
2023-09-06 | $25.02 | $25.14 | $25.02 | $25.04 | $25.04 | 13,916 |
2023-09-05 | $25.24 | $25.24 | $25.07 | $25.08 | $25.08 | 11,490 |
2023-09-01 | $25.36 | $25.43 | $25.23 | $25.25 | $25.16 | 12,533 |
2023-08-31 | $25.36 | $25.49 | $25.36 | $25.42 | $25.33 | 10,500 |
2023-08-30 | $25.57 | $25.57 | $25.36 | $25.38 | $25.29 | 11,715 |
2023-08-29 | $25.39 | $25.44 | $25.39 | $25.43 | $25.34 | 6,353 |
2023-08-28 | $25.23 | $25.33 | $25.23 | $25.31 | $25.22 | 7,572 |
2023-08-25 | $25.25 | $25.29 | $25.18 | $25.25 | $25.16 | 9,939 |
2023-08-24 | $25.25 | $25.35 | $25.24 | $25.27 | $25.18 | 6,346 |
2023-08-23 | $25.15 | $25.36 | $25.15 | $25.35 | $25.26 | 7,485 |
2023-08-22 | $24.97 | $25.02 | $24.94 | $25.02 | $24.93 | 5,813 |
2023-08-21 | $24.92 | $24.99 | $24.87 | $24.93 | $24.84 | 18,022 |
2023-08-18 | $24.99 | $25.06 | $24.98 | $25.05 | $24.96 | 26,092 |
2023-08-17 | $24.96 | $25.01 | $24.94 | $25.01 | $24.92 | 7,960 |
2023-08-16 | $25.19 | $25.19 | $25.02 | $25.06 | $24.97 | 27,084 |
2023-08-15 | $25.23 | $25.23 | $25.16 | $25.16 | $25.07 | 2,477 |
2023-08-14 | $25.39 | $25.39 | $25.30 | $25.30 | $25.21 | 12,631 |
2023-08-11 | $25.32 | $25.35 | $25.25 | $25.29 | $25.20 | 11,416 |
2023-08-10 | $25.46 | $25.57 | $25.31 | $25.31 | $25.22 | 13,609 |
2023-08-09 | $25.56 | $25.56 | $25.46 | $25.49 | $25.40 | 15,215 |
2023-08-08 | $25.58 | $25.62 | $25.52 | $25.53 | $25.44 | 4,829 |
2023-08-07 | $25.46 | $25.50 | $25.46 | $25.49 | $25.40 | 3,552 |
2023-08-04 | $25.38 | $25.55 | $25.37 | $25.48 | $25.48 | 4,953 |
2023-08-03 | $25.32 | $25.32 | $25.19 | $25.23 | $25.23 | 9,081 |
2023-08-02 | $25.56 | $25.56 | $25.32 | $25.44 | $25.44 | 7,519 |
2023-08-01 | $25.88 | $25.90 | $25.62 | $25.70 | $25.61 | 39,891 |
2023-07-31 | $25.90 | $25.99 | $25.90 | $25.94 | $25.85 | 93,011 |
2023-07-28 | $25.79 | $25.91 | $25.79 | $25.86 | $25.77 | 8,091 |
2023-07-27 | $26.07 | $26.07 | $25.65 | $25.71 | $25.62 | 19,241 |
2023-07-26 | $25.84 | $25.91 | $25.84 | $25.91 | $25.82 | 7,116 |
2023-07-25 | $25.90 | $25.99 | $25.84 | $25.85 | $25.76 | 16,955 |
2023-07-24 | $25.97 | $25.97 | $25.86 | $25.90 | $25.90 | 7,541 |
2023-07-21 | $25.92 | $25.92 | $25.80 | $25.83 | $25.83 | 10,632 |
2023-07-20 | $25.81 | $25.82 | $25.67 | $25.78 | $25.78 | 7,618 |
2023-07-19 | $25.75 | $25.78 | $25.72 | $25.78 | $25.78 | 7,613 |
2023-07-18 | $25.77 | $25.78 | $25.75 | $25.76 | $25.76 | 4,474 |
2023-07-17 | $25.69 | $25.74 | $25.61 | $25.67 | $25.67 | 10,401 |
2023-07-14 | $25.75 | $25.81 | $25.65 | $25.65 | $25.65 | 8,427 |
2023-07-13 | $25.98 | $25.98 | $25.81 | $25.83 | $25.83 | 13,001 |
2023-07-12 | $25.59 | $25.80 | $25.59 | $25.80 | $25.80 | 13,997 |
2023-07-11 | $25.49 | $25.52 | $25.44 | $25.49 | $25.49 | 8,709 |
2023-07-10 | $25.38 | $25.45 | $25.34 | $25.43 | $25.43 | 16,771 |
2023-07-07 | $25.38 | $25.38 | $25.31 | $25.31 | $25.31 | 4,861 |
2023-07-06 | $25.51 | $25.51 | $25.26 | $25.33 | $25.33 | 10,623 |
2023-07-05 | $25.63 | $25.63 | $25.49 | $25.49 | $25.49 | 5,068 |
2023-07-03 | $25.91 | $25.91 | $25.80 | $25.83 | $25.75 | 4,754 |
2023-06-30 | $25.72 | $25.80 | $25.66 | $25.79 | $25.79 | 29,227 |
2023-06-29 | $25.58 | $25.60 | $25.53 | $25.57 | $25.57 | 3,461 |
2023-06-28 | $25.70 | $25.73 | $25.64 | $25.72 | $25.72 | 11,549 |
2023-06-27 | $25.76 | $25.76 | $25.58 | $25.59 | $25.59 | 3,824 |
2023-06-26 | $25.72 | $25.75 | $25.65 | $25.65 | $25.65 | 12,831 |
2023-06-23 | $25.77 | $25.77 | $25.68 | $25.72 | $25.72 | 6,592 |
2023-06-22 | $25.72 | $25.73 | $25.64 | $25.66 | $25.66 | 4,780 |
2023-06-21 | $25.70 | $25.77 | $25.52 | $25.74 | $25.74 | 50,170 |
2023-06-20 | $25.72 | $25.79 | $25.68 | $25.75 | $25.75 | 15,749 |
2023-06-16 | $25.66 | $25.68 | $25.54 | $25.67 | $25.67 | 160,159 |
2023-06-15 | $25.67 | $25.68 | $25.60 | $25.67 | $25.67 | 2,779 |
2023-06-14 | $25.45 | $25.56 | $25.41 | $25.48 | $25.48 | 22,269 |
2023-06-13 | $25.32 | $25.47 | $25.32 | $25.42 | $25.42 | 7,546 |
2023-06-12 | $25.41 | $25.48 | $25.32 | $25.45 | $25.45 | 13,507 |
2023-06-09 | $25.40 | $25.47 | $25.36 | $25.44 | $25.44 | 15,763 |
2023-06-08 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 2,947 |
2023-06-07 | $25.56 | $25.56 | $25.34 | $25.39 | $25.39 | 9,784 |
2023-06-06 | $25.55 | $25.55 | $25.45 | $25.53 | $25.53 | 7,920 |
2023-06-05 | $25.59 | $25.60 | $25.47 | $25.53 | $25.53 | 24,820 |
2023-06-02 | $25.58 | $25.58 | $25.46 | $25.50 | $25.50 | 45,340 |
2023-06-01 | $25.53 | $25.60 | $25.50 | $25.60 | $25.52 | 8,751 |
2023-05-31 | $25.40 | $25.59 | $25.40 | $25.54 | $25.46 | 105,518 |
2023-05-30 | $25.47 | $25.50 | $25.45 | $25.46 | $25.38 | 8,867 |
2023-05-26 | $25.31 | $25.37 | $25.31 | $25.36 | $25.28 | 2,024 |
2023-05-25 | $25.37 | $25.37 | $25.26 | $25.26 | $25.18 | 5,235 |
2023-05-24 | $25.54 | $25.54 | $25.35 | $25.40 | $25.32 | 16,562 |
2023-05-23 | $25.35 | $25.52 | $25.35 | $25.52 | $25.44 | 6,488 |
2023-05-22 | $25.45 | $25.45 | $25.34 | $25.34 | $25.26 | 3,790 |
2023-05-19 | $25.40 | $25.43 | $25.33 | $25.33 | $25.25 | 32,838 |
2023-05-18 | $25.41 | $25.43 | $25.39 | $25.40 | $25.32 | 4,209 |
2023-05-17 | $25.45 | $25.45 | $25.41 | $25.45 | $25.36 | 41,586 |
2023-05-16 | $25.49 | $25.49 | $25.39 | $25.41 | $25.33 | 7,199 |
2023-05-15 | $25.55 | $25.55 | $25.49 | $25.54 | $25.46 | 16,644 |
2023-05-12 | $25.86 | $25.86 | $25.29 | $25.56 | $25.56 | 278,260 |
2023-05-11 | $25.88 | $25.88 | $25.74 | $25.80 | $25.80 | 14,033 |
2023-05-10 | $25.70 | $25.75 | $25.67 | $25.74 | $25.74 | 10,313 |
2023-05-09 | $25.68 | $25.68 | $25.61 | $25.63 | $25.63 | 9,277 |
2023-05-08 | $25.70 | $25.71 | $25.62 | $25.68 | $25.68 | 10,283 |
2023-05-05 | $25.88 | $25.88 | $25.75 | $25.77 | $25.77 | 8,546 |
2023-05-04 | $25.88 | $25.92 | $25.74 | $25.85 | $25.85 | 9,865 |
2023-05-03 | $26.05 | $26.05 | $25.65 | $25.91 | $25.91 | 20,147 |
2023-05-02 | $25.75 | $25.89 | $25.75 | $25.89 | $25.89 | 39,210 |
2023-05-01 | $25.88 | $25.92 | $25.68 | $25.70 | $25.62 | 10,894 |
2023-04-28 | $26.14 | $26.18 | $26.02 | $26.08 | $25.99 | 11,858 |
2023-04-27 | $26.12 | $26.12 | $26.03 | $26.03 | $25.94 | 7,087 |
2023-04-26 | $26.20 | $26.21 | $26.04 | $26.06 | $25.98 | 8,716 |
2023-04-25 | $26.18 | $26.24 | $26.09 | $26.16 | $26.07 | 16,616 |
2023-04-24 | $26.06 | $26.17 | $26.02 | $26.11 | $26.02 | 25,056 |
2023-04-21 | $25.94 | $26.05 | $25.93 | $25.98 | $25.98 | 23,134 |
2023-04-20 | $25.94 | $26.00 | $25.94 | $25.94 | $25.94 | 3,728 |
2023-04-19 | $25.97 | $25.99 | $25.92 | $25.92 | $25.92 | 8,662 |
2023-04-18 | $26.01 | $26.09 | $25.98 | $26.02 | $26.02 | 13,526 |
2023-04-17 | $26.18 | $26.18 | $26.00 | $26.01 | $26.01 | 48,185 |
2023-04-14 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 16,044 |
2023-04-13 | $26.18 | $26.22 | $26.13 | $26.14 | $26.14 | 7,112 |
2023-04-12 | $26.10 | $26.18 | $26.08 | $26.11 | $26.11 | 18,967 |
2023-04-11 | $26.20 | $26.20 | $26.10 | $26.18 | $26.18 | 25,235 |
2023-04-10 | $26.06 | $26.17 | $25.98 | $26.17 | $26.17 | 129,114 |
2023-04-06 | $26.14 | $26.24 | $26.07 | $26.15 | $26.15 | 15,280 |
2023-04-05 | $26.16 | $26.21 | $26.07 | $26.16 | $26.16 | 11,258 |
2023-04-04 | $26.16 | $26.21 | $26.15 | $26.20 | $26.20 | 36,304 |
2023-04-03 | $26.26 | $26.60 | $26.20 | $26.30 | $26.22 | 100,879 |
2023-03-31 | $26.02 | $26.21 | $25.99 | $26.21 | $26.21 | 15,497 |
2023-03-30 | $25.94 | $26.00 | $25.88 | $25.93 | $25.93 | 20,864 |
2023-03-29 | $25.77 | $25.94 | $25.77 | $25.94 | $25.94 | 10,764 |
2023-03-28 | $25.60 | $25.77 | $25.60 | $25.70 | $25.70 | 9,480 |
2023-03-27 | $25.79 | $25.79 | $25.68 | $25.68 | $25.68 | 3,842 |
2023-03-24 | $25.81 | $25.96 | $25.81 | $25.91 | $25.91 | 98,480 |
2023-03-23 | $25.81 | $25.90 | $25.70 | $25.80 | $25.80 | 14,885 |
2023-03-22 | $25.39 | $25.97 | $25.39 | $25.81 | $25.81 | 12,552 |
2023-03-21 | $25.54 | $25.60 | $25.52 | $25.56 | $25.56 | 6,396 |
2023-03-20 | $25.36 | $25.42 | $25.32 | $25.42 | $25.42 | 5,593 |
2023-03-17 | $25.56 | $25.56 | $25.35 | $25.35 | $25.35 | 32,105 |
2023-03-16 | $25.57 | $25.60 | $25.39 | $25.43 | $25.43 | 13,406 |
2023-03-15 | $25.20 | $25.43 | $25.20 | $25.42 | $25.42 | 11,415 |
2023-03-14 | $25.37 | $25.52 | $25.27 | $25.31 | $25.31 | 9,946 |
2023-03-13 | $25.32 | $25.50 | $25.18 | $25.24 | $25.24 | 10,365 |
2023-03-10 | $25.13 | $25.39 | $25.13 | $25.29 | $25.29 | 14,114 |
2023-03-09 | $25.08 | $25.21 | $24.99 | $24.99 | $24.99 | 20,691 |
2023-03-08 | $25.18 | $25.31 | $25.07 | $25.10 | $25.10 | 4,131 |
2023-03-07 | $25.46 | $25.46 | $25.23 | $25.30 | $25.30 | 8,510 |
2023-03-06 | $25.70 | $25.70 | $25.50 | $25.50 | $25.50 | 12,193 |
2023-03-03 | $25.34 | $25.67 | $25.34 | $25.58 | $25.58 | 33,419 |
2023-03-02 | $25.09 | $25.32 | $25.07 | $25.32 | $25.32 | 18,707 |
2023-03-01 | $25.21 | $25.30 | $25.18 | $25.25 | $25.17 | 37,944 |
2023-02-28 | $25.18 | $25.40 | $25.18 | $25.40 | $25.31 | 17,567 |
2023-02-27 | $25.40 | $25.40 | $25.30 | $25.30 | $25.22 | 6,112 |
2023-02-24 | $25.46 | $25.46 | $25.27 | $25.30 | $25.30 | 4,654 |
2023-02-23 | $25.42 | $25.51 | $25.35 | $25.50 | $25.50 | 8,153 |
2023-02-22 | $25.45 | $25.47 | $25.36 | $25.37 | $25.37 | 5,993 |
2023-02-21 | $25.54 | $25.54 | $25.34 | $25.35 | $25.35 | 11,239 |
2023-02-17 | $25.44 | $25.53 | $25.44 | $25.53 | $25.53 | 9,342 |
2023-02-16 | $25.61 | $25.69 | $25.43 | $25.53 | $25.53 | 121,192 |
2023-02-15 | $25.67 | $25.69 | $25.60 | $25.66 | $25.66 | 10,628 |
2023-02-14 | $25.61 | $25.74 | $25.52 | $25.65 | $25.65 | 30,435 |
2023-02-13 | $25.58 | $25.71 | $25.58 | $25.65 | $25.65 | 19,560 |
2023-02-10 | $25.84 | $25.84 | $25.45 | $25.60 | $25.60 | 367,703 |
2023-02-09 | $26.13 | $26.13 | $25.82 | $25.82 | $25.82 | 14,901 |
2023-02-08 | $25.99 | $26.10 | $25.98 | $26.10 | $26.10 | 20,640 |
2023-02-07 | $25.91 | $26.09 | $25.84 | $25.99 | $25.99 | 16,136 |
2023-02-06 | $26.04 | $26.06 | $25.83 | $25.94 | $25.94 | 112,895 |
2023-02-03 | $26.14 | $26.16 | $26.03 | $26.08 | $26.08 | 66,647 |
2023-02-02 | $26.37 | $26.50 | $26.34 | $26.36 | $26.36 | 11,136 |
2023-02-01 | $26.22 | $26.47 | $26.11 | $26.43 | $26.36 | 9,857 |
2023-01-31 | $26.11 | $26.13 | $26.07 | $26.12 | $26.04 | 6,783 |
2023-01-30 | $26.15 | $26.25 | $26.06 | $26.06 | $25.99 | 102,788 |
2023-01-27 | $26.28 | $26.29 | $26.18 | $26.18 | $26.18 | 9,653 |
2023-01-26 | $26.25 | $26.38 | $26.25 | $26.36 | $26.36 | 6,904 |
2023-01-25 | $26.25 | $26.25 | $26.12 | $26.25 | $26.25 | 18,454 |
2023-01-24 | $26.08 | $26.26 | $25.99 | $26.22 | $26.22 | 14,406 |
2023-01-23 | $26.05 | $26.24 | $26.02 | $26.02 | $26.02 | 107,691 |
2023-01-20 | $26.11 | $26.11 | $25.99 | $26.04 | $26.04 | 7,709 |
2023-01-19 | $25.93 | $26.15 | $25.92 | $26.14 | $26.14 | 9,795 |
2023-01-18 | $26.09 | $26.22 | $25.97 | $26.05 | $26.05 | 29,597 |
2023-01-17 | $25.91 | $25.92 | $25.79 | $25.79 | $25.79 | 11,852 |
2023-01-13 | $25.97 | $26.05 | $25.88 | $25.92 | $25.92 | 28,002 |
2023-01-12 | $25.93 | $26.07 | $25.83 | $26.06 | $26.06 | 5,623 |
2023-01-11 | $25.73 | $25.82 | $25.70 | $25.80 | $25.80 | 2,879 |
2023-01-10 | $25.62 | $25.65 | $25.57 | $25.61 | $25.61 | 24,562 |
2023-01-09 | $25.65 | $25.77 | $25.54 | $25.68 | $25.68 | 9,700 |
2023-01-06 | $25.37 | $25.65 | $25.37 | $25.65 | $25.65 | 9,205 |
2023-01-05 | $25.12 | $25.29 | $25.12 | $25.27 | $25.27 | 5,241 |
2023-01-04 | $25.26 | $25.30 | $25.25 | $25.29 | $25.29 | 3,781 |
2023-01-03 | $25.40 | $25.40 | $25.08 | $25.10 | $25.10 | 41,077 |
2022-12-30 | $25.18 | $25.19 | $25.02 | $25.12 | $25.12 | 205,335 |
2022-12-29 | $25.15 | $25.23 | $25.13 | $25.15 | $25.15 | 24,400 |
2022-12-28 | $25.26 | $25.29 | $25.12 | $25.12 | $25.12 | 18,463 |
2022-12-27 | $25.28 | $25.33 | $25.06 | $25.14 | $25.14 | 55,438 |
2022-12-23 | $25.35 | $25.44 | $25.34 | $25.36 | $25.36 | 5,810 |
2022-12-22 | $25.54 | $25.55 | $25.41 | $25.45 | $25.37 | 6,828 |
2022-12-21 | $25.62 | $25.62 | $25.57 | $25.60 | $25.51 | 5,171 |
2022-12-20 | $25.34 | $25.40 | $25.31 | $25.32 | $25.24 | 38,766 |
2022-12-19 | $25.58 | $25.58 | $25.44 | $25.50 | $25.41 | 6,035 |
2022-12-16 | $25.62 | $25.76 | $25.61 | $25.74 | $25.65 | 3,587 |
2022-12-15 | $25.95 | $25.99 | $25.78 | $25.94 | $25.85 | 31,764 |
2022-12-14 | $25.92 | $25.92 | $25.77 | $25.84 | $25.75 | 6,025 |
2022-12-13 | $26.12 | $26.20 | $25.98 | $25.98 | $25.89 | 6,919 |
2022-12-12 | $26.00 | $26.02 | $25.87 | $25.87 | $25.79 | 3,635 |
2022-12-09 | $25.91 | $26.01 | $25.82 | $25.82 | $25.73 | 20,022 |
2022-12-08 | $26.15 | $26.18 | $26.04 | $26.15 | $26.06 | 23,991 |
2022-12-07 | $26.00 | $26.06 | $25.90 | $25.98 | $25.89 | 21,310 |
2022-12-06 | $26.05 | $26.05 | $25.89 | $25.95 | $25.86 | 11,771 |
2022-12-05 | $26.08 | $26.08 | $25.89 | $25.98 | $25.89 | 9,592 |
2022-12-02 | $25.89 | $26.25 | $25.77 | $26.25 | $26.16 | 14,348 |
2022-12-01 | $25.97 | $26.10 | $25.84 | $26.10 | $25.94 | 13,039 |
2022-11-30 | $25.26 | $25.69 | $25.18 | $25.69 | $25.53 | 22,875 |
2022-11-29 | $25.23 | $25.29 | $25.19 | $25.22 | $25.06 | 7,576 |
2022-11-28 | $25.66 | $25.66 | $25.35 | $25.35 | $25.19 | 16,329 |
2022-11-25 | $25.63 | $25.79 | $25.62 | $25.62 | $25.46 | 8,225 |
2022-11-23 | $25.38 | $25.50 | $25.35 | $25.50 | $25.34 | 11,884 |
2022-11-22 | $25.38 | $25.42 | $25.22 | $25.39 | $25.23 | 60,710 |
2022-11-21 | $25.20 | $25.29 | $25.10 | $25.21 | $25.05 | 27,851 |
2022-11-18 | $25.17 | $25.17 | $25.10 | $25.10 | $24.95 | 2,197 |
2022-11-17 | $25.16 | $25.17 | $25.07 | $25.17 | $25.01 | 3,451 |
2022-11-16 | $25.23 | $25.34 | $25.23 | $25.34 | $25.18 | 26,610 |
2022-11-15 | $25.13 | $25.29 | $25.05 | $25.29 | $25.13 | 6,920 |
2022-11-14 | $25.03 | $25.03 | $24.91 | $24.92 | $24.76 | 3,074 |
2022-11-11 | $25.05 | $25.13 | $25.03 | $25.06 | $24.91 | 13,047 |
2022-11-10 | $24.78 | $25.04 | $24.71 | $25.01 | $24.86 | 34,916 |
2022-11-09 | $24.42 | $24.42 | $24.31 | $24.31 | $24.16 | 495 |
2022-11-08 | $24.53 | $24.57 | $24.44 | $24.46 | $24.31 | 21,124 |
2022-11-07 | $24.51 | $24.51 | $24.38 | $24.46 | $24.31 | 3,707 |
2022-11-04 | $24.31 | $24.44 | $24.31 | $24.41 | $24.26 | 3,449 |
2022-11-03 | $24.28 | $24.29 | $24.25 | $24.28 | $24.13 | 11,082 |
2022-11-02 | $24.64 | $24.77 | $24.58 | $24.77 | $24.62 | 12,082 |
2022-11-01 | $24.84 | $24.84 | $24.67 | $24.72 | $24.49 | 45,117 |
2022-10-31 | $24.63 | $24.64 | $24.53 | $24.53 | $24.31 | 5,603 |
2022-10-28 | $24.53 | $24.66 | $24.53 | $24.64 | $24.42 | 4,503 |
2022-10-27 | $24.51 | $24.61 | $24.51 | $24.52 | $24.30 | 11,296 |
2022-10-26 | $24.35 | $24.54 | $24.31 | $24.34 | $24.12 | 16,990 |
2022-10-25 | $24.31 | $24.42 | $24.30 | $24.38 | $24.16 | 6,603 |
2022-10-24 | $24.04 | $24.30 | $24.03 | $24.22 | $23.99 | 26,043 |
2022-10-21 | $23.91 | $24.18 | $23.91 | $24.13 | $23.90 | 25,501 |
2022-10-20 | $24.12 | $24.12 | $23.99 | $23.99 | $23.77 | 4,128 |
2022-10-19 | $24.13 | $24.13 | $23.99 | $24.05 | $23.83 | 15,300 |
2022-10-18 | $24.43 | $24.45 | $24.20 | $24.31 | $24.09 | 9,075 |
2022-10-17 | $24.31 | $24.41 | $24.30 | $24.32 | $24.10 | 8,990 |
2022-10-14 | $24.33 | $24.33 | $24.10 | $24.12 | $24.12 | 1,249 |
2022-10-13 | $23.83 | $24.22 | $23.83 | $24.22 | $24.22 | 6,053 |
2022-10-12 | $24.15 | $24.21 | $24.05 | $24.13 | $24.13 | 10,292 |
2022-10-11 | $24.19 | $24.25 | $24.09 | $24.19 | $24.19 | 154,008 |
2022-10-10 | $24.32 | $24.33 | $24.14 | $24.16 | $24.16 | 4,749 |
2022-10-07 | $24.29 | $24.43 | $24.22 | $24.33 | $24.33 | 41,384 |
2022-10-06 | $24.47 | $24.52 | $24.37 | $24.47 | $24.47 | 5,865 |
2022-10-05 | $24.51 | $24.62 | $24.38 | $24.50 | $24.50 | 4,484 |
2022-10-04 | $24.76 | $24.79 | $24.72 | $24.72 | $24.72 | 2,246 |
2022-10-03 | $24.39 | $24.68 | $24.39 | $24.60 | $24.52 | 7,761 |
2022-09-30 | $24.24 | $24.28 | $24.10 | $24.13 | $24.13 | 5,771 |
2022-09-29 | $24.17 | $24.25 | $24.01 | $24.22 | $24.22 | 47,126 |
2022-09-28 | $24.37 | $24.71 | $24.37 | $24.71 | $24.71 | 23,867 |
2022-09-27 | $24.56 | $24.57 | $24.29 | $24.30 | $24.30 | 46,405 |
2022-09-26 | $24.94 | $25.00 | $24.58 | $24.58 | $24.58 | 7,890 |
2022-09-23 | $25.11 | $25.14 | $25.03 | $25.11 | $25.11 | 700,963 |
2022-09-22 | $25.32 | $25.32 | $25.06 | $25.26 | $25.26 | 23,650 |
2022-09-21 | $25.64 | $25.66 | $25.52 | $25.59 | $25.59 | 9,565 |
2022-09-20 | $25.53 | $25.56 | $25.45 | $25.50 | $25.50 | 11,483 |
2022-09-19 | $25.58 | $25.73 | $25.54 | $25.64 | $25.64 | 18,846 |
2022-09-16 | $25.75 | $25.81 | $25.66 | $25.71 | $25.71 | 9,888 |
2022-09-15 | $25.95 | $25.99 | $25.86 | $25.86 | $25.86 | 18,422 |
2022-09-14 | $25.91 | $26.08 | $25.89 | $26.07 | $26.07 | 10,708 |
2022-09-13 | $25.80 | $25.91 | $25.70 | $25.88 | $25.88 | 10,185 |
2022-09-12 | $26.21 | $26.21 | $25.97 | $25.99 | $25.99 | 3,805 |
2022-09-09 | $26.09 | $26.13 | $26.06 | $26.07 | $26.07 | 4,185 |
2022-09-08 | $26.14 | $26.14 | $25.94 | $25.94 | $25.94 | 7,846 |
2022-09-07 | $25.95 | $26.20 | $25.95 | $26.20 | $26.20 | 44,959 |
2022-09-06 | $26.13 | $26.13 | $25.81 | $25.86 | $25.86 | 14,859 |
2022-09-02 | $26.24 | $26.24 | $26.15 | $26.15 | $26.15 | 6,889 |
2022-09-01 | $26.13 | $26.17 | $26.02 | $26.17 | $26.10 | 15,377 |
2022-08-31 | $26.74 | $26.74 | $26.36 | $26.39 | $26.32 | 9,219 |
2022-08-30 | $26.82 | $26.86 | $26.68 | $26.86 | $26.79 | 115,246 |
2022-08-29 | $26.89 | $26.89 | $26.76 | $26.79 | $26.72 | 75,614 |
2022-08-26 | $27.07 | $27.14 | $26.98 | $27.02 | $26.95 | 68,903 |
2022-08-25 | $27.00 | $27.23 | $27.00 | $27.17 | $27.09 | 31,998 |
2022-08-24 | $26.97 | $26.99 | $26.91 | $26.94 | $26.87 | 10,590 |
2022-08-23 | $26.94 | $27.04 | $26.89 | $26.96 | $26.89 | 5,336 |
2022-08-22 | $27.03 | $27.03 | $26.88 | $26.92 | $26.85 | 103,255 |
2022-08-19 | $27.05 | $27.05 | $26.90 | $26.94 | $26.87 | 12,105 |
2022-08-18 | $27.16 | $27.18 | $27.06 | $27.12 | $27.05 | 4,242 |
2022-08-17 | $27.03 | $27.07 | $26.96 | $26.99 | $26.92 | 6,642 |
2022-08-16 | $27.35 | $27.35 | $27.11 | $27.15 | $27.08 | 8,605 |
2022-08-15 | $27.37 | $27.39 | $27.32 | $27.32 | $27.25 | 7,147 |
2022-08-12 | $27.16 | $27.24 | $27.06 | $27.23 | $27.16 | 16,705 |
2022-08-11 | $27.32 | $27.40 | $27.03 | $27.06 | $26.99 | 84,620 |
2022-08-10 | $27.13 | $27.29 | $27.13 | $27.26 | $27.19 | 50,811 |
2022-08-09 | $27.11 | $27.15 | $27.06 | $27.07 | $27.00 | 10,366 |
2022-08-08 | $27.18 | $27.33 | $27.18 | $27.24 | $27.17 | 24,340 |
2022-08-05 | $26.98 | $27.09 | $26.90 | $27.06 | $26.99 | 36,939 |
2022-08-04 | $27.35 | $27.40 | $27.28 | $27.40 | $27.33 | 13,273 |
2022-08-03 | $27.29 | $27.42 | $27.22 | $27.42 | $27.34 | 4,296 |
2022-08-02 | $27.40 | $27.43 | $27.08 | $27.16 | $27.09 | 13,386 |
2022-08-01 | $27.59 | $27.67 | $27.51 | $27.51 | $27.37 | 22,342 |
2022-07-29 | $27.51 | $27.65 | $27.45 | $27.60 | $27.47 | 52,549 |
2022-07-28 | $27.26 | $27.44 | $27.24 | $27.34 | $27.21 | 22,741 |
2022-07-27 | $26.84 | $27.11 | $26.84 | $27.05 | $26.92 | 47,973 |
2022-07-26 | $26.83 | $26.83 | $26.70 | $26.74 | $26.61 | 4,486 |
2022-07-25 | $26.79 | $26.79 | $26.68 | $26.68 | $26.55 | 8,421 |
2022-07-22 | $26.83 | $26.96 | $26.80 | $26.85 | $26.71 | 9,283 |
2022-07-21 | $26.46 | $26.70 | $26.41 | $26.70 | $26.57 | 10,200 |
2022-07-20 | $26.54 | $26.59 | $26.44 | $26.48 | $26.34 | 8,616 |
2022-07-19 | $26.45 | $26.53 | $26.41 | $26.51 | $26.37 | 112,456 |
2022-07-18 | $26.55 | $26.55 | $26.40 | $26.40 | $26.27 | 4,025 |
2022-07-15 | $26.33 | $26.51 | $26.33 | $26.51 | $26.38 | 8,934 |
2022-07-14 | $26.00 | $26.22 | $26.00 | $26.20 | $26.08 | 10,266 |
2022-07-13 | $26.03 | $26.35 | $26.03 | $26.34 | $26.21 | 3,310 |
2022-07-12 | $26.11 | $26.23 | $26.11 | $26.14 | $26.01 | 3,150 |
2022-07-11 | $26.24 | $26.26 | $26.09 | $26.10 | $25.97 | 6,740 |
2022-07-08 | $26.05 | $26.12 | $26.05 | $26.12 | $25.99 | 6,479 |
2022-07-07 | $26.16 | $26.18 | $26.07 | $26.07 | $25.94 | 3,810 |
2022-07-06 | $26.27 | $26.27 | $26.01 | $26.03 | $25.90 | 7,683 |
2022-07-05 | $26.28 | $26.31 | $26.23 | $26.23 | $26.10 | 3,311 |
2022-07-01 | $26.30 | $26.44 | $26.16 | $26.30 | $26.10 | 11,739 |
2022-06-30 | $26.13 | $26.23 | $25.96 | $25.96 | $25.76 | 8,083 |
2022-06-29 | $26.04 | $26.21 | $25.96 | $26.04 | $25.84 | 195,222 |
2022-06-28 | $26.12 | $26.13 | $26.03 | $26.11 | $25.91 | 87,383 |
2022-06-27 | $26.36 | $26.37 | $25.90 | $26.22 | $26.02 | 27,330 |
2022-06-24 | $26.31 | $26.47 | $26.28 | $26.39 | $26.19 | 82,152 |
2022-06-23 | $26.25 | $26.48 | $26.25 | $26.27 | $26.07 | 5,105 |
2022-06-22 | $26.35 | $26.39 | $26.17 | $26.17 | $25.97 | 5,176 |
2022-06-21 | $26.37 | $26.40 | $26.14 | $26.14 | $25.94 | 12,293 |
2022-06-17 | $26.38 | $26.44 | $26.29 | $26.34 | $26.14 | 15,100 |
2022-06-16 | $26.08 | $26.43 | $26.04 | $26.38 | $26.18 | 24,471 |
2022-06-15 | $26.25 | $26.54 | $26.22 | $26.52 | $26.32 | 20,865 |
2022-06-14 | $26.40 | $26.40 | $26.04 | $26.06 | $25.86 | 25,877 |
2022-06-13 | $26.60 | $26.66 | $26.37 | $26.49 | $26.29 | 12,205 |
2022-06-10 | $27.19 | $27.19 | $27.03 | $27.11 | $26.91 | 7,927 |
2022-06-09 | $27.40 | $27.45 | $27.24 | $27.24 | $27.03 | 5,429 |
2022-06-08 | $27.50 | $27.56 | $27.44 | $27.49 | $27.28 | 7,593 |
2022-06-07 | $27.44 | $27.61 | $27.44 | $27.55 | $27.34 | 3,625 |
2022-06-06 | $27.68 | $27.68 | $27.27 | $27.52 | $27.31 | 137,009 |
2022-06-03 | $27.37 | $27.59 | $27.28 | $27.59 | $27.38 | 41,197 |
2022-06-02 | $27.58 | $27.58 | $27.42 | $27.47 | $27.26 | 60,146 |
2022-06-01 | $27.68 | $27.68 | $27.35 | $27.46 | $27.19 | 49,443 |
2022-05-31 | $27.72 | $27.76 | $27.52 | $27.59 | $27.31 | 38,021 |
2022-05-27 | $27.74 | $27.86 | $27.67 | $27.77 | $27.49 | 27,999 |
2022-05-26 | $27.64 | $27.71 | $27.50 | $27.51 | $27.24 | 15,394 |
2022-05-25 | $27.27 | $27.47 | $27.27 | $27.47 | $27.20 | 8,401 |
2022-05-24 | $26.90 | $27.25 | $26.90 | $27.25 | $26.98 | 5,339 |
2022-05-23 | $26.80 | $26.93 | $26.80 | $26.91 | $26.64 | 36,728 |
2022-05-20 | $27.01 | $27.13 | $26.91 | $26.92 | $26.65 | 13,762 |
2022-05-19 | $27.18 | $27.25 | $26.91 | $26.99 | $26.72 | 24,981 |
2022-05-18 | $27.05 | $27.08 | $26.94 | $27.08 | $26.81 | 3,608 |
2022-05-17 | $27.12 | $27.12 | $26.93 | $26.94 | $26.68 | 32,242 |
2022-05-16 | $27.16 | $27.27 | $27.09 | $27.11 | $26.84 | 49,500 |
2022-05-13 | $27.00 | $27.00 | $26.81 | $26.97 | $26.70 | 33,024 |
2022-05-12 | $27.13 | $27.19 | $26.95 | $26.98 | $26.71 | 58,067 |
2022-05-11 | $26.86 | $27.09 | $26.71 | $27.01 | $26.74 | 42,617 |
2022-05-10 | $26.96 | $27.00 | $26.77 | $26.77 | $26.50 | 26,099 |
2022-05-09 | $26.92 | $26.97 | $26.82 | $26.88 | $26.61 | 40,307 |
2022-05-06 | $26.97 | $27.07 | $26.88 | $27.01 | $26.74 | 13,704 |
2022-05-05 | $27.39 | $27.39 | $27.02 | $27.17 | $26.90 | 10,487 |
2022-05-04 | $27.19 | $27.60 | $27.13 | $27.54 | $27.27 | 19,325 |
2022-05-03 | $27.26 | $27.41 | $27.22 | $27.22 | $26.95 | 36,469 |
2022-05-02 | $27.33 | $27.33 | $27.06 | $27.12 | $26.79 | 13,898 |
2022-04-29 | $27.73 | $27.80 | $27.46 | $27.49 | $27.15 | 22,832 |
2022-04-28 | $27.52 | $27.86 | $27.52 | $27.86 | $27.52 | 292,817 |
2022-04-27 | $27.70 | $27.76 | $27.55 | $27.61 | $27.27 | 15,416 |
2022-04-26 | $28.01 | $28.01 | $27.75 | $27.80 | $27.46 | 33,984 |
2022-04-25 | $27.87 | $28.01 | $27.85 | $27.90 | $27.56 | 22,134 |
2022-04-22 | $27.75 | $27.87 | $27.73 | $27.79 | $27.45 | 33,663 |
2022-04-21 | $27.88 | $27.89 | $27.60 | $27.84 | $27.49 | 41,571 |
2022-04-20 | $27.85 | $27.95 | $27.76 | $27.91 | $27.57 | 18,858 |
2022-04-19 | $27.75 | $27.80 | $27.57 | $27.57 | $27.23 | 27,450 |
2022-04-18 | $28.05 | $28.05 | $27.76 | $27.76 | $27.42 | 20,682 |
2022-04-14 | $27.96 | $28.05 | $27.80 | $27.81 | $27.47 | 144,550 |
2022-04-13 | $28.00 | $28.07 | $27.96 | $28.05 | $27.70 | 20,684 |
2022-04-12 | $28.16 | $28.27 | $28.03 | $28.06 | $27.71 | 19,963 |
2022-04-11 | $28.10 | $28.14 | $27.97 | $28.14 | $27.79 | 10,379 |
2022-04-08 | $28.20 | $28.22 | $28.12 | $28.22 | $27.87 | 24,538 |
2022-04-07 | $28.42 | $28.47 | $28.35 | $28.36 | $28.01 | 42,223 |
2022-04-06 | $28.42 | $28.54 | $28.36 | $28.38 | $28.03 | 20,198 |
2022-04-05 | $29.01 | $29.02 | $28.57 | $28.59 | $28.24 | 31,001 |
2022-04-04 | $28.92 | $29.05 | $28.92 | $29.04 | $28.68 | 32,432 |
2022-04-01 | $28.76 | $29.05 | $28.71 | $28.90 | $28.48 | 80,628 |
2022-03-31 | $29.08 | $29.23 | $29.00 | $29.02 | $28.60 | 162,029 |
2022-03-30 | $29.00 | $29.13 | $28.94 | $29.06 | $28.64 | 429,902 |
2022-03-29 | $29.01 | $29.11 | $28.95 | $29.09 | $28.67 | 68,506 |
2022-03-28 | $28.87 | $29.06 | $28.87 | $29.02 | $28.60 | 42,341 |
2022-03-25 | $28.90 | $28.93 | $28.78 | $28.83 | $28.42 | 13,159 |
2022-03-24 | $29.09 | $29.12 | $28.95 | $29.09 | $28.67 | 17,014 |
2022-03-23 | $28.98 | $29.12 | $28.93 | $29.12 | $28.70 | 50,770 |
2022-03-22 | $28.92 | $28.95 | $28.86 | $28.89 | $28.47 | 28,362 |
2022-03-21 | $29.20 | $29.28 | $28.94 | $29.02 | $28.60 | 25,171 |
2022-03-18 | $29.22 | $29.35 | $29.20 | $29.28 | $28.86 | 28,538 |
2022-03-17 | $28.90 | $29.25 | $28.90 | $29.25 | $28.83 | 74,184 |
2022-03-16 | $28.75 | $28.75 | $28.38 | $28.68 | $28.26 | 24,133 |
2022-03-15 | $28.76 | $28.76 | $28.59 | $28.65 | $28.24 | 25,726 |
2022-03-14 | $28.75 | $28.78 | $28.58 | $28.58 | $28.17 | 24,741 |
2022-03-11 | $29.01 | $29.05 | $28.90 | $28.98 | $28.56 | 64,470 |
2022-03-10 | $29.06 | $29.06 | $28.76 | $28.93 | $28.51 | 35,029 |
2022-03-09 | $29.25 | $29.34 | $29.10 | $29.27 | $28.85 | 156,286 |
2022-03-08 | $29.18 | $29.29 | $29.02 | $29.29 | $28.87 | 14,215 |
2022-03-07 | $29.05 | $29.14 | $29.05 | $29.10 | $28.68 | 15,234 |
2022-03-04 | $29.36 | $29.42 | $29.22 | $29.22 | $28.80 | 11,396 |
2022-03-03 | $29.38 | $29.38 | $29.19 | $29.19 | $28.77 | 17,831 |
2022-03-02 | $29.35 | $29.36 | $29.14 | $29.14 | $28.72 | 14,042 |
2022-03-01 | $29.39 | $29.61 | $29.38 | $29.51 | $29.02 | 13,917 |
2022-02-28 | $28.90 | $29.24 | $28.86 | $29.24 | $28.76 | 7,019 |
2022-02-25 | $28.71 | $28.74 | $28.63 | $28.68 | $28.21 | 34,323 |
2022-02-24 | $28.56 | $28.69 | $28.52 | $28.56 | $28.09 | 66,966 |
2022-02-23 | $28.45 | $28.50 | $28.34 | $28.34 | $27.87 | 56,530 |
2022-02-22 | $28.34 | $28.44 | $28.34 | $28.42 | $27.95 | 65,504 |
2022-02-18 | $28.45 | $28.45 | $28.40 | $28.43 | $27.96 | 11,122 |
2022-02-17 | $28.46 | $28.49 | $28.41 | $28.43 | $27.96 | 13,671 |
2022-02-16 | $28.43 | $28.45 | $28.36 | $28.38 | $27.91 | 25,673 |
2022-02-15 | $28.49 | $28.56 | $28.37 | $28.37 | $27.90 | 8,351 |
2022-02-14 | $28.62 | $28.64 | $28.49 | $28.49 | $28.02 | 36,301 |
2022-02-11 | $28.58 | $28.66 | $28.45 | $28.60 | $28.13 | 22,002 |
2022-02-10 | $28.63 | $28.69 | $28.42 | $28.47 | $28.00 | 25,805 |
2022-02-09 | $28.74 | $28.89 | $28.74 | $28.80 | $28.33 | 48,472 |
2022-02-08 | $28.67 | $28.67 | $28.61 | $28.67 | $28.20 | 40,086 |
2022-02-07 | $28.62 | $28.69 | $28.51 | $28.67 | $28.20 | 16,110 |
2022-02-04 | $28.80 | $28.80 | $28.59 | $28.69 | $28.22 | 145,390 |
2022-02-03 | $29.02 | $29.03 | $28.97 | $28.98 | $28.50 | 8,700 |
2022-02-02 | $29.35 | $29.43 | $29.23 | $29.25 | $28.77 | 53,298 |
2022-02-01 | $29.37 | $29.46 | $29.33 | $29.42 | $28.88 | 63,634 |
2022-01-31 | $29.36 | $29.36 | $29.24 | $29.30 | $28.76 | 36,724 |
2022-01-28 | $29.18 | $29.29 | $29.17 | $29.29 | $28.75 | 71,683 |
2022-01-27 | $29.27 | $29.34 | $29.17 | $29.20 | $28.67 | 24,621 |
2022-01-26 | $29.54 | $29.54 | $29.06 | $29.17 | $28.64 | 111,958 |
2022-01-25 | $29.38 | $29.55 | $29.38 | $29.43 | $28.89 | 25,380 |
2022-01-24 | $29.51 | $29.52 | $29.33 | $29.46 | $28.92 | 27,340 |
2022-01-21 | $29.20 | $29.40 | $29.20 | $29.40 | $28.86 | 124,487 |
2022-01-20 | $29.27 | $29.38 | $29.18 | $29.22 | $28.68 | 97,545 |
2022-01-19 | $29.42 | $29.42 | $29.23 | $29.24 | $28.70 | 33,733 |
2022-01-18 | $29.27 | $29.46 | $29.08 | $29.24 | $28.70 | 132,289 |
2022-01-14 | $29.73 | $29.75 | $29.50 | $29.50 | $28.96 | 77,983 |
2022-01-13 | $29.77 | $29.85 | $29.70 | $29.83 | $29.28 | 86,295 |
2022-01-12 | $29.84 | $29.99 | $29.81 | $29.81 | $29.26 | 34,487 |
2022-01-11 | $29.85 | $29.96 | $29.73 | $29.90 | $29.35 | 19,345 |
2022-01-10 | $29.69 | $29.74 | $29.61 | $29.69 | $29.15 | 16,551 |
2022-01-07 | $29.86 | $29.86 | $29.66 | $29.75 | $29.20 | 34,592 |
2022-01-06 | $29.91 | $29.91 | $29.74 | $29.78 | $29.23 | 72,874 |
2022-01-05 | $30.35 | $30.39 | $29.86 | $29.91 | $29.36 | 115,959 |
2022-01-04 | $30.31 | $30.38 | $30.17 | $30.30 | $29.74 | 126,645 |
2022-01-03 | $30.43 | $30.50 | $30.28 | $30.33 | $29.77 | 45,204 |
2021-12-31 | $30.69 | $31.32 | $30.50 | $30.59 | $30.03 | 213,318 |
2021-12-30 | $30.44 | $30.58 | $30.40 | $30.50 | $29.94 | 412,081 |
2021-12-29 | $30.39 | $30.46 | $30.26 | $30.34 | $29.78 | 63,072 |
2021-12-28 | $30.40 | $30.62 | $30.36 | $30.49 | $29.93 | 48,972 |
2021-12-27 | $30.29 | $30.42 | $30.28 | $30.38 | $29.82 | 18,855 |
2021-12-23 | $30.47 | $30.47 | $30.24 | $30.27 | $29.72 | 120,375 |
2021-12-22 | $30.15 | $30.39 | $30.15 | $30.39 | $29.78 | 47,928 |
2021-12-21 | $29.82 | $30.26 | $29.80 | $30.26 | $29.65 | 43,073 |
2021-12-20 | $30.15 | $30.15 | $30.00 | $30.05 | $29.44 | 52,866 |
2021-12-17 | $30.21 | $30.21 | $30.11 | $30.13 | $29.52 | 24,456 |
2021-12-16 | $30.27 | $30.27 | $30.05 | $30.08 | $29.47 | 15,307 |
2021-12-15 | $29.96 | $30.10 | $29.93 | $30.10 | $29.49 | 27,357 |
2021-12-14 | $30.20 | $30.20 | $29.97 | $30.03 | $29.43 | 12,590 |
2021-12-13 | $30.36 | $30.36 | $30.13 | $30.13 | $29.52 | 151,567 |
2021-12-10 | $30.16 | $30.34 | $30.16 | $30.25 | $29.64 | 30,042 |
2021-12-09 | $30.45 | $30.45 | $30.25 | $30.25 | $29.64 | 16,313 |
2021-12-08 | $30.47 | $30.47 | $30.30 | $30.39 | $29.78 | 58,082 |
2021-12-07 | $30.37 | $30.48 | $30.37 | $30.43 | $29.82 | 31,819 |
2021-12-06 | $30.47 | $30.47 | $30.28 | $30.33 | $29.72 | 37,651 |
2021-12-03 | $30.11 | $30.52 | $30.11 | $30.36 | $29.75 | 69,041 |
2021-12-02 | $30.15 | $30.30 | $30.12 | $30.30 | $29.69 | 33,133 |
2021-12-01 | $30.46 | $30.46 | $30.21 | $30.28 | $29.55 | 81,153 |
2021-11-30 | $30.64 | $30.64 | $30.31 | $30.43 | $29.69 | 207,962 |
2021-11-29 | $30.42 | $30.53 | $30.38 | $30.46 | $29.72 | 47,083 |
2021-11-26 | $30.38 | $30.53 | $30.28 | $30.53 | $29.79 | 7,869 |
2021-11-24 | $30.36 | $30.38 | $30.22 | $30.30 | $29.57 | 40,991 |
2021-11-23 | $30.36 | $30.39 | $30.19 | $30.29 | $29.56 | 76,326 |
2021-11-22 | $30.82 | $30.88 | $30.55 | $30.58 | $29.84 | 29,553 |
2021-11-19 | $30.85 | $30.99 | $30.85 | $30.91 | $30.16 | 26,969 |
2021-11-18 | $30.85 | $30.95 | $30.83 | $30.94 | $30.19 | 23,701 |
2021-11-17 | $30.87 | $30.88 | $30.76 | $30.88 | $30.13 | 34,347 |
2021-11-16 | $30.96 | $30.97 | $30.72 | $30.72 | $29.98 | 33,899 |
2021-11-15 | $30.98 | $31.02 | $30.85 | $30.90 | $30.15 | 55,423 |
2021-11-12 | $31.03 | $31.04 | $30.94 | $30.99 | $30.24 | 31,157 |
2021-11-11 | $31.17 | $31.17 | $31.04 | $31.06 | $30.31 | 26,370 |
2021-11-10 | $31.33 | $31.33 | $30.96 | $31.01 | $30.26 | 20,173 |
2021-11-09 | $31.12 | $31.20 | $31.05 | $31.08 | $30.33 | 52,457 |
2021-11-08 | $30.82 | $30.98 | $30.82 | $30.93 | $30.18 | 27,055 |
2021-11-05 | $30.85 | $30.90 | $30.81 | $30.90 | $30.15 | 5,687 |
2021-11-04 | $30.71 | $30.75 | $30.62 | $30.71 | $29.97 | 38,194 |
2021-11-03 | $30.55 | $30.55 | $30.45 | $30.48 | $29.74 | 20,467 |
2021-11-02 | $30.43 | $30.51 | $30.40 | $30.46 | $29.72 | 29,314 |
2021-11-01 | $30.60 | $30.60 | $30.39 | $30.44 | $29.65 | 26,200 |
2021-10-29 | $30.52 | $30.63 | $30.46 | $30.63 | $29.83 | 8,418 |
2021-10-28 | $30.86 | $30.86 | $30.65 | $30.67 | $29.87 | 25,056 |
2021-10-27 | $30.80 | $31.00 | $30.80 | $30.95 | $30.14 | 60,111 |
2021-10-26 | $30.67 | $30.82 | $30.62 | $30.78 | $29.98 | 48,515 |
2021-10-25 | $30.57 | $30.64 | $30.52 | $30.61 | $29.81 | 22,223 |
2021-10-22 | $30.52 | $30.59 | $30.47 | $30.52 | $29.73 | 212,743 |
2021-10-21 | $30.39 | $30.43 | $30.31 | $30.40 | $29.61 | 43,557 |
2021-10-20 | $30.24 | $30.39 | $30.20 | $30.31 | $29.52 | 45,648 |
2021-10-19 | $30.45 | $30.45 | $30.35 | $30.36 | $29.57 | 8,388 |
2021-10-18 | $30.50 | $30.52 | $30.40 | $30.46 | $29.67 | 19,034 |
2021-10-15 | $30.42 | $30.55 | $30.42 | $30.51 | $29.72 | 9,889 |
2021-10-14 | $30.52 | $30.53 | $30.46 | $30.53 | $29.73 | 12,498 |
2021-10-13 | $30.25 | $30.38 | $30.23 | $30.38 | $29.59 | 16,715 |
2021-10-12 | $30.13 | $30.17 | $30.06 | $30.17 | $29.38 | 14,359 |
2021-10-11 | $30.01 | $30.12 | $30.01 | $30.11 | $29.33 | 34,535 |
2021-10-08 | $30.12 | $30.13 | $30.03 | $30.04 | $29.26 | 75,778 |
2021-10-07 | $30.14 | $30.15 | $30.06 | $30.08 | $29.30 | 11,299 |
2021-10-06 | $30.20 | $30.20 | $30.13 | $30.16 | $29.38 | 37,949 |
2021-10-05 | $30.21 | $30.21 | $30.13 | $30.14 | $29.36 | 25,129 |
2021-10-04 | $30.15 | $30.17 | $30.11 | $30.13 | $29.34 | 29,919 |
2021-10-01 | $29.98 | $30.25 | $29.98 | $30.25 | $29.41 | 51,545 |
2021-09-30 | $30.13 | $30.13 | $29.97 | $29.98 | $29.14 | 53,389 |
2021-09-29 | $30.21 | $30.21 | $30.00 | $30.04 | $29.21 | 12,920 |
2021-09-28 | $30.27 | $30.27 | $30.10 | $30.10 | $29.26 | 18,072 |
2021-09-27 | $30.28 | $30.31 | $30.23 | $30.30 | $29.46 | 45,726 |
2021-09-24 | $30.27 | $30.27 | $30.16 | $30.21 | $29.37 | 6,053 |
2021-09-23 | $30.38 | $30.38 | $30.22 | $30.26 | $29.42 | 15,264 |
2021-09-22 | $30.42 | $30.43 | $30.38 | $30.39 | $29.55 | 5,241 |
2021-09-21 | $30.40 | $30.40 | $30.37 | $30.37 | $29.53 | 7,562 |
2021-09-20 | $30.40 | $30.41 | $30.36 | $30.39 | $29.55 | 9,557 |
2021-09-17 | $30.40 | $30.40 | $30.36 | $30.36 | $29.52 | 6,355 |
2021-09-16 | $30.38 | $30.40 | $30.38 | $30.40 | $29.56 | 4,078 |
2021-09-15 | $30.51 | $30.51 | $30.45 | $30.46 | $29.61 | 13,872 |
2021-09-14 | $30.48 | $30.52 | $30.46 | $30.46 | $29.62 | 20,460 |
2021-09-13 | $30.57 | $30.68 | $30.44 | $30.44 | $29.59 | 5,991 |
2021-09-10 | $30.52 | $30.52 | $30.41 | $30.41 | $29.56 | 13,625 |
2021-09-09 | $30.33 | $30.49 | $30.28 | $30.46 | $29.61 | 8,402 |
2021-09-08 | $30.10 | $30.22 | $30.06 | $30.22 | $29.38 | 11,552 |
2021-09-07 | $30.18 | $30.18 | $29.97 | $30.00 | $29.17 | 87,605 |
2021-09-03 | $30.25 | $30.25 | $30.21 | $30.22 | $29.38 | 3,792 |
2021-09-02 | $30.32 | $30.32 | $30.24 | $30.27 | $29.43 | 4,860 |
2021-09-01 | $30.36 | $30.36 | $30.17 | $30.34 | $29.45 | 17,014 |
2021-08-31 | $30.38 | $30.38 | $30.24 | $30.24 | $29.35 | 8,116 |
2021-08-30 | $30.45 | $30.45 | $30.35 | $30.39 | $29.50 | 6,751 |
2021-08-27 | $30.13 | $30.34 | $30.13 | $30.32 | $29.42 | 8,218 |
2021-08-26 | $30.12 | $30.14 | $30.05 | $30.07 | $29.18 | 3,688 |
2021-08-25 | $30.09 | $30.11 | $30.06 | $30.11 | $29.23 | 4,668 |
2021-08-24 | $30.12 | $30.13 | $30.05 | $30.05 | $29.17 | 3,967 |
2021-08-23 | $30.20 | $30.20 | $30.06 | $30.07 | $29.19 | 15,700 |
2021-08-20 | $30.00 | $30.09 | $30.00 | $30.05 | $29.17 | 12,323 |
2021-08-19 | $30.01 | $30.06 | $30.01 | $30.03 | $29.14 | 2,340 |
2021-08-18 | $30.08 | $30.09 | $30.02 | $30.06 | $29.18 | 6,016 |
2021-08-17 | $30.12 | $30.12 | $30.05 | $30.08 | $29.19 | 8,344 |
2021-08-16 | $30.17 | $30.26 | $30.17 | $30.19 | $29.30 | 6,563 |
2021-08-13 | $30.16 | $30.19 | $30.15 | $30.15 | $29.26 | 17,447 |
2021-08-12 | $30.19 | $30.19 | $30.06 | $30.06 | $29.18 | 6,551 |
2021-08-11 | $30.08 | $30.09 | $29.96 | $30.02 | $29.14 | 7,599 |
2021-08-10 | $30.02 | $30.02 | $29.90 | $29.94 | $29.06 | 18,938 |
2021-08-09 | $30.07 | $30.07 | $29.90 | $29.97 | $29.09 | 13,507 |
2021-08-06 | $30.04 | $30.04 | $29.92 | $29.98 | $29.09 | 35,821 |
2021-08-05 | $30.27 | $30.27 | $30.12 | $30.14 | $29.25 | 10,085 |
2021-08-04 | $30.41 | $30.41 | $30.19 | $30.31 | $29.42 | 42,408 |
2021-08-03 | $30.35 | $30.39 | $30.28 | $30.37 | $29.48 | 16,872 |
2021-08-02 | $30.55 | $30.55 | $30.30 | $30.38 | $29.44 | 7,767 |
2021-07-30 | $30.37 | $30.39 | $30.30 | $30.35 | $29.41 | 11,619 |
2021-07-29 | $30.33 | $30.35 | $30.26 | $30.31 | $29.36 | 11,475 |
2021-07-28 | $30.25 | $30.35 | $30.17 | $30.32 | $29.38 | 268,572 |
2021-07-27 | $30.25 | $30.25 | $30.16 | $30.20 | $29.26 | 3,625 |
2021-07-26 | $30.21 | $30.22 | $30.12 | $30.22 | $29.28 | 7,486 |
2021-07-23 | $29.97 | $30.04 | $29.97 | $30.04 | $29.11 | 1,634 |
2021-07-22 | $29.86 | $29.95 | $29.86 | $29.93 | $29.00 | 3,036 |
2021-07-21 | $29.81 | $29.83 | $29.80 | $29.82 | $28.89 | 10,799 |
2021-07-20 | $29.91 | $29.91 | $29.70 | $29.84 | $28.91 | 4,486 |
2021-07-19 | $29.79 | $29.92 | $29.79 | $29.89 | $28.96 | 5,224 |
2021-07-16 | $29.82 | $29.84 | $29.76 | $29.79 | $28.86 | 3,299 |
2021-07-15 | $29.90 | $29.90 | $29.81 | $29.87 | $28.94 | 10,098 |
2021-07-14 | $29.86 | $29.87 | $29.81 | $29.86 | $28.93 | 10,541 |
2021-07-13 | $29.81 | $29.83 | $29.69 | $29.69 | $28.76 | 6,907 |
2021-07-12 | $29.68 | $29.74 | $29.60 | $29.74 | $28.82 | 12,547 |
2021-07-09 | $29.56 | $29.56 | $29.50 | $29.56 | $28.64 | 3,803 |
2021-07-08 | $29.70 | $29.70 | $29.62 | $29.63 | $28.71 | 5,311 |
2021-07-07 | $29.89 | $29.92 | $29.77 | $29.83 | $28.90 | 8,560 |
2021-07-06 | $29.78 | $29.83 | $29.78 | $29.79 | $28.86 | 5,351 |
2021-07-02 | $29.78 | $29.78 | $29.60 | $29.70 | $28.78 | 3,708 |
2021-07-01 | $29.67 | $29.67 | $29.52 | $29.61 | $28.63 | 7,500 |
2021-06-30 | $29.63 | $29.67 | $29.59 | $29.59 | $28.62 | 1,732 |
2021-06-29 | $29.53 | $29.74 | $29.53 | $29.55 | $28.57 | 4,558 |
2021-06-28 | $29.50 | $29.61 | $29.50 | $29.53 | $28.56 | 11,040 |
2021-06-25 | $29.43 | $29.43 | $29.39 | $29.40 | $28.43 | 1,141 |
2021-06-24 | $29.50 | $29.50 | $29.35 | $29.40 | $28.43 | 3,999 |
2021-06-23 | $29.32 | $29.37 | $29.18 | $29.26 | $28.29 | 18,286 |
2021-06-22 | $29.19 | $29.43 | $29.19 | $29.43 | $28.46 | 1,784 |
2021-06-21 | $29.23 | $29.26 | $29.13 | $29.19 | $28.22 | 1,206 |
2021-06-18 | $29.26 | $29.32 | $29.22 | $29.30 | $28.33 | 5,616 |
2021-06-17 | $29.15 | $29.29 | $29.14 | $29.27 | $28.31 | 4,537 |
2021-06-16 | $29.52 | $29.52 | $29.14 | $29.14 | $28.18 | 858 |
2021-06-15 | $29.35 | $29.39 | $29.35 | $29.37 | $28.40 | 7,503 |
2021-06-14 | $29.40 | $29.40 | $29.25 | $29.28 | $28.31 | 6,471 |
2021-06-11 | $29.40 | $29.50 | $29.30 | $29.34 | $28.37 | 17,443 |
2021-06-10 | $29.35 | $29.44 | $29.35 | $29.44 | $28.46 | 1,674 |
2021-06-09 | $29.30 | $29.31 | $29.24 | $29.24 | $28.27 | 1,897 |
2021-06-08 | $29.20 | $29.28 | $29.16 | $29.21 | $28.24 | 4,569 |
2021-06-07 | $29.12 | $29.25 | $29.09 | $29.09 | $28.13 | 19,984 |
2021-06-04 | $29.06 | $29.28 | $29.06 | $29.22 | $28.26 | 9,888 |
2021-06-03 | $28.97 | $29.10 | $28.97 | $29.00 | $28.04 | 13,144 |
2021-06-02 | $29.08 | $29.21 | $29.08 | $29.21 | $28.25 | 12,256 |
2021-06-01 | $29.19 | $29.24 | $29.11 | $29.23 | $28.21 | 4,290 |
2021-05-28 | $29.15 | $29.16 | $29.09 | $29.13 | $28.11 | 7,791 |
2021-05-27 | $29.11 | $29.11 | $28.97 | $29.04 | $28.02 | 1,949 |
2021-05-26 | $29.20 | $29.20 | $29.08 | $29.10 | $28.09 | 4,448 |
2021-05-25 | $29.22 | $29.23 | $29.19 | $29.21 | $28.18 | 4,539 |
2021-05-24 | $29.08 | $29.13 | $29.03 | $29.08 | $28.06 | 114,370 |
2021-05-21 | $29.01 | $29.01 | $28.95 | $28.98 | $27.97 | 1,593 |
2021-05-20 | $29.02 | $29.09 | $28.94 | $28.99 | $27.97 | 2,986 |
2021-05-19 | $29.05 | $29.11 | $28.91 | $28.92 | $27.91 | 22,996 |
2021-05-18 | $29.18 | $29.18 | $29.12 | $29.12 | $28.10 | 1,812 |
2021-05-17 | $29.21 | $29.21 | $29.15 | $29.17 | $28.15 | 1,601 |
2021-05-14 | $29.02 | $29.11 | $29.02 | $29.11 | $28.09 | 1,783 |
2021-05-13 | $29.03 | $29.12 | $28.88 | $28.95 | $27.94 | 19,829 |
2021-05-12 | $28.97 | $29.07 | $28.89 | $28.89 | $27.88 | 1,370 |
2021-05-11 | $29.09 | $29.11 | $29.03 | $29.11 | $28.09 | 3,815 |
2021-05-10 | $29.29 | $29.31 | $29.12 | $29.20 | $28.18 | 19,043 |
2021-05-07 | $29.13 | $29.18 | $29.09 | $29.10 | $28.08 | 6,727 |
2021-05-06 | $29.11 | $29.11 | $29.08 | $29.08 | $28.06 | 406 |
2021-05-05 | $28.96 | $29.02 | $28.94 | $29.02 | $28.01 | 1,600 |
2021-05-04 | $29.01 | $29.01 | $28.77 | $28.92 | $27.91 | 8,631 |
2021-05-03 | $28.91 | $28.96 | $28.86 | $28.88 | $27.81 | 1,570 |
2021-04-30 | $28.77 | $28.83 | $28.72 | $28.77 | $27.71 | 1,737 |
2021-04-29 | $28.87 | $28.87 | $28.64 | $28.81 | $27.74 | 3,777 |
2021-04-28 | $28.79 | $28.83 | $28.79 | $28.83 | $27.77 | 423 |
2021-04-27 | $28.83 | $28.85 | $28.77 | $28.79 | $27.72 | 1,622 |
2021-04-26 | $28.76 | $28.76 | $28.76 | $28.76 | $27.70 | 1,061 |
2021-04-23 | $28.66 | $28.74 | $28.66 | $28.74 | $27.67 | 130 |
2021-04-22 | $28.71 | $28.71 | $28.58 | $28.68 | $27.62 | 2,296 |
2021-04-21 | $28.63 | $28.63 | $28.63 | $28.63 | $27.57 | 13 |
2021-04-20 | $28.63 | $28.63 | $28.59 | $28.62 | $27.56 | 5,606 |
2021-04-19 | $28.66 | $28.66 | $28.54 | $28.54 | $27.49 | 2,356 |
2021-04-16 | $28.74 | $28.74 | $28.66 | $28.66 | $27.60 | 18,819 |
2021-04-15 | $28.72 | $28.84 | $28.72 | $28.76 | $27.70 | 1,629 |
2021-04-14 | $28.56 | $28.56 | $28.54 | $28.54 | $27.49 | 875 |
2021-04-13 | $28.52 | $28.62 | $28.45 | $28.49 | $27.44 | 3,422 |
2021-04-12 | $28.40 | $28.46 | $28.40 | $28.42 | $27.37 | 2,072 |
2021-04-09 | $28.37 | $28.46 | $28.37 | $28.40 | $27.35 | 4,069 |
2021-04-08 | $28.42 | $28.46 | $28.41 | $28.46 | $27.41 | 1,218 |
2021-04-07 | $28.47 | $28.47 | $28.34 | $28.34 | $27.29 | 948 |
2021-04-06 | $28.40 | $28.46 | $28.32 | $28.38 | $27.33 | 8,048 |
2021-04-05 | $28.41 | $28.42 | $28.21 | $28.28 | $27.24 | 8,976 |
2021-04-01 | $28.48 | $28.55 | $28.34 | $28.48 | $27.37 | 1,124 |
2021-03-31 | $28.47 | $28.47 | $28.34 | $28.34 | $27.24 | 1,202 |
2021-03-30 | $28.07 | $28.32 | $28.07 | $28.28 | $27.18 | 7,248 |
2021-03-29 | $28.22 | $28.38 | $28.11 | $28.30 | $27.20 | 16,201 |
2021-03-26 | $28.27 | $28.38 | $28.22 | $28.29 | $27.19 | 5,478 |
2021-03-25 | $28.31 | $28.31 | $28.20 | $28.20 | $27.10 | 1,483 |
2021-03-24 | $28.21 | $28.29 | $28.21 | $28.29 | $27.19 | 3,534 |
2021-03-23 | $28.03 | $28.22 | $28.03 | $28.14 | $27.04 | 4,398 |
2021-03-22 | $27.99 | $28.13 | $27.99 | $28.12 | $27.03 | 1,955 |
2021-03-19 | $27.95 | $28.02 | $27.95 | $27.96 | $26.87 | 1,244 |
2021-03-18 | $27.91 | $28.02 | $27.91 | $27.98 | $26.89 | 1,516 |
2021-03-17 | $28.11 | $28.11 | $28.01 | $28.11 | $27.01 | 1,564 |
2021-03-16 | $28.19 | $28.20 | $28.01 | $28.08 | $26.98 | 4,135 |
2021-03-15 | $27.95 | $28.14 | $27.92 | $28.14 | $27.05 | 9,756 |
2021-03-12 | $28.10 | $28.10 | $27.91 | $27.96 | $26.87 | 8,332 |
2021-03-11 | $28.26 | $28.27 | $28.16 | $28.16 | $27.07 | 10,726 |
2021-03-10 | $28.07 | $28.08 | $28.00 | $28.05 | $26.96 | 3,850 |
2021-03-09 | $27.89 | $27.90 | $27.89 | $27.90 | $26.81 | 1,324 |
2021-03-08 | $27.87 | $28.02 | $27.73 | $27.77 | $26.69 | 15,030 |
2021-03-05 | $27.99 | $28.09 | $27.93 | $27.98 | $26.89 | 3,457 |
2021-03-04 | $28.24 | $28.31 | $28.03 | $28.05 | $26.96 | 6,686 |
2021-03-03 | $28.32 | $28.32 | $28.31 | $28.31 | $27.21 | 818 |
2021-03-02 | $28.33 | $28.51 | $28.33 | $28.42 | $27.32 | 29,676 |
2021-03-01 | $28.45 | $28.50 | $28.31 | $28.49 | $27.33 | 6,052 |
2021-02-26 | $28.04 | $28.41 | $27.93 | $28.41 | $27.25 | 14,523 |
2021-02-25 | $28.05 | $28.18 | $27.79 | $27.79 | $26.66 | 30,262 |
2021-02-24 | $28.36 | $28.50 | $28.25 | $28.41 | $27.25 | 8,970 |
2021-02-23 | $28.30 | $28.46 | $28.23 | $28.46 | $27.30 | 25,104 |
2021-02-22 | $28.41 | $28.41 | $28.37 | $28.41 | $27.25 | 1,455 |
2021-02-19 | $28.74 | $28.76 | $28.61 | $28.69 | $27.52 | 16,413 |
2021-02-18 | $29.11 | $29.11 | $28.85 | $28.85 | $27.67 | 4,818 |
2021-02-17 | $28.96 | $29.03 | $28.96 | $29.01 | $27.83 | 2,492 |
2021-02-16 | $29.01 | $29.05 | $28.97 | $28.98 | $27.80 | 10,748 |
2021-02-12 | $29.11 | $29.12 | $29.03 | $29.06 | $27.87 | 2,937 |
2021-02-11 | $29.25 | $29.25 | $29.17 | $29.18 | $27.99 | 3,419 |
2021-02-10 | $29.28 | $29.29 | $29.23 | $29.23 | $28.04 | 5,310 |
2021-02-09 | $29.13 | $29.21 | $29.13 | $29.21 | $28.02 | 3,456 |
2021-02-08 | $29.22 | $29.28 | $29.22 | $29.24 | $28.05 | 4,452 |
2021-02-05 | $29.22 | $29.22 | $29.12 | $29.12 | $27.93 | 3,013 |
2021-02-04 | $29.09 | $29.17 | $29.08 | $29.09 | $27.91 | 4,286 |
2021-02-03 | $28.94 | $29.13 | $28.94 | $29.07 | $27.89 | 5,394 |
2021-02-02 | $29.04 | $29.14 | $29.04 | $29.08 | $27.89 | 4,370 |
2021-02-01 | $29.14 | $29.15 | $29.07 | $29.14 | $27.90 | 2,946 |
2021-01-29 | $29.11 | $29.21 | $29.00 | $29.07 | $27.83 | 10,629 |
2021-01-28 | $29.13 | $29.18 | $29.05 | $29.10 | $27.86 | 2,241 |
2021-01-27 | $29.16 | $29.17 | $29.07 | $29.07 | $27.83 | 5,039 |
2021-01-26 | $29.17 | $29.23 | $29.14 | $29.15 | $27.91 | 8,067 |
2021-01-25 | $29.21 | $29.22 | $29.18 | $29.18 | $27.94 | 535 |
2021-01-22 | $29.25 | $29.25 | $29.06 | $29.12 | $27.88 | 3,280 |
2021-01-21 | $29.19 | $29.28 | $29.16 | $29.21 | $27.97 | 4,827 |
2021-01-20 | $29.29 | $29.29 | $29.22 | $29.27 | $28.03 | 16,279 |
2021-01-19 | $29.20 | $29.23 | $29.17 | $29.20 | $27.96 | 15,637 |
2021-01-15 | $29.17 | $29.17 | $29.07 | $29.08 | $27.84 | 4,228 |
2021-01-14 | $29.16 | $29.17 | $29.02 | $29.04 | $27.80 | 7,753 |
2021-01-13 | $28.81 | $29.05 | $28.81 | $28.98 | $27.75 | 10,256 |
2021-01-12 | $28.82 | $28.93 | $28.80 | $28.88 | $27.65 | 107,614 |
2021-01-11 | $28.84 | $28.87 | $28.79 | $28.82 | $27.59 | 3,480 |
2021-01-08 | $29.09 | $29.09 | $28.86 | $28.96 | $27.73 | 3,695 |
2021-01-07 | $28.91 | $28.99 | $28.91 | $28.98 | $27.75 | 5,514 |
2021-01-06 | $28.94 | $29.00 | $28.89 | $28.89 | $27.66 | 2,077 |
2021-01-05 | $29.08 | $29.14 | $29.02 | $29.11 | $27.87 | 58,424 |
2021-01-04 | $29.20 | $29.20 | $29.12 | $29.14 | $27.90 | 1,635 |
2020-12-31 | $29.13 | $29.17 | $29.13 | $29.17 | $27.93 | 116 |
2020-12-30 | $29.11 | $29.11 | $29.11 | $29.11 | $27.87 | 154 |
2020-12-29 | $29.11 | $29.13 | $28.98 | $29.07 | $27.84 | 3,550 |
2020-12-28 | $29.08 | $29.15 | $29.08 | $29.09 | $27.85 | 1,630 |
2020-12-24 | $29.07 | $29.07 | $29.07 | $29.07 | $27.83 | 454 |
2020-12-23 | $29.02 | $29.09 | $28.95 | $29.05 | $27.76 | 6,225 |
2020-12-22 | $29.05 | $29.05 | $28.99 | $29.04 | $27.76 | 30,631 |
2020-12-21 | $29.04 | $29.92 | $28.88 | $29.00 | $27.71 | 16,188 |
2020-12-18 | $29.10 | $29.10 | $29.02 | $29.02 | $27.74 | 1,674 |
2020-12-17 | $29.15 | $29.15 | $29.08 | $29.08 | $27.79 | 4,085 |
2020-12-16 | $29.04 | $29.04 | $28.89 | $28.95 | $27.67 | 3,046 |
2020-12-15 | $28.90 | $28.94 | $28.83 | $28.91 | $27.63 | 1,720 |
2020-12-14 | $28.75 | $28.83 | $28.75 | $28.80 | $27.53 | 2,116 |
2020-12-11 | $28.83 | $28.83 | $28.79 | $28.79 | $27.51 | 218 |
2020-12-10 | $28.87 | $28.87 | $28.83 | $28.83 | $27.56 | 1,343 |
2020-12-09 | $28.88 | $28.88 | $28.73 | $28.73 | $27.46 | 1,023 |
2020-12-08 | $28.79 | $28.82 | $28.74 | $28.82 | $27.55 | 546 |
2020-12-07 | $28.90 | $28.93 | $28.78 | $28.79 | $27.52 | 3,885 |
2020-12-04 | $28.76 | $28.86 | $28.76 | $28.84 | $27.57 | 1,800 |
2020-12-03 | $28.83 | $28.91 | $28.82 | $28.89 | $27.61 | 17,824 |
2020-12-02 | $28.60 | $28.70 | $28.60 | $28.65 | $27.38 | 3,094 |
2020-12-01 | $28.72 | $28.74 | $28.68 | $28.68 | $27.36 | 4,214 |
2020-11-30 | $28.75 | $28.75 | $28.65 | $28.73 | $27.41 | 8,862 |
2020-11-27 | $28.65 | $28.65 | $28.65 | $28.65 | $27.33 | 116 |
2020-11-25 | $28.57 | $28.62 | $28.57 | $28.57 | $27.26 | 786 |
2020-11-24 | $28.51 | $28.58 | $28.51 | $28.51 | $27.20 | 4,726 |
2020-11-23 | $28.49 | $28.49 | $28.49 | $28.49 | $27.18 | 19 |
2020-11-20 | $28.53 | $28.53 | $28.40 | $28.44 | $27.13 | 1,033 |
2020-11-19 | $28.42 | $28.57 | $28.42 | $28.56 | $27.25 | 21,384 |
2020-11-18 | $28.43 | $28.45 | $28.34 | $28.34 | $27.03 | 881 |
2020-11-17 | $28.29 | $28.29 | $28.29 | $28.29 | $26.99 | 264 |
2020-11-16 | $28.16 | $28.29 | $28.16 | $28.25 | $26.95 | 755 |
2020-11-13 | $28.18 | $28.18 | $28.15 | $28.16 | $26.86 | 3,232 |
2020-11-12 | $28.20 | $28.21 | $28.13 | $28.20 | $26.90 | 8,269 |
2020-11-11 | $27.97 | $28.13 | $27.97 | $28.13 | $26.83 | 902 |
2020-11-10 | $27.98 | $27.98 | $27.94 | $27.94 | $26.65 | 652 |
2020-11-09 | $27.73 | $27.73 | $27.73 | $27.73 | $26.46 | 14 |
2020-11-06 | $28.04 | $28.09 | $28.03 | $28.09 | $26.80 | 2,275 |
2020-11-05 | $28.20 | $28.20 | $28.04 | $28.18 | $26.89 | 1,754 |
2020-11-04 | $28.14 | $28.45 | $28.14 | $28.39 | $27.08 | 19,284 |
2020-11-03 | $27.71 | $27.78 | $27.71 | $27.76 | $26.48 | 661 |
2020-11-02 | $27.88 | $27.88 | $27.80 | $27.80 | $26.47 | 445 |
2020-10-30 | $27.84 | $27.84 | $27.84 | $27.84 | $26.51 | 101 |
2020-10-29 | $28.06 | $28.06 | $27.88 | $27.94 | $26.61 | 15,768 |
2020-10-28 | $28.08 | $28.08 | $28.04 | $28.04 | $26.70 | 1,053 |
2020-10-27 | $28.10 | $28.11 | $28.10 | $28.11 | $26.76 | 3,886 |
2020-10-26 | $28.17 | $28.20 | $28.13 | $28.13 | $26.79 | 883 |
2020-10-23 | $28.08 | $28.08 | $28.02 | $28.06 | $26.71 | 1,151 |
2020-10-22 | $27.93 | $28.00 | $27.88 | $27.88 | $26.54 | 1,164 |
2020-10-21 | $27.92 | $27.92 | $27.92 | $27.92 | $26.59 | 67 |
2020-10-20 | $27.92 | $27.94 | $27.92 | $27.94 | $26.61 | 207 |
2020-10-19 | $28.06 | $28.10 | $28.03 | $28.03 | $26.69 | 2,096 |
2020-10-16 | $27.96 | $28.01 | $27.96 | $28.01 | $26.67 | 364 |
2020-10-15 | $28.00 | $28.03 | $28.00 | $28.03 | $26.69 | 987 |
2020-10-14 | $28.17 | $28.17 | $28.12 | $28.12 | $26.77 | 700 |
2020-10-13 | $28.24 | $28.24 | $28.17 | $28.18 | $26.83 | 2,011 |
2020-10-12 | $28.11 | $28.16 | $28.11 | $28.16 | $26.81 | 166 |
2020-10-09 | $27.92 | $27.94 | $27.92 | $27.94 | $26.60 | 323 |
2020-10-08 | $27.74 | $27.91 | $27.74 | $27.79 | $26.46 | 1,191 |
2020-10-07 | $27.63 | $27.77 | $27.60 | $27.60 | $26.28 | 5,836 |
2020-10-06 | $27.72 | $27.87 | $27.72 | $27.87 | $26.54 | 1,130 |
2020-10-05 | $27.76 | $27.76 | $27.68 | $27.68 | $26.36 | 3,331 |
2020-10-02 | $27.73 | $27.80 | $27.73 | $27.77 | $26.44 | 1,113 |
2020-10-01 | $27.80 | $27.85 | $27.80 | $27.85 | $26.47 | 210 |
2020-09-30 | $27.73 | $27.74 | $27.65 | $27.73 | $26.36 | 4,671 |
2020-09-29 | $27.66 | $27.71 | $27.66 | $27.67 | $26.30 | 1,449 |
2020-09-28 | $27.48 | $27.56 | $27.43 | $27.51 | $26.14 | 4,632 |
2020-09-25 | $27.60 | $27.60 | $27.46 | $27.46 | $26.10 | 2,183 |
2020-09-24 | $27.62 | $27.62 | $27.55 | $27.55 | $26.18 | 931 |
2020-09-23 | $27.77 | $27.79 | $27.61 | $27.62 | $26.25 | 4,055 |
2020-09-22 | $27.92 | $27.92 | $27.72 | $27.80 | $26.42 | 2,199 |
2020-09-21 | $28.11 | $28.11 | $28.04 | $28.05 | $26.65 | 1,164 |
2020-09-18 | $28.12 | $28.12 | $27.97 | $28.03 | $26.64 | 1,920 |
2020-09-17 | $28.34 | $28.34 | $28.07 | $28.15 | $26.75 | 8,461 |
2020-09-16 | $28.21 | $28.21 | $28.04 | $28.04 | $26.65 | 5,538 |
2020-09-15 | $27.94 | $27.95 | $27.90 | $27.95 | $26.56 | 1,078 |
2020-09-14 | $28.06 | $28.12 | $28.00 | $28.02 | $26.62 | 5,406 |
2020-09-11 | $28.07 | $28.13 | $28.00 | $28.07 | $26.67 | 4,958 |
2020-09-10 | $28.06 | $28.11 | $28.01 | $28.01 | $26.61 | 10,860 |
2020-09-09 | $27.94 | $27.95 | $27.88 | $27.88 | $26.49 | 1,084 |
2020-09-08 | $27.93 | $27.93 | $27.93 | $27.93 | $26.54 | 2,075 |
2020-09-04 | $28.02 | $28.02 | $27.70 | $27.70 | $26.32 | 10,014 |
2020-09-03 | $28.29 | $28.43 | $28.29 | $28.37 | $26.96 | 19,549 |
2020-09-02 | $28.22 | $28.46 | $28.21 | $28.39 | $26.98 | 1,155 |
2020-09-01 | $28.18 | $28.36 | $28.08 | $28.36 | $26.89 | 260 |
2020-08-31 | $27.99 | $28.07 | $27.97 | $27.98 | $26.53 | 7,263 |
2020-08-28 | $27.82 | $27.83 | $27.77 | $27.77 | $26.34 | 2,515 |
2020-08-27 | $28.00 | $28.00 | $27.78 | $27.78 | $26.35 | 8,091 |
2020-08-26 | $27.88 | $27.88 | $27.73 | $27.77 | $26.34 | 8,314 |
2020-08-25 | $27.75 | $27.82 | $27.68 | $27.79 | $26.35 | 4,521 |
2020-08-24 | $27.79 | $27.84 | $27.70 | $27.70 | $26.27 | 4,434 |
2020-08-21 | $27.86 | $27.86 | $27.71 | $27.71 | $26.28 | 2,409 |
2020-08-20 | $27.87 | $27.87 | $27.87 | $27.87 | $26.43 | 94 |
2020-08-19 | $27.88 | $27.91 | $27.78 | $27.85 | $26.41 | 2,653 |
2020-08-18 | $27.71 | $27.73 | $27.71 | $27.73 | $26.30 | 403,298 |
2020-08-17 | $27.72 | $27.83 | $27.67 | $27.67 | $26.24 | 1,602 |
2020-08-14 | $27.76 | $27.76 | $27.61 | $27.74 | $26.31 | 4,436 |
2020-08-13 | $27.87 | $27.87 | $27.79 | $27.84 | $26.40 | 766 |
2020-08-12 | $27.88 | $27.95 | $27.83 | $27.83 | $26.40 | 917 |
2020-08-11 | $27.94 | $27.94 | $27.94 | $27.94 | $26.50 | 135 |
2020-08-10 | $28.16 | $28.16 | $28.15 | $28.15 | $26.70 | 637 |
2020-08-07 | $28.37 | $28.37 | $28.30 | $28.31 | $26.85 | 9,594 |
2020-08-06 | $28.29 | $28.32 | $28.15 | $28.29 | $26.83 | 2,326 |
2020-08-05 | $28.06 | $28.06 | $27.90 | $27.90 | $26.46 | 4,578 |
2020-08-04 | $28.04 | $28.12 | $28.04 | $28.12 | $26.67 | 362 |
2020-08-03 | $27.78 | $27.86 | $27.78 | $27.85 | $26.36 | 5,487 |
2020-07-31 | $27.80 | $27.80 | $27.66 | $27.70 | $26.22 | 527 |
2020-07-30 | $27.91 | $27.91 | $27.81 | $27.81 | $26.32 | 308 |
2020-07-29 | $27.55 | $27.63 | $27.55 | $27.63 | $26.15 | 321 |
2020-07-28 | $27.61 | $27.61 | $27.61 | $27.61 | $26.13 | 1,374 |
2020-07-27 | $27.86 | $27.86 | $27.60 | $27.67 | $26.19 | 1,374 |
2020-07-24 | $27.70 | $27.70 | $27.70 | $27.70 | $26.22 | 27 |
2020-07-23 | $27.97 | $27.98 | $27.90 | $27.90 | $26.41 | 1,432 |
2020-07-22 | $27.88 | $27.88 | $27.66 | $27.80 | $26.31 | 931 |
2020-07-21 | $27.63 | $27.63 | $27.62 | $27.62 | $26.14 | 100 |
2020-07-20 | $27.58 | $27.58 | $27.51 | $27.51 | $26.04 | 300 |
2020-07-17 | $27.31 | $27.31 | $27.31 | $27.31 | $25.85 | 400 |
2020-07-16 | $27.28 | $27.28 | $27.28 | $27.28 | $25.82 | 146 |
2020-07-15 | $27.15 | $27.15 | $27.15 | $27.15 | $25.70 | 49 |
2020-07-14 | $26.99 | $27.07 | $26.95 | $27.03 | $25.59 | 27,010 |
2020-07-13 | $26.97 | $26.97 | $26.97 | $26.97 | $25.53 | 2 |
2020-07-10 | $27.01 | $27.01 | $27.01 | $27.01 | $25.56 | 16 |
2020-07-09 | $27.17 | $27.31 | $27.04 | $27.18 | $25.73 | 1,527 |
2020-07-08 | $27.27 | $27.27 | $27.17 | $27.18 | $25.73 | 2,697 |
2020-07-07 | $27.00 | $27.37 | $27.00 | $27.37 | $25.91 | 4,800 |
2020-07-06 | $26.93 | $26.93 | $26.93 | $26.93 | $25.49 | 10 |
2020-07-02 | $26.96 | $26.96 | $26.85 | $26.89 | $25.46 | 5,700 |
2020-07-01 | $26.74 | $26.74 | $26.74 | $26.74 | $25.26 | 16 |
2020-06-30 | $26.50 | $26.64 | $26.49 | $26.64 | $25.17 | 838 |
2020-06-29 | $26.52 | $26.52 | $26.52 | $26.52 | $25.05 | 9 |
2020-06-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.09 | 74 |
2020-06-25 | $26.57 | $26.57 | $26.45 | $26.45 | $24.98 | 200 |
2020-06-24 | $26.78 | $26.78 | $26.64 | $26.64 | $25.17 | 1,442 |
2020-06-23 | $26.53 | $26.56 | $26.51 | $26.56 | $25.09 | 19,000 |
2020-06-22 | $26.31 | $26.31 | $26.31 | $26.31 | $24.85 | 3 |
2020-06-19 | $26.23 | $26.44 | $26.23 | $26.44 | $24.97 | 6,552 |
2020-06-18 | $26.23 | $26.31 | $26.23 | $26.31 | $24.85 | 103 |
2020-06-17 | $26.43 | $26.43 | $26.31 | $26.39 | $24.93 | 500 |
2020-06-16 | $26.21 | $26.21 | $26.21 | $26.21 | $24.76 | 100 |
2020-06-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.83 | 10 |
2020-06-12 | $25.92 | $26.12 | $25.92 | $26.12 | $24.67 | 100 |
2020-06-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.84 | 96 |
2020-06-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.78 | 887 |
2020-06-09 | $26.39 | $26.39 | $26.24 | $26.24 | $24.78 | 366 |
2020-06-08 | $26.03 | $26.39 | $26.03 | $26.20 | $24.75 | 919 |
2020-06-05 | $25.84 | $25.84 | $25.84 | $25.84 | $24.41 | 100 |
2020-06-04 | $25.76 | $25.89 | $25.76 | $25.89 | $24.46 | 212 |
2020-06-03 | $25.98 | $25.98 | $25.80 | $25.80 | $24.37 | 1,053 |
2020-06-02 | $25.76 | $26.04 | $25.76 | $26.04 | $24.60 | 2,300 |
2020-06-01 | $25.71 | $25.71 | $25.71 | $25.71 | $24.24 | 6 |
2020-05-29 | $25.97 | $25.97 | $25.97 | $25.97 | $24.48 | 0 |
2020-05-28 | $25.63 | $25.63 | $25.59 | $25.59 | $24.12 | 200 |
2020-05-27 | $25.76 | $25.82 | $25.67 | $25.67 | $24.20 | 2,545 |
2020-05-26 | $25.56 | $25.56 | $25.46 | $25.50 | $24.03 | 350 |
2020-05-22 | $25.60 | $25.69 | $25.58 | $25.59 | $24.12 | 825 |
2020-05-21 | $25.66 | $25.66 | $25.66 | $25.66 | $24.18 | 1 |
2020-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.04 | 3 |
2020-05-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.91 | 1 |
2020-05-18 | $25.08 | $25.08 | $24.94 | $24.94 | $23.51 | 100 |
2020-05-15 | $24.70 | $25.00 | $24.69 | $24.84 | $23.42 | 6,129 |
2020-05-14 | $24.91 | $24.91 | $24.91 | $24.91 | $23.48 | 1 |
2020-05-13 | $24.98 | $24.98 | $24.78 | $24.78 | $23.36 | 200 |
2020-05-12 | $24.77 | $24.89 | $24.77 | $24.89 | $23.46 | 400 |
2020-05-11 | $24.75 | $24.75 | $24.65 | $24.65 | $23.23 | 300 |
2020-05-08 | $24.78 | $24.78 | $24.61 | $24.61 | $23.20 | 266 |
2020-05-07 | $24.88 | $24.92 | $24.88 | $24.92 | $23.49 | 100 |
2020-05-06 | $24.75 | $24.85 | $24.71 | $24.85 | $23.43 | 2,615 |
2020-05-05 | $25.02 | $25.02 | $25.02 | $25.02 | $23.59 | 98 |
2020-05-04 | $25.17 | $25.17 | $25.02 | $25.02 | $23.59 | 424 |
2020-05-01 | $25.35 | $25.35 | $25.21 | $25.21 | $23.71 | 800 |
2020-04-30 | $25.49 | $25.49 | $25.49 | $25.49 | $23.98 | 0 |
2020-04-29 | $25.33 | $25.49 | $25.33 | $25.49 | $23.98 | 411 |
2020-04-28 | $25.14 | $25.14 | $25.14 | $25.14 | $23.64 | 0 |
2020-04-27 | $25.24 | $25.24 | $25.14 | $25.14 | $23.64 | 200 |
2020-04-24 | $25.18 | $25.18 | $25.18 | $25.18 | $23.68 | 101 |
2020-04-23 | $25.00 | $25.35 | $25.00 | $25.26 | $23.76 | 957 |
2020-04-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.48 | 25 |
2020-04-21 | $25.12 | $25.12 | $24.97 | $24.97 | $23.48 | 1,700 |
2020-04-20 | $25.37 | $25.37 | $25.37 | $25.37 | $23.86 | 100 |
2020-04-17 | $25.55 | $25.56 | $25.34 | $25.37 | $23.86 | 1,334 |
2020-04-16 | $25.82 | $25.87 | $25.82 | $25.82 | $24.28 | 718 |
2020-04-15 | $25.72 | $25.72 | $25.72 | $25.72 | $24.19 | 26 |
2020-04-14 | $25.67 | $25.67 | $25.67 | $25.67 | $24.15 | 94 |
2020-04-13 | $25.66 | $25.67 | $25.66 | $25.67 | $24.15 | 300 |
2020-04-09 | $24.90 | $25.62 | $24.90 | $25.62 | $24.09 | 5,000 |
2020-04-08 | $24.36 | $24.36 | $24.36 | $24.36 | $22.91 | 111 |
2020-04-07 | $23.83 | $23.83 | $23.83 | $23.83 | $22.41 | 80 |
2020-04-06 | $23.73 | $23.83 | $23.73 | $23.83 | $22.41 | 100 |
2020-04-03 | $23.34 | $23.34 | $23.34 | $23.34 | $21.95 | 53 |
2020-04-02 | $23.39 | $23.74 | $23.27 | $23.34 | $21.95 | 900 |
2020-04-01 | $23.25 | $23.35 | $23.25 | $23.35 | $21.91 | 200 |
2020-03-31 | $24.21 | $24.21 | $24.21 | $24.21 | $22.72 | 62 |
2020-03-30 | $24.02 | $24.02 | $23.66 | $23.85 | $22.37 | 1,107 |
2020-03-27 | $24.12 | $24.12 | $24.12 | $24.12 | $22.63 | 107 |
2020-03-26 | $23.32 | $23.69 | $23.32 | $23.69 | $22.23 | 627 |
2020-03-25 | $23.54 | $23.54 | $23.54 | $23.54 | $22.09 | 60 |
2020-03-24 | $22.39 | $22.39 | $21.58 | $22.03 | $20.67 | 2,900 |
2020-03-23 | $20.67 | $21.61 | $20.67 | $21.42 | $20.10 | 3,600 |
2020-03-20 | $20.07 | $20.07 | $19.50 | $19.50 | $18.30 | 298 |
2020-03-19 | $20.53 | $20.53 | $20.04 | $20.04 | $18.81 | 2,332 |
2020-03-18 | $21.15 | $21.15 | $20.46 | $20.49 | $19.23 | 700 |
2020-03-17 | $23.09 | $23.54 | $22.56 | $22.56 | $21.17 | 1,401 |
2020-03-16 | $23.68 | $24.22 | $23.53 | $24.22 | $22.72 | 354 |
2020-03-13 | $23.58 | $24.18 | $23.50 | $24.18 | $22.69 | 909 |
2020-03-12 | $23.58 | $24.31 | $23.01 | $23.40 | $21.96 | 6,500 |
2020-03-11 | $24.43 | $24.43 | $24.43 | $24.43 | $22.92 | 297 |
2020-03-10 | $26.79 | $26.79 | $25.49 | $25.49 | $23.92 | 1,630 |
2020-03-09 | $27.39 | $27.62 | $26.92 | $27.13 | $25.46 | 2,281 |
2020-03-06 | $27.55 | $27.55 | $27.45 | $27.47 | $25.77 | 600 |
2020-03-05 | $27.29 | $27.40 | $27.29 | $27.32 | $25.63 | 2,600 |
2020-03-04 | $27.40 | $27.40 | $27.23 | $27.23 | $25.55 | 800 |
2020-03-03 | $26.83 | $26.94 | $26.83 | $26.94 | $25.28 | 300 |
2020-03-02 | $27.22 | $27.22 | $27.01 | $27.01 | $25.28 | 2,400 |
2020-02-28 | $27.11 | $27.37 | $27.11 | $27.37 | $25.62 | 2,400 |
2020-02-27 | $27.01 | $27.02 | $26.88 | $26.88 | $25.16 | 6,100 |
2020-02-26 | $27.09 | $27.12 | $27.04 | $27.04 | $25.30 | 3,600 |
2020-02-25 | $27.31 | $27.35 | $27.31 | $27.33 | $25.58 | 300 |
2020-02-24 | $27.44 | $27.49 | $27.38 | $27.38 | $25.62 | 700 |
2020-02-21 | $27.45 | $27.45 | $27.38 | $27.38 | $25.62 | 1,000 |
2020-02-20 | $27.31 | $27.33 | $27.27 | $27.33 | $25.57 | 2,100 |
2020-02-19 | $27.27 | $27.29 | $27.27 | $27.27 | $25.52 | 678 |
2020-02-18 | $27.34 | $27.34 | $27.34 | $27.34 | $25.58 | 14 |
2020-02-14 | $27.39 | $27.39 | $27.31 | $27.31 | $25.55 | 400 |
2020-02-13 | $27.19 | $27.19 | $27.19 | $27.19 | $25.45 | 1 |
2020-02-12 | $27.14 | $27.14 | $27.14 | $27.14 | $25.40 | 3 |
2020-02-11 | $27.20 | $27.22 | $27.20 | $27.22 | $25.47 | 326 |
2020-02-10 | $27.28 | $27.28 | $27.19 | $27.22 | $25.47 | 2,339 |
2020-02-07 | $27.21 | $27.23 | $27.21 | $27.23 | $25.48 | 400 |
2020-02-06 | $27.11 | $27.11 | $27.06 | $27.06 | $25.33 | 300 |
2020-02-05 | $26.98 | $27.01 | $26.98 | $26.98 | $25.25 | 101 |
2020-02-04 | $27.02 | $27.02 | $26.98 | $26.98 | $25.25 | 2,953 |
2020-02-03 | $27.27 | $27.28 | $27.27 | $27.28 | $25.46 | 400 |
2020-01-31 | $27.22 | $27.22 | $27.21 | $27.22 | $25.42 | 300 |
2020-01-30 | $27.19 | $27.19 | $27.15 | $27.17 | $25.37 | 984 |
2020-01-29 | $27.19 | $27.19 | $27.19 | $27.19 | $25.38 | 3 |
2020-01-28 | $27.13 | $27.22 | $27.13 | $27.17 | $25.37 | 500 |
2020-01-27 | $27.22 | $27.22 | $27.22 | $27.22 | $25.41 | 230 |
2020-01-24 | $27.17 | $27.17 | $27.17 | $27.17 | $25.37 | 1 |
2020-01-23 | $27.12 | $27.15 | $27.12 | $27.15 | $25.34 | 500 |
2020-01-22 | $27.19 | $27.19 | $27.16 | $27.18 | $25.38 | 1,059 |
2020-01-21 | $27.02 | $27.15 | $27.02 | $27.14 | $25.34 | 455 |
2020-01-17 | $27.06 | $27.08 | $27.06 | $27.08 | $25.28 | 200 |
2020-01-16 | $27.02 | $27.04 | $27.02 | $27.04 | $25.24 | 200 |
2020-01-15 | $27.13 | $27.13 | $27.10 | $27.10 | $25.30 | 421 |
2020-01-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.20 | 64 |
2020-01-13 | $26.90 | $26.93 | $26.87 | $26.87 | $25.09 | 3,700 |
2020-01-10 | $26.94 | $26.94 | $26.94 | $26.94 | $25.15 | 0 |
2020-01-09 | $26.66 | $26.93 | $26.66 | $26.93 | $25.14 | 346 |
2020-01-08 | $26.74 | $26.74 | $26.74 | $26.74 | $24.96 | 10 |
2020-01-07 | $26.95 | $26.96 | $26.88 | $26.90 | $25.11 | 4,874 |
2020-01-06 | $27.00 | $27.02 | $26.91 | $26.98 | $25.18 | 5,800 |
2020-01-03 | $26.95 | $27.11 | $26.93 | $27.08 | $25.28 | 784 |
2020-01-02 | $26.95 | $26.95 | $26.88 | $26.88 | $25.09 | 100 |
2019-12-31 | $26.81 | $26.82 | $26.75 | $26.75 | $24.98 | 10,126 |
2019-12-30 | $26.72 | $26.82 | $26.67 | $26.82 | $25.04 | 865 |
2019-12-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.13 | 511 |
2019-12-26 | $26.83 | $26.83 | $26.83 | $26.83 | $25.05 | 0 |
2019-12-24 | $26.80 | $26.80 | $26.80 | $26.80 | $25.02 | 101 |
2019-12-23 | $26.90 | $26.90 | $26.89 | $26.89 | $25.04 | 1,300 |
2019-12-20 | $26.89 | $26.91 | $26.87 | $26.91 | $25.06 | 944 |
2019-12-19 | $26.90 | $26.90 | $26.86 | $26.86 | $25.01 | 200 |
2019-12-18 | $26.78 | $26.78 | $26.78 | $26.78 | $24.94 | 62 |
2019-12-17 | $26.85 | $26.85 | $26.80 | $26.82 | $24.97 | 300 |
2019-12-16 | $26.79 | $26.79 | $26.75 | $26.75 | $24.90 | 400 |
2019-12-13 | $26.90 | $26.90 | $26.90 | $26.90 | $25.04 | 27 |
2019-12-12 | $26.61 | $26.61 | $26.61 | $26.61 | $24.78 | 0 |
2019-12-11 | $26.76 | $26.76 | $26.76 | $26.76 | $24.91 | 15 |
2019-12-10 | $26.62 | $26.63 | $26.60 | $26.60 | $24.77 | 500 |
2019-12-09 | $26.66 | $26.66 | $26.66 | $26.66 | $24.82 | 100 |
2019-12-06 | $26.51 | $26.51 | $26.51 | $26.51 | $24.68 | 0 |
2019-12-05 | $26.65 | $26.66 | $26.64 | $26.64 | $24.81 | 900 |
2019-12-04 | $26.59 | $26.59 | $26.48 | $26.48 | $24.66 | 301 |
2019-12-03 | $26.54 | $26.54 | $26.54 | $26.54 | $24.71 | 49 |
2019-12-02 | $26.46 | $26.46 | $26.39 | $26.39 | $24.50 | 597 |
2019-11-29 | $26.67 | $26.67 | $26.64 | $26.67 | $24.76 | 400 |
2019-11-27 | $26.70 | $26.70 | $26.67 | $26.67 | $24.77 | 7,500 |
2019-11-26 | $26.65 | $26.65 | $26.65 | $26.65 | $24.75 | 2 |
2019-11-25 | $26.61 | $26.61 | $26.58 | $26.58 | $24.68 | 400 |
2019-11-22 | $26.54 | $26.54 | $26.51 | $26.51 | $24.62 | 900 |
2019-11-21 | $26.34 | $26.37 | $26.34 | $26.37 | $24.49 | 2,800 |
2019-11-20 | $26.54 | $26.59 | $26.49 | $26.55 | $24.66 | 1,665 |
2019-11-19 | $26.53 | $26.53 | $26.49 | $26.52 | $24.63 | 2,500 |
2019-11-18 | $26.39 | $26.46 | $26.39 | $26.42 | $24.54 | 1,383 |
2019-11-15 | $26.40 | $26.40 | $26.40 | $26.40 | $24.52 | 0 |
2019-11-14 | $26.51 | $26.51 | $26.49 | $26.49 | $24.60 | 200 |
2019-11-13 | $26.47 | $26.47 | $26.47 | $26.47 | $24.58 | 0 |
2019-11-12 | $26.38 | $26.42 | $26.37 | $26.37 | $24.49 | 2,900 |
2019-11-11 | $26.32 | $26.32 | $26.32 | $26.32 | $24.45 | 39 |
2019-11-08 | $26.26 | $26.26 | $26.26 | $26.26 | $24.39 | 410 |
2019-11-07 | $26.24 | $26.24 | $26.24 | $26.24 | $24.37 | 780 |
2019-11-06 | $26.45 | $26.45 | $26.45 | $26.45 | $24.56 | 1 |
2019-11-05 | $26.20 | $26.20 | $26.20 | $26.20 | $24.33 | 1 |
2019-11-04 | $26.20 | $26.26 | $26.15 | $26.17 | $24.30 | 4,568 |
2019-11-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.45 | 1 |
2019-10-31 | $26.50 | $26.50 | $26.48 | $26.48 | $24.52 | 1,000 |
2019-10-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.45 | 0 |
2019-10-29 | $26.40 | $26.41 | $26.40 | $26.41 | $24.46 | 400 |
2019-10-28 | $26.38 | $26.38 | $26.38 | $26.38 | $24.43 | 0 |
2019-10-25 | $26.37 | $26.37 | $26.37 | $26.37 | $24.42 | 0 |
2019-10-24 | $26.45 | $26.45 | $26.41 | $26.41 | $24.46 | 400 |
2019-10-23 | $26.36 | $26.36 | $26.36 | $26.36 | $24.41 | 0 |
2019-10-22 | $26.38 | $26.38 | $26.38 | $26.38 | $24.43 | 0 |
2019-10-21 | $26.31 | $26.32 | $26.31 | $26.32 | $24.38 | 200 |
2019-10-18 | $26.36 | $26.36 | $26.33 | $26.33 | $24.38 | 167 |
2019-10-17 | $26.24 | $26.24 | $26.24 | $26.24 | $24.30 | 0 |
2019-10-16 | $26.18 | $26.18 | $26.18 | $26.18 | $24.24 | 3 |
2019-10-15 | $26.14 | $26.18 | $26.14 | $26.16 | $24.23 | 500 |
2019-10-14 | $26.31 | $26.32 | $26.31 | $26.32 | $24.37 | 400 |
2019-10-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.07 | 0 |
2019-10-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.03 | 2 |
2019-10-09 | $26.17 | $26.17 | $26.17 | $26.17 | $24.24 | 7 |
2019-10-08 | $26.31 | $26.31 | $26.31 | $26.31 | $24.37 | 0 |
2019-10-07 | $26.22 | $26.22 | $26.22 | $26.22 | $24.29 | 10 |
2019-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.32 | 1 |
2019-10-03 | $26.24 | $26.33 | $26.24 | $26.33 | $24.38 | 1,650 |
2019-10-02 | $26.28 | $26.28 | $26.28 | $26.28 | $24.34 | 0 |
2019-10-01 | $26.15 | $26.26 | $26.15 | $26.26 | $24.25 | 800 |
2019-09-30 | $26.31 | $26.31 | $26.31 | $26.31 | $24.30 | 25 |
2019-09-27 | $26.39 | $26.40 | $26.39 | $26.40 | $24.39 | 129 |
2019-09-26 | $26.43 | $26.43 | $26.39 | $26.39 | $24.37 | 300 |
2019-09-25 | $26.30 | $26.30 | $26.26 | $26.26 | $24.26 | 400 |
2019-09-24 | $26.48 | $26.52 | $26.48 | $26.52 | $24.49 | 100 |
2019-09-23 | $26.42 | $26.42 | $26.42 | $26.42 | $24.41 | 7 |
2019-09-20 | $26.26 | $26.34 | $26.26 | $26.34 | $24.33 | 100 |
2019-09-19 | $26.27 | $26.30 | $26.19 | $26.19 | $24.20 | 1,400 |
2019-09-18 | $26.33 | $26.35 | $26.33 | $26.35 | $24.34 | 100 |
2019-09-17 | $26.28 | $26.28 | $26.28 | $26.28 | $24.28 | 2 |
2019-09-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.12 | 0 |
2019-09-13 | $25.87 | $25.87 | $25.87 | $25.87 | $23.90 | 2 |
2019-09-12 | $26.03 | $26.03 | $26.03 | $26.03 | $24.05 | 103 |
2019-09-11 | $26.13 | $26.13 | $26.13 | $26.13 | $24.14 | 7 |
2019-09-10 | $26.19 | $26.19 | $26.07 | $26.07 | $24.08 | 600 |
2019-09-09 | $26.23 | $26.23 | $26.23 | $26.23 | $24.23 | 8 |
2019-09-06 | $26.48 | $26.48 | $26.48 | $26.48 | $24.46 | 95 |
2019-09-05 | $26.14 | $26.18 | $26.14 | $26.18 | $24.19 | 100 |
2019-09-04 | $26.36 | $26.44 | $26.36 | $26.41 | $24.39 | 300 |
2019-09-03 | $26.70 | $26.70 | $26.68 | $26.68 | $24.58 | 221 |
2019-08-30 | $26.84 | $26.84 | $26.84 | $26.84 | $24.73 | 10 |
2019-08-29 | $26.51 | $26.51 | $26.51 | $26.51 | $24.42 | 0 |
2019-08-28 | $26.65 | $26.65 | $26.59 | $26.59 | $24.50 | 100 |
2019-08-27 | $26.59 | $26.59 | $26.56 | $26.56 | $24.47 | 316 |
2019-08-26 | $26.47 | $26.48 | $26.42 | $26.42 | $24.34 | 506 |
2019-08-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.38 | 0 |
2019-08-22 | $26.33 | $26.33 | $26.33 | $26.33 | $24.26 | 20 |
2019-08-21 | $26.46 | $26.46 | $26.42 | $26.42 | $24.34 | 100 |
2019-08-20 | $26.49 | $26.51 | $26.49 | $26.50 | $24.41 | 848 |
2019-08-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.19 | 11 |
2019-08-16 | $26.36 | $26.36 | $26.36 | $26.36 | $24.29 | 1 |
2019-08-15 | $26.32 | $26.39 | $26.24 | $26.39 | $24.31 | 940 |
2019-08-14 | $26.56 | $26.57 | $26.54 | $26.57 | $24.47 | 1,976 |
2019-08-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.31 | 28 |
2019-08-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.36 | 1 |
2019-08-09 | $26.27 | $26.28 | $26.20 | $26.21 | $24.15 | 624 |
2019-08-08 | $26.12 | $26.15 | $26.09 | $26.15 | $24.09 | 1,577 |
2019-08-07 | $26.34 | $26.34 | $26.18 | $26.18 | $24.12 | 176 |
2019-08-06 | $26.05 | $26.09 | $26.05 | $26.09 | $24.04 | 203 |
2019-08-05 | $26.30 | $26.31 | $26.27 | $26.27 | $24.20 | 4,889 |
2019-08-02 | $26.23 | $26.24 | $26.22 | $26.24 | $24.17 | 251 |
2019-08-01 | $26.40 | $26.58 | $26.40 | $26.58 | $24.42 | 100 |
2019-07-31 | $26.19 | $26.19 | $26.19 | $26.19 | $24.06 | 45 |
2019-07-30 | $26.09 | $26.10 | $26.09 | $26.10 | $23.98 | 5,000 |
2019-07-29 | $26.21 | $26.21 | $26.21 | $26.21 | $24.08 | 0 |
2019-07-26 | $26.18 | $26.25 | $26.18 | $26.25 | $24.12 | 1,000 |
2019-07-25 | $26.14 | $26.14 | $26.14 | $26.14 | $24.02 | 0 |
2019-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $24.13 | 230 |
2019-07-23 | $26.17 | $26.17 | $26.17 | $26.17 | $24.04 | 1 |
2019-07-22 | $26.19 | $26.19 | $26.19 | $26.19 | $24.06 | 0 |
2019-07-19 | $26.02 | $26.02 | $26.02 | $26.02 | $23.90 | 31 |
2019-07-18 | $26.03 | $26.14 | $26.03 | $26.14 | $24.02 | 230 |
2019-07-17 | $26.18 | $26.18 | $26.18 | $26.18 | $24.06 | 1 |
2019-07-16 | $25.97 | $25.97 | $25.97 | $25.97 | $23.86 | 1,204 |
2019-07-15 | $26.01 | $26.01 | $26.01 | $26.01 | $23.89 | 38 |
2019-07-12 | $25.80 | $25.84 | $25.80 | $25.84 | $23.74 | 2,030 |
2019-07-11 | $25.90 | $25.90 | $25.80 | $25.80 | $23.70 | 1,424 |
2019-07-10 | $25.97 | $25.97 | $25.89 | $25.89 | $23.79 | 178 |
2019-07-09 | $25.85 | $25.85 | $25.82 | $25.82 | $23.72 | 201 |
2019-07-08 | $25.93 | $25.93 | $25.93 | $25.93 | $23.82 | 2 |
2019-07-05 | $25.82 | $25.82 | $25.79 | $25.79 | $23.69 | 101 |
2019-07-03 | $26.10 | $26.10 | $26.10 | $26.10 | $23.98 | 0 |
2019-07-02 | $26.16 | $26.16 | $26.16 | $26.16 | $24.04 | 0 |
2019-07-01 | $26.08 | $26.08 | $26.08 | $26.08 | $23.89 | 203 |
2019-06-28 | $25.97 | $26.08 | $25.97 | $26.08 | $23.89 | 4,001 |
2019-06-27 | $26.07 | $26.07 | $26.07 | $26.07 | $23.88 | 2 |
2019-06-26 | $25.77 | $25.77 | $25.74 | $25.74 | $23.59 | 193 |
2019-06-25 | $26.07 | $26.09 | $26.03 | $26.03 | $23.85 | 1,996 |
2019-06-24 | $26.08 | $26.08 | $26.08 | $26.08 | $23.90 | 0 |
2019-06-21 | $26.06 | $26.06 | $26.06 | $26.06 | $23.87 | 3 |
2019-06-20 | $25.78 | $25.78 | $25.78 | $25.78 | $23.62 | 8 |
2019-06-19 | $25.49 | $25.59 | $25.49 | $25.59 | $23.44 | 2,001 |
2019-06-18 | $25.39 | $25.39 | $25.39 | $25.39 | $23.26 | 0 |
2019-06-17 | $25.31 | $25.39 | $25.28 | $25.39 | $23.26 | 2,101 |
2019-06-14 | $25.51 | $25.51 | $25.51 | $25.51 | $23.37 | 0 |
2019-06-13 | $25.49 | $25.49 | $25.49 | $25.49 | $23.35 | 0 |
2019-06-12 | $25.49 | $25.49 | $25.49 | $25.49 | $23.35 | 5 |
2019-06-11 | $25.47 | $25.47 | $25.47 | $25.47 | $23.34 | 5 |
2019-06-10 | $25.46 | $25.46 | $25.46 | $25.46 | $23.33 | 0 |
2019-06-07 | $25.52 | $25.52 | $25.43 | $25.48 | $23.34 | 250 |
2019-06-06 | $25.46 | $25.46 | $25.46 | $25.46 | $23.33 | 12 |
2019-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.23 | 38 |
2019-06-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.21 | 0 |
2019-06-03 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 0 |
2019-05-31 | $25.39 | $25.39 | $25.39 | $25.39 | $23.19 | 10 |
2019-05-30 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 101 |
2019-05-29 | $25.23 | $25.23 | $25.13 | $25.13 | $22.95 | 402 |
2019-05-28 | $25.29 | $25.29 | $25.24 | $25.28 | $23.09 | 304 |
2019-05-24 | $25.14 | $25.14 | $25.12 | $25.13 | $22.95 | 412 |
2019-05-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.13 | 1 |
2019-05-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 0 |
2019-05-21 | $25.10 | $25.10 | $25.10 | $25.10 | $22.92 | 102 |
2019-05-20 | $25.26 | $25.26 | $25.16 | $25.16 | $22.98 | 1,122 |
2019-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $23.11 | 0 |
2019-05-16 | $25.23 | $25.23 | $25.23 | $25.23 | $23.04 | 0 |
2019-05-15 | $25.39 | $25.39 | $25.32 | $25.32 | $23.13 | 996 |
2019-05-14 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 0 |
2019-05-13 | $25.36 | $25.36 | $25.36 | $25.36 | $23.16 | 10 |
2019-05-10 | $25.27 | $25.27 | $25.27 | $25.27 | $23.08 | 0 |
2019-05-09 | $25.33 | $25.33 | $25.33 | $25.33 | $23.14 | 553 |
2019-05-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.11 | 0 |
2019-05-07 | $25.36 | $25.36 | $25.36 | $25.36 | $23.16 | 35 |
2019-05-06 | $25.27 | $25.30 | $25.27 | $25.30 | $23.10 | 106 |
2019-05-03 | $25.17 | $25.17 | $25.17 | $25.17 | $22.99 | 5 |
2019-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 5 |
2019-05-01 | $25.47 | $25.47 | $25.47 | $25.47 | $23.20 | 12 |
2019-04-30 | $25.58 | $25.58 | $25.46 | $25.46 | $23.19 | 333 |
2019-04-29 | $25.44 | $25.44 | $25.44 | $25.44 | $23.17 | 0 |
2019-04-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.26 | 0 |
2019-04-25 | $25.41 | $25.41 | $25.41 | $25.41 | $23.14 | 4 |
2019-04-24 | $25.47 | $25.47 | $25.43 | $25.43 | $23.16 | 618 |
2019-04-23 | $25.36 | $25.36 | $25.33 | $25.33 | $23.07 | 1,300 |
2019-04-22 | $25.21 | $25.21 | $25.21 | $25.21 | $22.96 | 0 |
2019-04-18 | $25.30 | $25.30 | $25.26 | $25.26 | $23.01 | 108 |
2019-04-17 | $25.34 | $25.34 | $25.27 | $25.27 | $23.01 | 401 |
2019-04-16 | $25.30 | $25.30 | $25.26 | $25.26 | $23.00 | 2,001 |
2019-04-15 | $25.37 | $25.37 | $25.37 | $25.37 | $23.10 | 0 |
2019-04-12 | $25.31 | $25.31 | $25.24 | $25.27 | $23.01 | 400 |
2019-04-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.09 | 96 |
2019-04-10 | $25.28 | $25.28 | $25.28 | $25.28 | $23.02 | 102 |
2019-04-09 | $25.25 | $25.26 | $25.21 | $25.21 | $22.96 | 333 |
2019-04-08 | $25.14 | $25.14 | $25.14 | $25.14 | $22.89 | 68 |
2019-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $22.91 | 0 |
2019-04-04 | $25.13 | $25.13 | $25.13 | $25.13 | $22.89 | 2 |
2019-04-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.84 | 300 |
2019-04-02 | $25.16 | $25.16 | $25.16 | $25.16 | $22.91 | 0 |
2019-04-01 | $25.13 | $25.13 | $25.09 | $25.09 | $22.78 | 208 |
2019-03-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.77 | 199 |
2019-03-28 | $25.18 | $25.18 | $25.18 | $25.18 | $22.86 | 99 |
2019-03-27 | $25.26 | $25.26 | $25.26 | $25.26 | $22.93 | 0 |
2019-03-26 | $25.23 | $25.24 | $25.21 | $25.24 | $22.91 | 394 |
2019-03-25 | $25.32 | $25.32 | $25.32 | $25.32 | $22.99 | 10 |
2019-03-22 | $25.39 | $25.39 | $25.39 | $25.39 | $23.05 | 0 |
2019-03-21 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 39 |
2019-03-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.73 | 0 |
2019-03-19 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
2019-03-18 | $24.93 | $24.93 | $24.89 | $24.89 | $22.60 | 211 |
2019-03-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.61 | 39 |
2019-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $22.47 | 0 |
2019-03-13 | $24.77 | $24.77 | $24.77 | $24.77 | $22.49 | 8 |
2019-03-12 | $24.89 | $24.89 | $24.89 | $24.89 | $22.60 | 7 |
2019-03-11 | $24.78 | $24.78 | $24.75 | $24.75 | $22.47 | 502 |
2019-03-08 | $24.77 | $24.77 | $24.77 | $24.77 | $22.49 | 20 |
2019-03-07 | $24.76 | $24.76 | $24.76 | $24.76 | $22.48 | 0 |
2019-03-06 | $24.71 | $24.71 | $24.71 | $24.71 | $22.44 | 0 |
2019-03-05 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2019-03-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.43 | 25,000 |
2019-03-01 | $24.72 | $24.72 | $24.72 | $24.72 | $22.37 | 5 |
2019-02-28 | $24.73 | $24.73 | $24.73 | $24.73 | $22.38 | 0 |
2019-02-27 | $24.71 | $24.71 | $24.71 | $24.71 | $22.36 | 7 |
2019-02-26 | $24.79 | $24.79 | $24.79 | $24.79 | $22.44 | 0 |
2019-02-25 | $24.77 | $24.77 | $24.77 | $24.77 | $22.42 | 42 |
2019-02-22 | $24.73 | $24.73 | $24.73 | $24.73 | $22.38 | 49 |
2019-02-21 | $24.60 | $24.60 | $24.60 | $24.60 | $22.27 | 0 |
2019-02-20 | $24.64 | $24.64 | $24.64 | $24.64 | $22.30 | 0 |
2019-02-19 | $24.67 | $24.67 | $24.67 | $24.67 | $22.33 | 0 |
2019-02-15 | $24.65 | $24.68 | $24.65 | $24.65 | $22.31 | 406 |
2019-02-14 | $24.67 | $24.67 | $24.67 | $24.67 | $22.33 | 0 |
2019-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $22.22 | 0 |
2019-02-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.26 | 51 |
2019-02-11 | $24.68 | $24.68 | $24.62 | $24.62 | $22.28 | 107 |
2019-02-08 | $24.83 | $24.83 | $24.83 | $24.83 | $22.48 | 0 |
2019-02-07 | $24.74 | $24.74 | $24.74 | $24.74 | $22.40 | 0 |
2019-02-06 | $24.72 | $24.72 | $24.72 | $24.72 | $22.38 | 0 |
2019-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $22.42 | 0 |
2019-02-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.36 | 0 |
2019-02-01 | $24.72 | $24.72 | $24.72 | $24.72 | $22.31 | 0 |
2019-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $22.29 | 0 |
2019-01-30 | $24.36 | $24.36 | $24.36 | $24.36 | $21.99 | 0 |
2019-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.98 | 60 |
2019-01-28 | $24.38 | $24.38 | $24.38 | $24.38 | $22.01 | 1 |
2019-01-25 | $24.40 | $24.40 | $24.33 | $24.33 | $21.96 | 0 |
2019-01-24 | $24.40 | $24.40 | $24.40 | $24.40 | $22.02 | 0 |
2019-01-23 | $24.32 | $24.32 | $24.32 | $24.32 | $21.95 | 0 |
2019-01-22 | $24.36 | $24.36 | $24.36 | $24.36 | $21.99 | 0 |
2019-01-18 | $24.22 | $24.22 | $24.22 | $24.22 | $21.86 | 0 |
2019-01-17 | $24.15 | $24.21 | $24.15 | $24.21 | $21.85 | 0 |
2019-01-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.79 | 0 |
2019-01-15 | $24.14 | $24.14 | $24.14 | $24.14 | $21.79 | 0 |
2019-01-14 | $24.17 | $24.17 | $24.17 | $24.17 | $21.82 | 0 |
2019-01-11 | $24.15 | $24.15 | $24.15 | $24.15 | $21.80 | 80 |
2019-01-10 | $24.17 | $24.17 | $24.17 | $24.17 | $21.82 | 1 |
2019-01-09 | $24.14 | $24.17 | $24.14 | $24.17 | $21.82 | 1,000 |
2019-01-08 | $23.96 | $23.96 | $23.96 | $23.96 | $21.63 | 0 |
2019-01-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.57 | 1 |
2019-01-04 | $23.88 | $23.88 | $23.88 | $23.88 | $21.55 | 0 |
2019-01-03 | $23.85 | $23.88 | $23.85 | $23.88 | $21.55 | 500 |
2019-01-02 | $23.83 | $23.88 | $23.83 | $23.88 | $21.56 | 500 |
2018-12-31 | $23.79 | $23.89 | $23.79 | $23.89 | $21.56 | 201 |
2018-12-28 | $23.74 | $23.78 | $23.74 | $23.78 | $21.47 | 400 |
2018-12-27 | $23.88 | $23.88 | $23.86 | $23.86 | $21.46 | 100 |
2018-12-26 | $23.88 | $23.88 | $23.88 | $23.88 | $21.48 | 0 |
2018-12-24 | $23.91 | $23.91 | $23.88 | $23.88 | $21.48 | 312 |
2018-12-21 | $23.86 | $23.86 | $23.86 | $23.86 | $21.46 | 0 |
2018-12-20 | $24.04 | $24.04 | $24.04 | $24.04 | $21.62 | 75 |
2018-12-19 | $24.11 | $24.11 | $24.11 | $24.11 | $21.69 | 0 |
2018-12-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.67 | 0 |
2018-12-17 | $24.09 | $24.09 | $24.09 | $24.09 | $21.66 | 0 |
2018-12-14 | $24.10 | $24.10 | $24.10 | $24.10 | $21.68 | 100 |
2018-12-13 | $24.03 | $24.07 | $24.02 | $24.07 | $21.64 | 1,606 |
2018-12-12 | $24.01 | $24.01 | $24.01 | $24.01 | $21.59 | 2 |
2018-12-11 | $24.12 | $24.12 | $24.12 | $24.12 | $21.69 | 6 |
2018-12-10 | $24.15 | $24.15 | $24.15 | $24.15 | $21.72 | 0 |
2018-12-07 | $24.12 | $24.12 | $24.12 | $24.12 | $21.69 | 0 |
2018-12-06 | $24.12 | $24.12 | $24.12 | $24.12 | $21.69 | 504 |
2018-12-04 | $24.02 | $24.02 | $24.02 | $24.02 | $21.61 | 0 |
2018-12-03 | $24.03 | $24.03 | $24.02 | $24.02 | $21.54 | 300 |
2018-11-30 | $23.90 | $23.90 | $23.90 | $23.90 | $21.43 | 1,000 |
2018-11-29 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 0 |
2018-11-28 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 0 |
2018-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 0 |
2018-11-26 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 0 |
2018-11-23 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 0 |
2018-11-21 | $24.01 | $24.02 | $23.96 | $23.96 | $21.48 | 4,095 |
2018-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $21.57 | 100 |
2018-11-19 | $24.09 | $24.09 | $24.09 | $24.09 | $21.60 | 100 |
2018-11-16 | $24.02 | $24.02 | $24.02 | $24.02 | $21.54 | 100 |
2018-11-15 | $24.13 | $24.13 | $24.13 | $24.13 | $21.64 | 6 |
2018-11-14 | $24.24 | $24.24 | $24.24 | $24.24 | $21.74 | 5 |
2018-11-13 | $24.24 | $24.24 | $24.24 | $24.24 | $21.74 | 4 |
2018-11-12 | $24.24 | $24.24 | $24.24 | $24.24 | $21.74 | 101 |
2018-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $21.74 | 6 |
2018-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $21.74 | 0 |
2018-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $21.74 | 10 |
2018-11-06 | $24.26 | $24.26 | $24.25 | $24.25 | $21.74 | 1,407 |
2018-11-05 | $24.22 | $24.22 | $24.22 | $24.22 | $21.72 | 0 |
2018-11-02 | $24.28 | $24.28 | $24.22 | $24.22 | $21.72 | 1,100 |
2018-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 0 |
2018-10-31 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 0 |
2018-10-30 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 21 |
2018-10-29 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 18 |
2018-10-26 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 16 |
2018-10-25 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 0 |
2018-10-24 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 10,001 |
2018-10-23 | $24.58 | $24.58 | $24.58 | $24.58 | $21.97 | 200 |
2018-10-22 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 46 |
2018-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $21.91 | 4,003 |
2018-10-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.10 | 0 |
2018-10-17 | $24.73 | $24.73 | $24.73 | $24.73 | $22.10 | 0 |
2018-10-16 | $24.72 | $24.73 | $24.72 | $24.73 | $22.10 | 200 |
2018-10-15 | $24.70 | $24.70 | $24.70 | $24.70 | $22.07 | 0 |
2018-10-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.07 | 1 |
2018-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $22.07 | 2 |
2018-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $22.07 | 201 |
2018-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $22.12 | 0 |
2018-10-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.12 | 2 |
2018-10-05 | $24.80 | $24.80 | $24.75 | $24.75 | $22.12 | 1,304 |
2018-10-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.32 | 100 |
2018-10-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.39 | 0 |
2018-10-02 | $24.97 | $24.97 | $24.97 | $24.97 | $22.32 | 0 |
2018-10-01 | $25.05 | $25.05 | $25.05 | $25.05 | $22.32 | 0 |
2018-09-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.32 | 0 |
2018-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $22.32 | 15 |
2018-09-26 | $25.05 | $25.05 | $25.05 | $25.05 | $22.32 | 0 |
2018-09-25 | $25.05 | $25.05 | $25.05 | $25.05 | $22.32 | 200 |
2018-09-24 | $24.97 | $24.97 | $24.97 | $24.97 | $22.25 | 0 |
2018-09-21 | $24.97 | $24.97 | $24.97 | $24.97 | $22.25 | 2 |
2018-09-20 | $24.97 | $24.97 | $24.97 | $24.97 | $22.25 | 0 |
2018-09-19 | $24.97 | $24.97 | $24.97 | $24.97 | $22.25 | 200 |
2018-09-18 | $25.14 | $25.14 | $25.14 | $25.14 | $22.40 | 0 |
2018-09-17 | $25.14 | $25.14 | $25.14 | $25.14 | $22.40 | 2 |
2018-09-14 | $25.14 | $25.14 | $25.14 | $25.14 | $22.40 | 0 |
2018-09-13 | $25.14 | $25.14 | $25.14 | $25.14 | $22.40 | 100 |
2018-09-12 | $25.11 | $25.11 | $25.11 | $25.11 | $22.37 | 1 |
2018-09-11 | $25.11 | $25.11 | $25.11 | $25.11 | $22.37 | 0 |
2018-09-10 | $25.11 | $25.11 | $25.11 | $25.11 | $22.37 | 0 |
2018-09-07 | $25.18 | $25.18 | $25.18 | $25.18 | $22.43 | 3 |
2018-09-06 | $25.18 | $25.18 | $25.18 | $25.18 | $22.43 | 0 |
2018-09-05 | $25.18 | $25.18 | $25.18 | $25.18 | $22.43 | 0 |
2018-09-04 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-31 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-30 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-29 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 50 |
2018-08-28 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 1 |
2018-08-27 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-24 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-23 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-22 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-20 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-17 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-16 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-15 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 0 |
2018-08-14 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 1 |
2018-08-13 | $25.18 | $25.18 | $25.18 | $25.18 | $22.37 | 134 |
2018-08-10 | $25.27 | $25.27 | $25.27 | $25.27 | $22.45 | 0 |
2018-08-09 | $25.27 | $25.27 | $25.27 | $25.27 | $22.45 | 1 |
2018-08-08 | $25.27 | $25.27 | $25.27 | $25.27 | $22.45 | 0 |
2018-08-07 | $25.27 | $25.27 | $25.27 | $25.27 | $22.45 | 0 |
2018-08-06 | $25.27 | $25.27 | $25.27 | $25.27 | $22.45 | 160 |
2018-08-03 | $25.21 | $25.21 | $25.21 | $25.21 | $22.40 | 0 |
2018-08-02 | $25.21 | $25.21 | $25.21 | $25.21 | $22.40 | 1,000 |
2018-08-01 | $25.33 | $25.33 | $25.33 | $25.33 | $22.44 | 0 |
2018-07-31 | $25.33 | $25.33 | $25.33 | $25.33 | $22.44 | 99 |
2018-07-30 | $25.22 | $25.22 | $25.22 | $25.22 | $22.34 | 1,001 |
2018-07-27 | $25.18 | $25.18 | $25.18 | $25.18 | $22.31 | 0 |
2018-07-26 | $25.18 | $25.18 | $25.18 | $25.18 | $22.31 | 0 |
2018-07-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.32 | 1 |
2018-07-24 | $25.18 | $25.18 | $25.18 | $25.18 | $22.31 | 1,000 |
2018-07-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-20 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-17 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-16 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-13 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-12 | $25.20 | $25.20 | $25.20 | $25.20 | $22.32 | 2 |
2018-07-11 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 1 |
2018-07-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 0 |
2018-07-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 25 |
2018-07-06 | $25.16 | $25.16 | $25.16 | $25.16 | $22.29 | 501 |
2018-07-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.96 | 5 |
2018-07-03 | $24.79 | $24.79 | $24.79 | $24.79 | $21.96 | 0 |
2018-07-02 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-29 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-28 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-27 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-25 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
2018-06-22 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 400 |
2018-06-21 | $25.02 | $25.02 | $25.02 | $25.02 | $22.10 | 0 |
2018-06-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.10 | 100 |
2018-06-19 | $25.04 | $25.04 | $25.04 | $25.04 | $22.12 | 402 |
2018-06-18 | $25.08 | $25.08 | $25.08 | $25.08 | $22.16 | 0 |
2018-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.16 | 200 |
2018-06-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2018-06-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2018-06-12 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 239 |
2018-06-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 200 |
2018-06-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.10 | 4 |
2018-06-07 | $25.08 | $25.08 | $25.08 | $25.08 | $22.16 | 195 |
2018-06-06 | $25.10 | $25.10 | $25.10 | $25.10 | $22.17 | 40 |
2018-06-05 | $25.10 | $25.10 | $25.10 | $25.10 | $22.17 | 159 |
2018-06-04 | $25.04 | $25.04 | $25.03 | $25.03 | $22.11 | 1,227 |
2018-06-01 | $25.06 | $25.07 | $25.06 | $25.07 | $22.08 | 1,400 |
2018-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $21.98 | 0 |
2018-05-30 | $24.96 | $24.96 | $24.96 | $24.96 | $21.98 | 160 |
2018-05-29 | $25.16 | $25.35 | $25.16 | $25.34 | $22.32 | 1,005 |
2018-05-25 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 1 |
2018-05-24 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 0 |
2018-05-23 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 0 |
2018-05-22 | $24.98 | $24.98 | $24.97 | $24.97 | $21.99 | 395 |
2018-05-21 | $25.02 | $25.03 | $24.99 | $24.99 | $22.01 | 8,528 |
2018-05-18 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 5 |
2018-05-17 | $24.97 | $24.97 | $24.97 | $24.97 | $21.99 | 251 |
2018-05-16 | $24.99 | $24.99 | $24.93 | $24.93 | $21.96 | 1,052 |
2018-05-15 | $24.94 | $24.94 | $24.94 | $24.94 | $21.97 | 1,000 |
2018-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.02 | 0 |
2018-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.02 | 0 |
2018-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.02 | 0 |
iShares Inflation Hedged Corporate Bond ETF (LQDI) News Headlines
Recent iShares Inflation Hedged Corporate Bond ETF (LQDI) News
Similar Companies to iShares Inflation Hedged Corporate Bond ETF (LQDI) 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 | -- | -- | -- |