FlexShares Disciplined Duration MBS Index Fund (MBSD) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.53 ($-0.16) -0.75%
FlexShares Disciplined Duration MBS Index Fund - Daily Information
Click for more stock information on FlexShares Disciplined Duration MBS Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.61 |
Previous Close | $20.53 |
High | $20.61 |
Low | $20.52 |
Adjusted Open | $20.61 |
Previous Adjusted Close | $20.53 |
Adjusted High | $20.61 |
Adjusted Low | $20.52 |
About FlexShares Disciplined Duration MBS Index Fund (MBSD)
The Underlying Index reflects the performance of a selection of investment-grade US agency residential mortgage backed pass-through securities. The term “US agency mortgage-backed pass-through security” (“MBS”) refers to a category of pass-through securities backed by pools of mortgages and issued by one of the following US government agencies: the Federal National Mortgage Association (FNMA or Fannie Mae), the Federal Home Loan Mortgage Corporation (FHLMC or Freddie Mac) or the Government National Mortgage Association (GNMA or Ginnie Mae) (each a “US Agency”). The Underlying Index is formed by grouping the universe of individual fixed-rate mortgage-backed securities pools into generic aggregates according to the following parameters: (i) agency; (ii) mortgage program; (iii) pass-through coupon; and (iv) origination year. These aggregates are then assessed based on certain criteria, as determined by ICE Data Indices, LLC as the Index Provider (“Index Provider”), to determine eligibility for inclusion in the Underlying Index. MBS that are eligible for inclusion in the Underlying Index (a) have been issued by a US Agency, (b) have a weighted average remaining time to final stated maturity of at least one year, (c) have at least $5 billion or more of outstanding face value in the coupon for a given agency program, (d) have at least $1 billion or more of outstanding face value at the time of inclusion in the Underlying Index and at least $250 million to remain in the Index and (e) are characterized by one or more of the following fixed-rate mortgage programs: 30-year, 20-year, and 15-year maturities. The Underlying Index constituents are capitalization-weighted, based on their outstanding face value times price plus accrued interest, adjusted by the Index Provider, to achieve an effective duration that is generally between 3.25 and 4.25 years. Balloon, mobile home, graduated payment and quarter coupon fixed rate mortgages are excluded from the Underlying Index, as are all collateralized mortgage obligations. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in “TBA Transactions” (defined below) that represent securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, coupon rate, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date. The Fund expects to enter into such contracts on a regular basis, and pending settlement of such contracts, the Fund will invest its assets in liquid, short-term instruments, which may include shares of money market funds advised by NTI or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund, in which it may invest, in addition to the Fund’s own fees and expenses. The Underlying Index is sponsored by ICE Data Indices, LLC (the “Index Provider” or “ICE”). The Index Provider is not affiliated with the Fund or NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index in accordance with a published methodology and disseminates information regarding the market value of the Underlying Index. The Underlying Index is rebalanced on the last calendar day of each month. As of December 31, 2019, there were 194 MBS in the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) are not considered to be issued by members of any industry.
Invest in FlexShares Disciplined Duration MBS Index Fund (MBSD)
Historical Stock Data for FlexShares Disciplined Duration MBS Index Fund (MBSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $20.61 | $20.61 | $20.52 | $20.53 | $20.53 | 6,222 |
2025-04-30 | $20.63 | $20.68 | $20.62 | $20.68 | $20.61 | 9,595 |
2025-04-29 | $20.60 | $20.68 | $20.60 | $20.66 | $20.59 | 20,651 |
2025-04-28 | $20.57 | $20.62 | $20.57 | $20.61 | $20.54 | 2,874 |
2025-04-25 | $20.54 | $20.57 | $20.54 | $20.56 | $20.49 | 3,012 |
2025-04-24 | $20.61 | $20.61 | $20.49 | $20.53 | $20.46 | 11,320 |
2025-04-23 | $20.50 | $20.50 | $20.39 | $20.46 | $20.39 | 8,499 |
2025-04-22 | $20.45 | $20.45 | $20.39 | $20.41 | $20.34 | 1,956 |
2025-04-21 | $20.41 | $20.48 | $20.21 | $20.39 | $20.32 | 34,876 |
2025-04-17 | $20.61 | $20.61 | $20.44 | $20.50 | $20.50 | 6,667 |
2025-04-16 | $20.48 | $20.53 | $20.48 | $20.51 | $20.51 | 10,424 |
2025-04-15 | $20.50 | $20.53 | $20.47 | $20.51 | $20.51 | 5,778 |
2025-04-14 | $20.36 | $20.50 | $20.36 | $20.47 | $20.47 | 321,309 |
2025-04-11 | $20.22 | $20.41 | $20.22 | $20.38 | $20.38 | 12,731 |
2025-04-10 | $20.52 | $20.52 | $20.38 | $20.39 | $20.39 | 8,099 |
2025-04-09 | $20.44 | $20.47 | $20.31 | $20.47 | $20.47 | 20,780 |
2025-04-08 | $20.43 | $20.60 | $20.43 | $20.53 | $20.53 | 27,372 |
2025-04-07 | $20.67 | $20.72 | $20.59 | $20.61 | $20.61 | 36,335 |
2025-04-04 | $20.88 | $20.88 | $20.77 | $20.82 | $20.82 | 113,628 |
2025-04-03 | $20.79 | $20.79 | $20.72 | $20.75 | $20.75 | 33,163 |
2025-04-02 | $20.65 | $20.65 | $20.58 | $20.59 | $20.59 | 8,976 |
2025-04-01 | $20.66 | $20.68 | $20.64 | $20.65 | $20.65 | 7,018 |
2025-03-31 | $20.70 | $20.70 | $20.62 | $20.65 | $20.58 | 20,013 |
2025-03-28 | $20.62 | $20.66 | $20.58 | $20.66 | $20.60 | 12,826 |
2025-03-27 | $20.55 | $20.55 | $20.53 | $20.53 | $20.47 | 20,775 |
2025-03-26 | $20.51 | $20.57 | $20.51 | $20.54 | $20.48 | 2,052 |
2025-03-25 | $20.57 | $20.59 | $20.56 | $20.57 | $20.51 | 4,643 |
2025-03-24 | $20.60 | $20.60 | $20.54 | $20.54 | $20.48 | 5,975 |
2025-03-21 | $20.66 | $20.66 | $20.62 | $20.62 | $20.62 | 1,557 |
2025-03-20 | $20.65 | $20.65 | $20.62 | $20.64 | $20.64 | 9,438 |
2025-03-19 | $20.55 | $20.63 | $20.53 | $20.63 | $20.63 | 5,682 |
2025-03-18 | $20.57 | $20.60 | $20.55 | $20.60 | $20.60 | 21,461 |
2025-03-17 | $20.55 | $20.60 | $20.55 | $20.58 | $20.58 | 17,328 |
2025-03-14 | $20.56 | $20.57 | $20.54 | $20.55 | $20.55 | 15,969 |
2025-03-13 | $20.55 | $20.60 | $20.55 | $20.60 | $20.60 | 7,919 |
2025-03-12 | $20.55 | $20.56 | $20.51 | $20.52 | $20.52 | 61,571 |
2025-03-11 | $20.58 | $20.63 | $20.55 | $20.58 | $20.58 | 15,915 |
2025-03-10 | $20.65 | $20.65 | $20.63 | $20.65 | $20.65 | 12,976 |
2025-03-07 | $20.61 | $20.62 | $20.53 | $20.55 | $20.55 | 14,802 |
2025-03-06 | $20.55 | $20.57 | $20.52 | $20.56 | $20.56 | 34,081 |
2025-03-05 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 8,684 |
2025-03-04 | $20.71 | $20.71 | $20.60 | $20.62 | $20.62 | 16,655 |
2025-03-03 | $20.66 | $20.70 | $20.60 | $20.66 | $20.66 | 17,854 |
2025-02-28 | $20.68 | $20.71 | $20.65 | $20.71 | $20.65 | 20,902 |
2025-02-27 | $20.60 | $20.64 | $20.60 | $20.60 | $20.54 | 20,151 |
2025-02-26 | $20.58 | $20.64 | $20.58 | $20.64 | $20.57 | 11,174 |
2025-02-25 | $20.57 | $20.61 | $20.57 | $20.61 | $20.55 | 9,217 |
2025-02-24 | $20.51 | $20.52 | $20.49 | $20.51 | $20.45 | 4,589 |
2025-02-21 | $20.43 | $20.49 | $20.43 | $20.48 | $20.41 | 19,211 |
2025-02-20 | $20.40 | $20.43 | $20.40 | $20.42 | $20.36 | 26,567 |
2025-02-19 | $20.31 | $20.40 | $20.31 | $20.38 | $20.32 | 22,959 |
2025-02-18 | $20.37 | $20.40 | $20.36 | $20.36 | $20.30 | 29,433 |
2025-02-14 | $20.43 | $20.43 | $20.41 | $20.42 | $20.36 | 16,715 |
2025-02-13 | $20.32 | $20.36 | $20.31 | $20.36 | $20.30 | 6,220 |
2025-02-12 | $20.34 | $20.34 | $20.21 | $20.27 | $20.21 | 14,810 |
2025-02-11 | $20.31 | $20.34 | $20.30 | $20.34 | $20.28 | 34,971 |
2025-02-10 | $20.43 | $20.43 | $20.35 | $20.35 | $20.29 | 36,773 |
2025-02-07 | $20.36 | $20.36 | $20.32 | $20.35 | $20.29 | 39,307 |
2025-02-06 | $20.45 | $20.45 | $20.34 | $20.38 | $20.32 | 28,815 |
2025-02-05 | $20.39 | $20.44 | $20.38 | $20.42 | $20.36 | 29,268 |
2025-02-04 | $20.25 | $20.33 | $20.24 | $20.33 | $20.26 | 33,630 |
2025-02-03 | $20.34 | $20.34 | $20.28 | $20.31 | $20.25 | 16,991 |
2025-01-31 | $20.38 | $20.40 | $20.33 | $20.33 | $20.33 | 28,524 |
2025-01-30 | $20.35 | $20.39 | $20.35 | $20.38 | $20.38 | 12,558 |
2025-01-29 | $20.41 | $20.41 | $20.31 | $20.36 | $20.36 | 7,362 |
2025-01-28 | $20.34 | $20.36 | $20.32 | $20.36 | $20.36 | 11,119 |
2025-01-27 | $20.34 | $20.36 | $20.32 | $20.36 | $20.36 | 5,030 |
2025-01-24 | $20.24 | $20.29 | $20.23 | $20.23 | $20.23 | 7,138 |
2025-01-23 | $20.25 | $20.26 | $20.23 | $20.25 | $20.25 | 13,054 |
2025-01-22 | $20.26 | $20.28 | $20.26 | $20.27 | $20.27 | 7,905 |
2025-01-21 | $20.30 | $20.31 | $20.27 | $20.31 | $20.31 | 21,566 |
2025-01-17 | $20.31 | $20.31 | $20.23 | $20.24 | $20.24 | 7,309 |
2025-01-16 | $20.20 | $20.28 | $20.20 | $20.28 | $20.28 | 24,402 |
2025-01-15 | $20.23 | $20.24 | $20.21 | $20.23 | $20.23 | 36,600 |
2025-01-14 | $20.08 | $20.08 | $20.04 | $20.06 | $20.06 | 9,867 |
2025-01-13 | $19.99 | $20.04 | $19.99 | $20.03 | $20.03 | 3,754 |
2025-01-10 | $20.07 | $20.10 | $20.04 | $20.05 | $20.05 | 4,753 |
2025-01-08 | $20.11 | $20.17 | $20.11 | $20.17 | $20.17 | 29,969 |
2025-01-07 | $20.14 | $20.15 | $20.11 | $20.13 | $20.13 | 12,448 |
2025-01-06 | $20.20 | $20.20 | $20.17 | $20.18 | $20.18 | 5,903 |
2025-01-03 | $20.15 | $20.21 | $20.15 | $20.18 | $20.18 | 6,545 |
2025-01-02 | $20.26 | $20.29 | $20.21 | $20.24 | $20.24 | 10,099 |
2024-12-31 | $20.18 | $20.28 | $20.18 | $20.24 | $20.24 | 13,477 |
2024-12-30 | $20.18 | $20.28 | $20.18 | $20.27 | $20.27 | 6,582 |
2024-12-27 | $20.21 | $20.22 | $20.18 | $20.18 | $20.18 | 30,503 |
2024-12-26 | $20.17 | $20.21 | $20.12 | $20.21 | $20.21 | 17,246 |
2024-12-24 | $20.20 | $20.20 | $20.14 | $20.20 | $20.20 | 11,522 |
2024-12-23 | $20.20 | $20.20 | $20.17 | $20.17 | $20.17 | 12,495 |
2024-12-20 | $20.26 | $20.28 | $20.22 | $20.25 | $20.25 | 317,765 |
2024-12-19 | $20.27 | $20.27 | $20.22 | $20.24 | $20.17 | 15,912 |
2024-12-18 | $20.41 | $20.42 | $20.25 | $20.27 | $20.20 | 4,506 |
2024-12-17 | $20.39 | $20.42 | $20.38 | $20.40 | $20.33 | 6,793 |
2024-12-16 | $20.38 | $20.41 | $20.38 | $20.40 | $20.34 | 12,720 |
2024-12-13 | $20.41 | $20.41 | $20.35 | $20.35 | $20.29 | 8,016 |
2024-12-12 | $20.47 | $20.48 | $20.42 | $20.42 | $20.36 | 24,780 |
2024-12-11 | $20.58 | $20.58 | $20.49 | $20.49 | $20.43 | 8,991 |
2024-12-10 | $20.47 | $20.55 | $20.47 | $20.54 | $20.47 | 7,076 |
2024-12-09 | $20.65 | $20.65 | $20.54 | $20.54 | $20.47 | 4,655 |
2024-12-06 | $20.59 | $20.62 | $20.58 | $20.60 | $20.53 | 7,751 |
2024-12-05 | $20.50 | $20.54 | $20.49 | $20.53 | $20.46 | 6,073 |
2024-12-04 | $20.46 | $20.54 | $20.46 | $20.52 | $20.45 | 13,748 |
2024-12-03 | $20.53 | $20.53 | $20.48 | $20.48 | $20.42 | 11,585 |
2024-12-02 | $20.45 | $20.51 | $20.45 | $20.50 | $20.44 | 6,955 |
2024-11-29 | $20.65 | $20.65 | $20.62 | $20.64 | $20.64 | 2,529 |
2024-11-27 | $20.58 | $20.61 | $20.56 | $20.59 | $20.59 | 6,608 |
2024-11-26 | $20.50 | $20.56 | $20.50 | $20.53 | $20.53 | 6,686 |
2024-11-25 | $20.51 | $20.59 | $20.51 | $20.59 | $20.59 | 27,560 |
2024-11-22 | $20.43 | $20.45 | $20.41 | $20.43 | $20.43 | 6,013 |
2024-11-21 | $20.43 | $20.43 | $20.40 | $20.42 | $20.42 | 5,841 |
2024-11-20 | $20.37 | $20.41 | $20.37 | $20.39 | $20.39 | 4,284 |
2024-11-19 | $20.42 | $20.44 | $20.41 | $20.41 | $20.41 | 3,130 |
2024-11-18 | $20.37 | $20.40 | $20.34 | $20.39 | $20.39 | 10,329 |
2024-11-15 | $20.32 | $20.42 | $20.32 | $20.39 | $20.39 | 12,105 |
2024-11-14 | $20.32 | $20.46 | $20.32 | $20.38 | $20.38 | 11,930 |
2024-11-13 | $20.44 | $20.46 | $20.40 | $20.42 | $20.42 | 11,939 |
2024-11-12 | $20.38 | $20.43 | $20.38 | $20.39 | $20.39 | 10,091 |
2024-11-11 | $20.48 | $20.50 | $20.48 | $20.49 | $20.49 | 2,578 |
2024-11-08 | $20.52 | $20.57 | $20.49 | $20.52 | $20.52 | 15,026 |
2024-11-07 | $20.44 | $20.53 | $20.43 | $20.53 | $20.53 | 7,480 |
2024-11-06 | $20.35 | $20.38 | $20.34 | $20.35 | $20.35 | 4,068 |
2024-11-05 | $20.33 | $20.47 | $20.33 | $20.47 | $20.47 | 4,416 |
2024-11-04 | $20.46 | $20.46 | $20.41 | $20.44 | $20.44 | 6,122 |
2024-11-01 | $20.46 | $20.46 | $20.38 | $20.38 | $20.38 | 3,720 |
2024-10-31 | $20.56 | $20.56 | $20.43 | $20.50 | $20.44 | 11,413 |
2024-10-30 | $20.56 | $20.56 | $20.50 | $20.53 | $20.47 | 9,935 |
2024-10-29 | $20.43 | $20.53 | $20.43 | $20.53 | $20.47 | 15,345 |
2024-10-28 | $20.53 | $20.53 | $20.45 | $20.50 | $20.44 | 7,163 |
2024-10-25 | $20.66 | $20.66 | $20.53 | $20.53 | $20.53 | 1,522 |
2024-10-24 | $20.62 | $20.62 | $20.55 | $20.57 | $20.57 | 4,611 |
2024-10-23 | $20.53 | $20.55 | $20.52 | $20.54 | $20.54 | 4,502 |
2024-10-22 | $20.61 | $20.62 | $20.57 | $20.59 | $20.59 | 10,179 |
2024-10-21 | $20.62 | $20.62 | $20.58 | $20.59 | $20.59 | 8,562 |
2024-10-18 | $20.67 | $20.74 | $20.67 | $20.71 | $20.71 | 11,883 |
2024-10-17 | $20.70 | $20.71 | $20.68 | $20.70 | $20.70 | 326,510 |
2024-10-16 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 11,503 |
2024-10-15 | $20.73 | $20.74 | $20.73 | $20.74 | $20.74 | 3,906 |
2024-10-14 | $20.53 | $20.71 | $20.53 | $20.71 | $20.71 | 5,562 |
2024-10-11 | $20.62 | $20.73 | $20.62 | $20.71 | $20.71 | 12,667 |
2024-10-10 | $20.71 | $20.71 | $20.68 | $20.70 | $20.70 | 3,747 |
2024-10-09 | $20.72 | $20.74 | $20.70 | $20.71 | $20.71 | 4,923 |
2024-10-08 | $20.72 | $20.77 | $20.72 | $20.77 | $20.77 | 24,921 |
2024-10-07 | $20.69 | $20.72 | $20.69 | $20.72 | $20.72 | 5,545 |
2024-10-04 | $20.76 | $20.78 | $20.76 | $20.77 | $20.77 | 13,215 |
2024-10-03 | $20.89 | $20.91 | $20.88 | $20.90 | $20.90 | 11,884 |
2024-10-02 | $20.94 | $20.96 | $20.92 | $20.96 | $20.96 | 5,657 |
2024-10-01 | $20.97 | $21.00 | $20.97 | $20.99 | $20.99 | 28,383 |
2024-09-30 | $21.02 | $21.02 | $20.97 | $20.98 | $20.92 | 4,094 |
2024-09-27 | $21.03 | $21.05 | $20.99 | $21.04 | $20.98 | 23,815 |
2024-09-26 | $20.99 | $21.03 | $20.96 | $21.03 | $21.03 | 12,735 |
2024-09-25 | $21.03 | $21.03 | $20.99 | $20.99 | $20.99 | 4,367 |
2024-09-24 | $21.01 | $21.08 | $21.01 | $21.08 | $21.08 | 17,128 |
2024-09-23 | $21.02 | $21.06 | $21.00 | $21.06 | $21.06 | 16,872 |
2024-09-20 | $21.02 | $21.05 | $21.01 | $21.04 | $21.04 | 23,365 |
2024-09-19 | $21.01 | $21.09 | $21.01 | $21.09 | $21.09 | 20,927 |
2024-09-18 | $21.05 | $21.14 | $21.02 | $21.04 | $21.04 | 105,552 |
2024-09-17 | $21.09 | $21.24 | $21.07 | $21.24 | $21.24 | 25,196 |
2024-09-16 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 11,530 |
2024-09-13 | $21.07 | $21.10 | $21.05 | $21.09 | $21.09 | 17,888 |
2024-09-12 | $21.04 | $21.04 | $21.03 | $21.04 | $21.04 | 7,934 |
2024-09-11 | $21.04 | $21.08 | $21.02 | $21.06 | $21.06 | 6,852 |
2024-09-10 | $21.01 | $21.06 | $21.01 | $21.06 | $21.06 | 9,192 |
2024-09-09 | $20.96 | $20.98 | $20.96 | $20.98 | $20.98 | 2,563 |
2024-09-06 | $20.96 | $21.00 | $20.94 | $20.97 | $20.97 | 11,692 |
2024-09-05 | $20.94 | $20.96 | $20.89 | $20.96 | $20.96 | 18,816 |
2024-09-04 | $20.85 | $20.93 | $20.85 | $20.88 | $20.88 | 26,257 |
2024-09-03 | $20.84 | $20.89 | $20.83 | $20.89 | $20.89 | 13,030 |
2024-08-30 | $20.87 | $20.88 | $20.84 | $20.86 | $20.80 | 216,547 |
2024-08-29 | $20.88 | $20.89 | $20.85 | $20.88 | $20.82 | 45,834 |
2024-08-28 | $20.92 | $20.92 | $20.88 | $20.88 | $20.82 | 5,608 |
2024-08-27 | $20.89 | $20.92 | $20.87 | $20.91 | $20.85 | 9,372 |
2024-08-26 | $20.94 | $21.07 | $20.89 | $21.07 | $21.01 | 11,202 |
2024-08-23 | $20.86 | $20.92 | $20.84 | $20.92 | $20.86 | 3,696 |
2024-08-22 | $20.86 | $20.86 | $20.82 | $20.83 | $20.77 | 5,960 |
2024-08-21 | $20.86 | $20.91 | $20.82 | $20.89 | $20.83 | 14,771 |
2024-08-20 | $20.83 | $20.86 | $20.81 | $20.84 | $20.78 | 6,931 |
2024-08-19 | $20.79 | $20.83 | $20.76 | $20.80 | $20.74 | 5,399 |
2024-08-16 | $20.78 | $20.79 | $20.74 | $20.79 | $20.73 | 8,066 |
2024-08-15 | $20.72 | $20.77 | $20.72 | $20.77 | $20.71 | 11,536 |
2024-08-14 | $20.76 | $20.85 | $20.76 | $20.83 | $20.77 | 17,549 |
2024-08-13 | $20.79 | $20.81 | $20.79 | $20.81 | $20.75 | 6,496 |
2024-08-12 | $20.73 | $20.77 | $20.73 | $20.77 | $20.71 | 15,688 |
2024-08-09 | $20.74 | $20.76 | $20.72 | $20.75 | $20.69 | 8,596 |
2024-08-08 | $20.67 | $20.70 | $20.66 | $20.69 | $20.63 | 8,550 |
2024-08-07 | $20.72 | $20.74 | $20.71 | $20.71 | $20.65 | 6,027 |
2024-08-06 | $20.82 | $20.82 | $20.72 | $20.73 | $20.67 | 6,694 |
2024-08-05 | $20.95 | $20.95 | $20.85 | $20.85 | $20.79 | 9,158 |
2024-08-02 | $20.84 | $21.03 | $20.77 | $21.03 | $20.97 | 9,797 |
2024-08-01 | $20.71 | $20.71 | $20.62 | $20.67 | $20.61 | 8,600 |
2024-07-31 | $20.67 | $20.68 | $20.60 | $20.68 | $20.56 | 13,642 |
2024-07-30 | $20.57 | $20.59 | $20.52 | $20.59 | $20.47 | 26,897 |
2024-07-29 | $20.56 | $20.70 | $20.52 | $20.70 | $20.58 | 6,319 |
2024-07-26 | $20.50 | $20.52 | $20.50 | $20.52 | $20.41 | 1,236 |
2024-07-25 | $20.45 | $20.47 | $20.45 | $20.47 | $20.35 | 7,341 |
2024-07-24 | $20.47 | $20.49 | $20.42 | $20.42 | $20.31 | 12,539 |
2024-07-23 | $20.46 | $20.49 | $20.44 | $20.44 | $20.33 | 8,409 |
2024-07-22 | $20.46 | $20.47 | $20.42 | $20.42 | $20.30 | 11,822 |
2024-07-19 | $20.46 | $20.47 | $20.45 | $20.46 | $20.34 | 3,907 |
2024-07-18 | $20.51 | $20.53 | $20.48 | $20.49 | $20.37 | 16,005 |
2024-07-17 | $20.48 | $20.53 | $20.48 | $20.52 | $20.40 | 1,981 |
2024-07-16 | $20.45 | $20.51 | $20.45 | $20.51 | $20.39 | 3,506 |
2024-07-15 | $20.49 | $20.61 | $20.43 | $20.61 | $20.49 | 8,636 |
2024-07-12 | $20.46 | $20.50 | $20.46 | $20.50 | $20.39 | 1,478 |
2024-07-11 | $20.48 | $20.51 | $20.45 | $20.48 | $20.36 | 26,430 |
2024-07-10 | $20.36 | $20.38 | $20.35 | $20.38 | $20.26 | 5,724 |
2024-07-09 | $20.37 | $20.37 | $20.36 | $20.36 | $20.24 | 3,379 |
2024-07-08 | $20.34 | $20.35 | $20.32 | $20.32 | $20.20 | 4,038 |
2024-07-05 | $20.33 | $20.37 | $20.33 | $20.36 | $20.24 | 1,928 |
2024-07-03 | $20.21 | $20.25 | $20.21 | $20.25 | $20.13 | 6,623 |
2024-07-02 | $20.20 | $20.20 | $20.16 | $20.17 | $20.06 | 11,992 |
2024-07-01 | $20.14 | $20.16 | $20.13 | $20.13 | $20.01 | 4,749 |
2024-06-28 | $20.37 | $20.37 | $20.29 | $20.29 | $20.11 | 3,198 |
2024-06-27 | $20.37 | $20.39 | $20.37 | $20.37 | $20.19 | 4,330 |
2024-06-26 | $20.35 | $20.35 | $20.33 | $20.33 | $20.15 | 3,118 |
2024-06-25 | $20.40 | $20.40 | $20.39 | $20.39 | $20.21 | 1,590 |
2024-06-24 | $20.40 | $20.41 | $20.39 | $20.41 | $20.23 | 6,121 |
2024-06-21 | $20.37 | $20.42 | $20.37 | $20.41 | $20.23 | 7,156 |
2024-06-20 | $20.36 | $20.40 | $20.36 | $20.40 | $20.22 | 6,806 |
2024-06-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.23 | 597 |
2024-06-17 | $20.34 | $20.34 | $20.33 | $20.33 | $20.15 | 6,154 |
2024-06-14 | $20.43 | $20.43 | $20.40 | $20.40 | $20.40 | 7,561 |
2024-06-13 | $20.39 | $20.42 | $20.38 | $20.40 | $20.40 | 7,063 |
2024-06-12 | $20.41 | $20.42 | $20.33 | $20.33 | $20.33 | 9,808 |
2024-06-11 | $20.21 | $20.23 | $20.20 | $20.23 | $20.23 | 31,685 |
2024-06-10 | $20.18 | $20.32 | $20.16 | $20.32 | $20.32 | 14,106 |
2024-06-07 | $20.21 | $20.22 | $20.19 | $20.19 | $20.19 | 3,502 |
2024-06-06 | $20.30 | $20.34 | $20.30 | $20.34 | $20.34 | 140,853 |
2024-06-05 | $20.30 | $20.33 | $20.29 | $20.33 | $20.33 | 127,280 |
2024-06-04 | $20.24 | $20.29 | $20.24 | $20.28 | $20.28 | 8,167 |
2024-06-03 | $20.20 | $20.24 | $20.20 | $20.24 | $20.24 | 5,422 |
2024-05-31 | $20.20 | $20.21 | $20.19 | $20.21 | $20.15 | 6,638 |
2024-05-30 | $20.15 | $20.17 | $20.15 | $20.17 | $20.11 | 3,601 |
2024-05-29 | $20.09 | $20.10 | $20.04 | $20.10 | $20.04 | 30,573 |
2024-05-28 | $20.20 | $20.22 | $20.12 | $20.12 | $20.06 | 6,961 |
2024-05-24 | $20.19 | $20.23 | $20.19 | $20.22 | $20.22 | 6,040 |
2024-05-23 | $20.16 | $20.19 | $20.16 | $20.17 | $20.17 | 3,264 |
2024-05-22 | $20.21 | $20.27 | $20.21 | $20.24 | $20.24 | 6,728 |
2024-05-21 | $20.27 | $20.29 | $20.26 | $20.27 | $20.27 | 6,255 |
2024-05-20 | $20.23 | $20.24 | $20.21 | $20.21 | $20.21 | 6,324 |
2024-05-17 | $20.25 | $20.28 | $20.24 | $20.24 | $20.24 | 3,546 |
2024-05-16 | $20.31 | $20.32 | $20.27 | $20.27 | $20.27 | 9,979 |
2024-05-15 | $20.34 | $20.36 | $20.31 | $20.34 | $20.34 | 5,396 |
2024-05-14 | $20.23 | $20.25 | $20.21 | $20.24 | $20.24 | 9,532 |
2024-05-13 | $20.20 | $20.20 | $20.18 | $20.19 | $20.19 | 2,541 |
2024-05-10 | $20.14 | $20.15 | $20.13 | $20.13 | $20.13 | 8,327 |
2024-05-09 | $20.14 | $20.20 | $20.14 | $20.19 | $20.19 | 33,686 |
2024-05-08 | $20.15 | $20.16 | $20.14 | $20.15 | $20.15 | 3,976 |
2024-05-07 | $20.17 | $20.21 | $20.16 | $20.18 | $20.18 | 7,576 |
2024-05-06 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 3,131 |
2024-05-03 | $20.16 | $20.18 | $20.10 | $20.18 | $20.18 | 77,292 |
2024-05-02 | $19.98 | $20.05 | $19.96 | $20.05 | $20.05 | 24,430 |
2024-05-01 | $19.95 | $20.02 | $19.93 | $20.00 | $20.00 | 6,754 |
2024-04-30 | $20.00 | $20.00 | $19.95 | $19.96 | $19.90 | 8,186 |
2024-04-29 | $20.03 | $20.07 | $20.03 | $20.04 | $19.98 | 7,675 |
2024-04-26 | $20.00 | $20.03 | $20.00 | $20.02 | $19.96 | 20,720 |
2024-04-25 | $19.93 | $19.94 | $19.93 | $19.93 | $19.87 | 2,497 |
2024-04-24 | $19.97 | $20.00 | $19.97 | $20.00 | $19.94 | 11,536 |
2024-04-23 | $19.99 | $20.06 | $19.99 | $20.04 | $19.98 | 2,734 |
2024-04-22 | $19.99 | $20.00 | $19.98 | $20.00 | $19.94 | 6,986 |
2024-04-19 | $19.97 | $19.99 | $19.97 | $19.99 | $19.93 | 4,492 |
2024-04-18 | $19.99 | $19.99 | $19.95 | $19.96 | $19.90 | 3,975 |
2024-04-17 | $19.97 | $20.04 | $19.96 | $20.04 | $19.98 | 5,303 |
2024-04-16 | $19.92 | $19.93 | $19.90 | $19.90 | $19.84 | 1,955 |
2024-04-15 | $19.98 | $19.98 | $19.92 | $19.95 | $19.89 | 3,221 |
2024-04-12 | $20.05 | $20.11 | $20.05 | $20.09 | $20.02 | 5,977 |
2024-04-11 | $20.07 | $20.07 | $20.01 | $20.05 | $20.05 | 5,396 |
2024-04-10 | $20.12 | $20.12 | $20.01 | $20.01 | $20.01 | 9,713 |
2024-04-09 | $20.22 | $20.25 | $20.21 | $20.24 | $20.24 | 7,483 |
2024-04-08 | $20.18 | $20.19 | $20.15 | $20.18 | $20.18 | 29,681 |
2024-04-05 | $20.21 | $20.23 | $20.18 | $20.18 | $20.18 | 6,212 |
2024-04-04 | $20.27 | $20.28 | $20.22 | $20.28 | $20.28 | 4,007 |
2024-04-03 | $20.18 | $20.23 | $20.18 | $20.23 | $20.23 | 6,801 |
2024-04-02 | $20.18 | $20.22 | $20.17 | $20.22 | $20.22 | 10,903 |
2024-04-01 | $20.29 | $20.29 | $20.22 | $20.23 | $20.23 | 3,365 |
2024-03-28 | $20.39 | $20.39 | $20.37 | $20.38 | $20.32 | 16,755 |
2024-03-27 | $20.40 | $20.43 | $20.40 | $20.43 | $20.37 | 7,322 |
2024-03-26 | $20.37 | $20.41 | $20.36 | $20.41 | $20.35 | 14,809 |
2024-03-25 | $20.38 | $20.38 | $20.35 | $20.38 | $20.32 | 5,872 |
2024-03-22 | $20.42 | $20.42 | $20.37 | $20.39 | $20.39 | 2,797 |
2024-03-21 | $20.37 | $20.37 | $20.32 | $20.33 | $20.33 | 954 |
2024-03-20 | $20.31 | $20.37 | $20.30 | $20.36 | $20.36 | 204,890 |
2024-03-19 | $20.26 | $20.29 | $20.26 | $20.28 | $20.28 | 1,941 |
2024-03-18 | $20.24 | $20.24 | $20.22 | $20.24 | $20.24 | 1,978 |
2024-03-15 | $20.23 | $20.26 | $20.23 | $20.25 | $20.25 | 11,481 |
2024-03-14 | $20.29 | $20.30 | $20.26 | $20.26 | $20.26 | 21,435 |
2024-03-13 | $20.38 | $20.39 | $20.38 | $20.39 | $20.39 | 2,233 |
2024-03-12 | $20.42 | $20.42 | $20.37 | $20.39 | $20.39 | 11,851 |
2024-03-11 | $20.43 | $20.44 | $20.42 | $20.44 | $20.44 | 13,084 |
2024-03-08 | $20.48 | $20.48 | $20.45 | $20.47 | $20.47 | 3,706 |
2024-03-07 | $20.42 | $20.42 | $20.39 | $20.42 | $20.42 | 9,260 |
2024-03-06 | $20.40 | $20.41 | $20.37 | $20.39 | $20.39 | 6,898 |
2024-03-05 | $20.31 | $20.37 | $20.31 | $20.37 | $20.37 | 4,931 |
2024-03-04 | $20.25 | $20.27 | $20.24 | $20.26 | $20.26 | 7,528 |
2024-03-01 | $20.21 | $20.32 | $20.21 | $20.32 | $20.32 | 25,109 |
2024-02-29 | $20.30 | $20.32 | $20.30 | $20.31 | $20.25 | 6,325 |
2024-02-28 | $20.23 | $20.26 | $20.22 | $20.26 | $20.20 | 9,811 |
2024-02-27 | $20.25 | $20.26 | $20.24 | $20.24 | $20.18 | 4,046 |
2024-02-26 | $20.28 | $20.28 | $20.23 | $20.26 | $20.20 | 19,664 |
2024-02-23 | $20.21 | $20.30 | $20.21 | $20.30 | $20.24 | 11,484 |
2024-02-22 | $20.21 | $20.22 | $20.20 | $20.20 | $20.14 | 3,977 |
2024-02-21 | $20.27 | $20.27 | $20.22 | $20.22 | $20.16 | 2,090 |
2024-02-20 | $20.28 | $20.29 | $20.27 | $20.28 | $20.22 | 3,527 |
2024-02-16 | $20.21 | $20.24 | $20.21 | $20.24 | $20.18 | 4,135 |
2024-02-15 | $20.31 | $20.32 | $20.29 | $20.32 | $20.26 | 9,097 |
2024-02-14 | $20.20 | $20.26 | $20.20 | $20.26 | $20.20 | 4,247 |
2024-02-13 | $20.22 | $20.22 | $20.18 | $20.18 | $20.12 | 5,634 |
2024-02-12 | $20.35 | $20.36 | $20.34 | $20.36 | $20.30 | 6,449 |
2024-02-09 | $20.32 | $20.33 | $20.32 | $20.33 | $20.27 | 6,283 |
2024-02-08 | $20.34 | $20.37 | $20.33 | $20.36 | $20.30 | 5,289 |
2024-02-07 | $20.40 | $20.40 | $20.35 | $20.35 | $20.29 | 2,633 |
2024-02-06 | $20.38 | $20.43 | $20.38 | $20.42 | $20.36 | 10,541 |
2024-02-05 | $20.29 | $20.32 | $20.27 | $20.29 | $20.23 | 37,228 |
2024-02-02 | $20.45 | $20.45 | $20.40 | $20.42 | $20.36 | 7,430 |
2024-02-01 | $20.58 | $20.65 | $20.57 | $20.59 | $20.52 | 19,043 |
2024-01-31 | $20.58 | $20.62 | $20.58 | $20.60 | $20.48 | 44,585 |
2024-01-30 | $20.50 | $20.51 | $20.47 | $20.50 | $20.38 | 8,935 |
2024-01-29 | $20.44 | $20.49 | $20.44 | $20.49 | $20.37 | 6,221 |
2024-01-26 | $20.42 | $20.43 | $20.40 | $20.41 | $20.29 | 11,933 |
2024-01-25 | $20.40 | $20.45 | $20.40 | $20.44 | $20.32 | 9,446 |
2024-01-24 | $20.45 | $20.45 | $20.37 | $20.38 | $20.26 | 11,575 |
2024-01-23 | $20.40 | $20.40 | $20.37 | $20.39 | $20.28 | 9,854 |
2024-01-22 | $20.44 | $20.44 | $20.42 | $20.43 | $20.31 | 11,727 |
2024-01-19 | $20.35 | $20.54 | $20.35 | $20.40 | $20.28 | 17,845 |
2024-01-18 | $20.42 | $20.42 | $20.39 | $20.40 | $20.28 | 6,593 |
2024-01-17 | $20.41 | $20.41 | $20.40 | $20.41 | $20.29 | 12,620 |
2024-01-16 | $20.52 | $20.53 | $20.44 | $20.45 | $20.33 | 10,982 |
2024-01-12 | $20.57 | $20.60 | $20.57 | $20.58 | $20.46 | 4,917 |
2024-01-11 | $20.43 | $20.55 | $20.43 | $20.55 | $20.43 | 6,424 |
2024-01-10 | $20.50 | $20.50 | $20.44 | $20.46 | $20.34 | 4,471 |
2024-01-09 | $20.47 | $20.47 | $20.45 | $20.45 | $20.33 | 2,423 |
2024-01-08 | $20.46 | $20.48 | $20.46 | $20.46 | $20.34 | 7,513 |
2024-01-05 | $20.40 | $20.46 | $20.38 | $20.40 | $20.28 | 18,111 |
2024-01-04 | $20.43 | $20.43 | $20.40 | $20.42 | $20.30 | 6,200 |
2024-01-03 | $20.41 | $20.49 | $20.40 | $20.49 | $20.37 | 6,960 |
2024-01-02 | $20.48 | $20.49 | $20.45 | $20.45 | $20.34 | 16,665 |
2023-12-29 | $20.55 | $20.57 | $20.55 | $20.56 | $20.44 | 10,019 |
2023-12-28 | $20.60 | $20.60 | $20.56 | $20.57 | $20.45 | 21,052 |
2023-12-27 | $20.57 | $20.64 | $20.57 | $20.64 | $20.52 | 8,326 |
2023-12-26 | $20.50 | $20.52 | $20.49 | $20.51 | $20.39 | 11,408 |
2023-12-22 | $20.51 | $20.51 | $20.47 | $20.50 | $20.38 | 4,649 |
2023-12-21 | $20.53 | $20.53 | $20.50 | $20.50 | $20.38 | 3,282 |
2023-12-20 | $20.52 | $20.52 | $20.47 | $20.51 | $20.39 | 15,916 |
2023-12-19 | $20.46 | $20.47 | $20.45 | $20.46 | $20.34 | 12,849 |
2023-12-18 | $20.42 | $20.42 | $20.40 | $20.40 | $20.28 | 11,708 |
2023-12-15 | $20.50 | $20.51 | $20.40 | $20.41 | $20.29 | 60,481 |
2023-12-14 | $20.58 | $20.62 | $20.58 | $20.60 | $20.42 | 10,706 |
2023-12-13 | $20.34 | $20.52 | $20.33 | $20.52 | $20.34 | 16,625 |
2023-12-12 | $20.26 | $20.28 | $20.24 | $20.27 | $20.10 | 6,640 |
2023-12-11 | $20.22 | $20.25 | $20.20 | $20.24 | $20.06 | 8,970 |
2023-12-08 | $20.22 | $20.25 | $20.19 | $20.24 | $20.06 | 13,148 |
2023-12-07 | $20.26 | $20.33 | $20.26 | $20.31 | $20.13 | 7,642 |
2023-12-06 | $20.22 | $20.31 | $20.22 | $20.29 | $20.11 | 26,393 |
2023-12-05 | $20.23 | $20.28 | $20.23 | $20.25 | $20.07 | 1,384 |
2023-12-04 | $20.19 | $20.19 | $20.13 | $20.15 | $19.97 | 5,253 |
2023-12-01 | $20.11 | $20.25 | $20.11 | $20.23 | $20.05 | 4,734 |
2023-11-30 | $20.19 | $20.20 | $20.17 | $20.17 | $19.90 | 2,841 |
2023-11-29 | $20.23 | $20.26 | $20.23 | $20.24 | $19.97 | 6,641 |
2023-11-28 | $20.11 | $20.18 | $20.09 | $20.18 | $19.91 | 14,172 |
2023-11-27 | $20.06 | $20.08 | $20.06 | $20.08 | $19.81 | 10,423 |
2023-11-24 | $20.01 | $20.01 | $19.98 | $19.99 | $19.72 | 7,303 |
2023-11-22 | $20.10 | $20.11 | $20.05 | $20.08 | $19.81 | 20,255 |
2023-11-21 | $20.04 | $20.08 | $20.04 | $20.06 | $19.79 | 11,915 |
2023-11-20 | $20.02 | $20.03 | $19.98 | $20.03 | $19.76 | 29,367 |
2023-11-17 | $20.01 | $20.05 | $20.01 | $20.05 | $19.78 | 4,550 |
2023-11-16 | $20.01 | $20.04 | $20.01 | $20.04 | $19.77 | 1,034 |
2023-11-15 | $19.95 | $19.95 | $19.91 | $19.92 | $19.66 | 8,679 |
2023-11-14 | $19.99 | $20.05 | $19.99 | $20.04 | $19.77 | 27,877 |
2023-11-13 | $19.74 | $19.80 | $19.72 | $19.80 | $19.53 | 123,748 |
2023-11-10 | $19.86 | $19.86 | $19.81 | $19.83 | $19.57 | 7,765 |
2023-11-09 | $19.92 | $19.94 | $19.80 | $19.80 | $19.54 | 13,545 |
2023-11-08 | $19.91 | $19.96 | $19.91 | $19.93 | $19.67 | 18,174 |
2023-11-07 | $19.83 | $19.92 | $19.83 | $19.91 | $19.65 | 21,603 |
2023-11-06 | $19.86 | $19.86 | $19.79 | $19.80 | $19.54 | 13,106 |
2023-11-03 | $19.93 | $19.96 | $19.92 | $19.93 | $19.66 | 7,365 |
2023-11-02 | $19.83 | $19.84 | $19.79 | $19.80 | $19.53 | 2,289 |
2023-11-01 | $19.63 | $19.74 | $19.63 | $19.74 | $19.48 | 9,658 |
2023-10-31 | $19.58 | $19.60 | $19.58 | $19.59 | $19.28 | 4,014 |
2023-10-30 | $19.51 | $19.59 | $19.51 | $19.57 | $19.26 | 28,387 |
2023-10-27 | $19.56 | $19.56 | $19.54 | $19.56 | $19.56 | 16,047 |
2023-10-26 | $19.43 | $19.53 | $19.43 | $19.46 | $19.46 | 34,484 |
2023-10-25 | $19.46 | $19.49 | $19.39 | $19.39 | $19.39 | 10,657 |
2023-10-24 | $19.46 | $19.52 | $19.46 | $19.52 | $19.52 | 116,817 |
2023-10-23 | $19.34 | $19.47 | $19.32 | $19.46 | $19.46 | 7,977 |
2023-10-20 | $19.40 | $19.46 | $19.40 | $19.40 | $19.40 | 707,433 |
2023-10-19 | $19.39 | $19.42 | $19.35 | $19.35 | $19.35 | 14,190 |
2023-10-18 | $19.48 | $19.48 | $19.39 | $19.43 | $19.43 | 8,007 |
2023-10-17 | $19.49 | $19.51 | $19.47 | $19.50 | $19.50 | 3,306 |
2023-10-16 | $19.62 | $19.62 | $19.59 | $19.60 | $19.60 | 8,364 |
2023-10-13 | $19.70 | $19.70 | $19.69 | $19.70 | $19.70 | 2,177 |
2023-10-12 | $19.73 | $19.73 | $19.60 | $19.61 | $19.61 | 4,906 |
2023-10-11 | $19.75 | $19.79 | $19.75 | $19.78 | $19.78 | 175,582 |
2023-10-10 | $19.70 | $19.72 | $19.70 | $19.71 | $19.71 | 28,550 |
2023-10-09 | $19.67 | $19.75 | $19.67 | $19.71 | $19.71 | 3,429 |
2023-10-06 | $19.48 | $19.57 | $19.48 | $19.56 | $19.56 | 11,987 |
2023-10-05 | $19.60 | $19.60 | $19.59 | $19.60 | $19.60 | 4,043 |
2023-10-04 | $19.52 | $19.56 | $19.46 | $19.56 | $19.56 | 15,654 |
2023-10-03 | $19.56 | $19.56 | $19.41 | $19.41 | $19.41 | 23,486 |
2023-10-02 | $19.66 | $19.66 | $19.57 | $19.57 | $19.57 | 20,136 |
2023-09-29 | $19.85 | $19.85 | $19.73 | $19.73 | $19.73 | 323,191 |
2023-09-28 | $19.70 | $19.80 | $19.70 | $19.80 | $19.80 | 2,835 |
2023-09-27 | $19.72 | $19.72 | $19.70 | $19.71 | $19.71 | 4,317 |
2023-09-26 | $19.84 | $19.84 | $19.80 | $19.82 | $19.82 | 1,342 |
2023-09-25 | $19.84 | $19.84 | $19.81 | $19.81 | $19.81 | 2,369 |
2023-09-22 | $19.95 | $19.95 | $19.94 | $19.95 | $19.95 | 2,863 |
2023-09-21 | $19.90 | $19.90 | $19.88 | $19.88 | $19.88 | 6,219 |
2023-09-20 | $20.01 | $20.04 | $20.00 | $20.00 | $20.00 | 3,574 |
2023-09-19 | $20.03 | $20.03 | $20.01 | $20.01 | $20.01 | 3,189 |
2023-09-18 | $20.01 | $20.05 | $20.01 | $20.05 | $20.05 | 3,553 |
2023-09-15 | $20.04 | $20.04 | $20.03 | $20.04 | $20.04 | 2,849 |
2023-09-14 | $20.09 | $20.10 | $20.08 | $20.08 | $20.08 | 4,415 |
2023-09-13 | $20.05 | $20.11 | $20.04 | $20.11 | $20.11 | 8,483 |
2023-09-12 | $20.07 | $20.07 | $20.04 | $20.06 | $20.06 | 31,190 |
2023-09-11 | $20.06 | $20.06 | $20.04 | $20.05 | $20.05 | 2,622 |
2023-09-08 | $20.03 | $20.08 | $20.03 | $20.06 | $20.06 | 11,442 |
2023-09-07 | $19.99 | $20.03 | $19.99 | $20.03 | $20.03 | 3,261 |
2023-09-06 | $19.97 | $19.99 | $19.96 | $19.99 | $19.99 | 16,318 |
2023-09-05 | $20.08 | $20.08 | $20.01 | $20.02 | $20.02 | 4,026 |
2023-09-01 | $20.16 | $20.16 | $20.09 | $20.10 | $20.10 | 83,675 |
2023-08-31 | $20.23 | $20.25 | $20.23 | $20.24 | $20.18 | 5,285 |
2023-08-30 | $20.23 | $20.25 | $20.21 | $20.22 | $20.16 | 16,424 |
2023-08-29 | $20.09 | $20.21 | $20.09 | $20.21 | $20.15 | 12,812 |
2023-08-28 | $20.09 | $20.09 | $20.05 | $20.08 | $20.02 | 5,466 |
2023-08-25 | $20.06 | $20.06 | $20.03 | $20.06 | $20.00 | 6,993 |
2023-08-24 | $20.08 | $20.08 | $20.05 | $20.05 | $19.99 | 6,025 |
2023-08-23 | $20.03 | $20.11 | $20.03 | $20.11 | $20.05 | 7,286 |
2023-08-22 | $19.92 | $19.95 | $19.92 | $19.95 | $19.89 | 11,263 |
2023-08-21 | $19.94 | $19.94 | $19.92 | $19.93 | $19.87 | 3,737 |
2023-08-18 | $20.01 | $20.02 | $20.00 | $20.02 | $19.96 | 2,538 |
2023-08-17 | $19.96 | $19.98 | $19.95 | $19.97 | $19.91 | 3,014 |
2023-08-16 | $20.03 | $20.04 | $20.00 | $20.01 | $19.95 | 5,293 |
2023-08-15 | $20.04 | $20.04 | $20.01 | $20.01 | $19.96 | 7,280 |
2023-08-14 | $20.05 | $20.06 | $20.03 | $20.06 | $20.00 | 3,532 |
2023-08-11 | $20.10 | $20.10 | $20.08 | $20.08 | $20.02 | 9,410 |
2023-08-10 | $20.26 | $20.27 | $20.16 | $20.17 | $20.11 | 20,256 |
2023-08-09 | $20.23 | $20.25 | $20.22 | $20.23 | $20.17 | 9,161 |
2023-08-08 | $20.89 | $20.89 | $20.22 | $20.24 | $20.18 | 40,384 |
2023-08-07 | $20.14 | $20.18 | $20.14 | $20.16 | $20.10 | 7,600 |
2023-08-04 | $20.13 | $20.16 | $20.11 | $20.16 | $20.10 | 1,924 |
2023-08-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.96 | 47 |
2023-08-02 | $20.16 | $20.16 | $20.10 | $20.10 | $20.05 | 3,375 |
2023-08-01 | $20.18 | $20.18 | $20.18 | $20.18 | $20.12 | 1,461 |
2023-07-31 | $20.31 | $20.36 | $20.31 | $20.32 | $20.21 | 3,848 |
2023-07-28 | $20.30 | $20.32 | $20.30 | $20.32 | $20.20 | 4,080 |
2023-07-27 | $20.36 | $20.36 | $20.25 | $20.25 | $20.14 | 10,241 |
2023-07-26 | $20.36 | $20.39 | $20.35 | $20.39 | $20.28 | 971 |
2023-07-25 | $20.32 | $20.33 | $20.32 | $20.33 | $20.22 | 3,221 |
2023-07-24 | $20.41 | $20.41 | $20.36 | $20.37 | $20.26 | 8,243 |
2023-07-21 | $20.40 | $20.40 | $20.37 | $20.39 | $20.28 | 2,968 |
2023-07-20 | $20.33 | $20.36 | $20.33 | $20.36 | $20.25 | 22,114 |
2023-07-19 | $20.43 | $20.45 | $20.43 | $20.45 | $20.34 | 282 |
2023-07-18 | $20.46 | $20.47 | $20.42 | $20.42 | $20.31 | 3,637 |
2023-07-17 | $20.39 | $20.42 | $20.38 | $20.42 | $20.30 | 849 |
2023-07-14 | $20.45 | $20.45 | $20.37 | $20.38 | $20.27 | 4,990 |
2023-07-13 | $20.41 | $20.48 | $20.41 | $20.47 | $20.36 | 4,375 |
2023-07-12 | $20.31 | $20.36 | $20.31 | $20.36 | $20.25 | 2,470 |
2023-07-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.08 | 1,123 |
2023-07-10 | $20.11 | $20.17 | $20.11 | $20.17 | $20.05 | 32,950 |
2023-07-07 | $20.08 | $20.13 | $20.08 | $20.12 | $20.00 | 3,270 |
2023-07-06 | $20.08 | $20.09 | $20.05 | $20.09 | $19.98 | 3,146 |
2023-07-05 | $20.25 | $20.25 | $20.20 | $20.21 | $20.09 | 37,447 |
2023-07-03 | $20.28 | $20.31 | $20.28 | $20.28 | $20.16 | 2,884 |
2023-06-30 | $20.36 | $20.39 | $20.36 | $20.39 | $20.39 | 36,193 |
2023-06-29 | $20.36 | $20.36 | $20.31 | $20.32 | $20.32 | 5,405 |
2023-06-28 | $20.45 | $20.47 | $20.44 | $20.47 | $20.47 | 1,007 |
2023-06-27 | $20.48 | $20.48 | $20.42 | $20.43 | $20.43 | 33,309 |
2023-06-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 405 |
2023-06-23 | $20.44 | $20.44 | $20.42 | $20.43 | $20.43 | 6,071 |
2023-06-22 | $20.42 | $20.42 | $20.38 | $20.38 | $20.38 | 2,273 |
2023-06-21 | $20.39 | $20.44 | $20.39 | $20.44 | $20.44 | 8,838 |
2023-06-20 | $20.44 | $20.45 | $20.43 | $20.43 | $20.43 | 2,449 |
2023-06-16 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 7,213 |
2023-06-15 | $20.43 | $20.46 | $20.42 | $20.46 | $20.46 | 9,326 |
2023-06-14 | $20.40 | $20.40 | $20.32 | $20.34 | $20.34 | 6,543 |
2023-06-13 | $20.45 | $20.45 | $20.34 | $20.34 | $20.34 | 10,586 |
2023-06-12 | $20.39 | $20.43 | $20.38 | $20.42 | $20.42 | 10,149 |
2023-06-09 | $20.39 | $20.41 | $20.39 | $20.40 | $20.40 | 24,806 |
2023-06-08 | $20.38 | $20.43 | $20.38 | $20.42 | $20.42 | 5,972 |
2023-06-07 | $20.42 | $20.42 | $20.35 | $20.36 | $20.36 | 7,848 |
2023-06-06 | $20.38 | $20.45 | $20.38 | $20.41 | $20.41 | 26,351 |
2023-06-05 | $20.34 | $20.39 | $20.34 | $20.39 | $20.39 | 2,126 |
2023-06-02 | $20.43 | $20.43 | $20.36 | $20.36 | $20.36 | 15,646 |
2023-06-01 | $20.44 | $20.48 | $20.44 | $20.48 | $20.48 | 8,600 |
2023-05-31 | $20.43 | $20.45 | $20.43 | $20.45 | $20.39 | 4,067 |
2023-05-30 | $20.32 | $20.35 | $20.32 | $20.35 | $20.29 | 1,406 |
2023-05-26 | $20.27 | $20.27 | $20.25 | $20.26 | $20.20 | 6,463 |
2023-05-25 | $20.31 | $20.31 | $20.26 | $20.26 | $20.20 | 1,935 |
2023-05-24 | $20.37 | $20.38 | $20.35 | $20.36 | $20.30 | 3,913 |
2023-05-23 | $20.35 | $20.38 | $20.34 | $20.37 | $20.32 | 38,958 |
2023-05-22 | $20.40 | $20.40 | $20.37 | $20.37 | $20.31 | 13,577 |
2023-05-19 | $20.40 | $20.41 | $20.38 | $20.39 | $20.39 | 4,960 |
2023-05-18 | $20.48 | $20.48 | $20.45 | $20.45 | $20.45 | 2,990 |
2023-05-17 | $20.53 | $20.53 | $20.52 | $20.52 | $20.52 | 3,991 |
2023-05-16 | $20.53 | $20.54 | $20.52 | $20.52 | $20.52 | 6,493 |
2023-05-15 | $20.57 | $20.58 | $20.55 | $20.57 | $20.57 | 1,589 |
2023-05-12 | $20.60 | $20.63 | $20.59 | $20.59 | $20.59 | 6,690 |
2023-05-11 | $20.71 | $20.71 | $20.69 | $20.69 | $20.69 | 37,057 |
2023-05-10 | $20.61 | $20.65 | $20.61 | $20.65 | $20.65 | 4,552 |
2023-05-09 | $20.55 | $20.55 | $20.53 | $20.54 | $20.54 | 1,322 |
2023-05-08 | $20.57 | $20.59 | $20.56 | $20.57 | $20.57 | 5,882 |
2023-05-05 | $20.64 | $20.65 | $20.60 | $20.61 | $20.61 | 18,104 |
2023-05-04 | $20.66 | $20.71 | $20.63 | $20.70 | $20.70 | 3,079 |
2023-05-03 | $20.66 | $20.67 | $20.65 | $20.67 | $20.67 | 2,316 |
2023-05-02 | $20.47 | $20.59 | $20.47 | $20.59 | $20.59 | 1,586 |
2023-05-01 | $20.52 | $20.52 | $20.45 | $20.45 | $20.45 | 3,430 |
2023-04-28 | $20.63 | $20.63 | $20.61 | $20.63 | $20.57 | 1,199 |
2023-04-27 | $20.57 | $20.58 | $20.56 | $20.57 | $20.51 | 2,995 |
2023-04-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 404 |
2023-04-25 | $20.65 | $20.67 | $20.64 | $20.67 | $20.67 | 5,586 |
2023-04-24 | $20.57 | $20.60 | $20.57 | $20.58 | $20.58 | 1,348 |
2023-04-21 | $20.58 | $20.59 | $20.53 | $20.53 | $20.53 | 5,640 |
2023-04-20 | $20.53 | $20.54 | $20.52 | $20.54 | $20.54 | 2,937 |
2023-04-19 | $20.44 | $20.47 | $20.43 | $20.46 | $20.46 | 5,514 |
2023-04-18 | $20.47 | $20.50 | $20.47 | $20.49 | $20.49 | 1,393 |
2023-04-17 | $20.50 | $20.51 | $20.48 | $20.48 | $20.48 | 9,826 |
2023-04-14 | $20.61 | $20.61 | $20.57 | $20.57 | $20.57 | 1,513 |
2023-04-13 | $20.71 | $20.72 | $20.65 | $20.65 | $20.65 | 131,321 |
2023-04-12 | $20.67 | $20.67 | $20.63 | $20.66 | $20.66 | 4,430 |
2023-04-11 | $20.61 | $20.62 | $20.58 | $20.62 | $20.62 | 3,948 |
2023-04-10 | $20.63 | $20.63 | $20.60 | $20.60 | $20.60 | 15,380 |
2023-04-06 | $20.77 | $20.79 | $20.76 | $20.76 | $20.76 | 2,797 |
2023-04-05 | $20.77 | $20.80 | $20.74 | $20.79 | $20.79 | 468,748 |
2023-04-04 | $20.61 | $20.72 | $20.61 | $20.72 | $20.72 | 10,007 |
2023-04-03 | $20.63 | $20.66 | $20.61 | $20.66 | $20.66 | 1,588 |
2023-03-31 | $20.62 | $20.65 | $20.60 | $20.65 | $20.60 | 12,264 |
2023-03-30 | $20.57 | $20.58 | $20.57 | $20.58 | $20.52 | 3,405 |
2023-03-29 | $20.57 | $20.60 | $20.56 | $20.56 | $20.51 | 3,834 |
2023-03-28 | $20.61 | $20.61 | $20.57 | $20.57 | $20.51 | 7,407 |
2023-03-27 | $20.64 | $20.64 | $20.61 | $20.61 | $20.56 | 2,865 |
2023-03-24 | $20.80 | $20.80 | $20.75 | $20.77 | $20.71 | 5,901 |
2023-03-23 | $20.68 | $20.73 | $20.68 | $20.73 | $20.67 | 6,727 |
2023-03-22 | $20.52 | $20.69 | $20.52 | $20.69 | $20.69 | 817 |
2023-03-21 | $20.54 | $20.54 | $20.52 | $20.52 | $20.52 | 6,390 |
2023-03-20 | $20.69 | $20.70 | $20.58 | $20.58 | $20.58 | 2,474 |
2023-03-17 | $20.66 | $20.70 | $20.66 | $20.70 | $20.70 | 1,348 |
2023-03-16 | $20.65 | $20.65 | $20.55 | $20.55 | $20.55 | 3,589 |
2023-03-15 | $20.66 | $20.68 | $20.57 | $20.63 | $20.63 | 1,632 |
2023-03-14 | $20.49 | $20.49 | $20.48 | $20.49 | $20.49 | 3,915 |
2023-03-13 | $20.59 | $20.61 | $20.59 | $20.61 | $20.61 | 2,183 |
2023-03-10 | $20.38 | $20.43 | $20.38 | $20.40 | $20.40 | 43,718 |
2023-03-09 | $20.16 | $20.25 | $20.16 | $20.25 | $20.25 | 38,955 |
2023-03-08 | $20.19 | $20.20 | $20.14 | $20.15 | $20.15 | 11,796 |
2023-03-07 | $20.22 | $20.22 | $20.16 | $20.16 | $20.16 | 2,071 |
2023-03-06 | $20.25 | $20.25 | $20.19 | $20.19 | $20.19 | 5,627 |
2023-03-03 | $20.20 | $20.21 | $20.06 | $20.20 | $20.20 | 24,124 |
2023-03-02 | $20.09 | $20.12 | $20.09 | $20.12 | $20.12 | 3,408 |
2023-03-01 | $20.24 | $20.24 | $20.19 | $20.19 | $20.19 | 1,537 |
2023-02-28 | $20.31 | $20.36 | $20.31 | $20.36 | $20.30 | 652 |
2023-02-27 | $20.37 | $20.37 | $20.35 | $20.36 | $20.30 | 2,373 |
2023-02-24 | $20.29 | $20.31 | $20.29 | $20.31 | $20.25 | 556 |
2023-02-23 | $20.35 | $20.42 | $20.35 | $20.42 | $20.36 | 2,637 |
2023-02-22 | $20.38 | $20.38 | $20.36 | $20.37 | $20.31 | 6,335 |
2023-02-21 | $20.36 | $20.36 | $20.28 | $20.28 | $20.22 | 22,226 |
2023-02-17 | $20.39 | $20.45 | $20.39 | $20.43 | $20.38 | 9,713 |
2023-02-16 | $20.43 | $20.61 | $20.43 | $20.43 | $20.38 | 25,923 |
2023-02-15 | $20.46 | $20.47 | $20.44 | $20.46 | $20.40 | 14,154 |
2023-02-14 | $20.56 | $20.56 | $20.47 | $20.47 | $20.41 | 3,332 |
2023-02-13 | $20.54 | $20.58 | $20.54 | $20.56 | $20.50 | 15,879 |
2023-02-10 | $20.58 | $20.58 | $20.52 | $20.52 | $20.46 | 3,726 |
2023-02-09 | $20.67 | $20.67 | $20.57 | $20.57 | $20.51 | 4,069 |
2023-02-08 | $20.63 | $20.64 | $20.61 | $20.63 | $20.57 | 4,387 |
2023-02-07 | $20.61 | $20.63 | $20.59 | $20.59 | $20.53 | 5,877 |
2023-02-06 | $20.65 | $20.66 | $20.61 | $20.61 | $20.55 | 40,280 |
2023-02-03 | $20.78 | $20.78 | $20.74 | $20.75 | $20.69 | 4,844 |
2023-02-02 | $20.89 | $20.89 | $20.81 | $20.87 | $20.81 | 30,342 |
2023-02-01 | $20.79 | $20.88 | $20.77 | $20.88 | $20.82 | 6,769 |
2023-01-31 | $20.82 | $20.83 | $20.78 | $20.79 | $20.68 | 23,687 |
2023-01-30 | $20.77 | $20.80 | $20.76 | $20.76 | $20.65 | 6,794 |
2023-01-27 | $20.80 | $20.83 | $20.80 | $20.83 | $20.72 | 11,570 |
2023-01-26 | $20.86 | $20.87 | $20.84 | $20.84 | $20.73 | 9,951 |
2023-01-25 | $20.84 | $20.88 | $20.84 | $20.88 | $20.77 | 1,528 |
2023-01-24 | $20.79 | $20.86 | $20.79 | $20.85 | $20.74 | 27,415 |
2023-01-23 | $20.74 | $20.78 | $20.74 | $20.75 | $20.64 | 15,245 |
2023-01-20 | $20.82 | $20.83 | $20.79 | $20.80 | $20.69 | 6,397 |
2023-01-19 | $20.86 | $20.89 | $20.86 | $20.87 | $20.76 | 1,742 |
2023-01-18 | $20.90 | $21.05 | $20.77 | $20.90 | $20.79 | 81,873 |
2023-01-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.66 | 951 |
2023-01-13 | $20.80 | $20.83 | $20.79 | $20.79 | $20.68 | 1,668 |
2023-01-12 | $20.82 | $20.87 | $20.82 | $20.86 | $20.75 | 5,231 |
2023-01-11 | $20.71 | $20.75 | $20.70 | $20.75 | $20.64 | 4,147 |
2023-01-10 | $20.65 | $20.67 | $20.62 | $20.65 | $20.54 | 6,524 |
2023-01-09 | $20.71 | $20.71 | $20.70 | $20.70 | $20.59 | 288,080 |
2023-01-06 | $20.53 | $20.69 | $20.53 | $20.69 | $20.69 | 21,323 |
2023-01-05 | $20.42 | $20.44 | $20.38 | $20.43 | $20.43 | 46,619 |
2023-01-04 | $20.51 | $20.51 | $20.47 | $20.50 | $20.50 | 40,258 |
2023-01-03 | $20.48 | $20.48 | $20.40 | $20.42 | $20.42 | 3,235 |
2022-12-30 | $20.40 | $20.40 | $20.36 | $20.37 | $20.37 | 26,954 |
2022-12-29 | $20.39 | $20.43 | $20.35 | $20.41 | $20.41 | 32,300 |
2022-12-28 | $20.43 | $20.43 | $20.36 | $20.38 | $20.38 | 138,183 |
2022-12-27 | $20.59 | $20.59 | $20.43 | $20.44 | $20.44 | 34,345 |
2022-12-23 | $20.50 | $20.50 | $20.48 | $20.50 | $20.50 | 1,247 |
2022-12-22 | $20.54 | $20.54 | $20.51 | $20.51 | $20.51 | 4,505 |
2022-12-21 | $20.60 | $20.60 | $20.54 | $20.55 | $20.55 | 7,649 |
2022-12-20 | $20.56 | $20.57 | $20.37 | $20.50 | $20.50 | 42,945 |
2022-12-19 | $20.58 | $20.62 | $20.42 | $20.59 | $20.59 | 43,495 |
2022-12-16 | $20.66 | $20.72 | $20.65 | $20.70 | $20.70 | 12,121 |
2022-12-15 | $20.73 | $20.78 | $20.72 | $20.74 | $20.69 | 21,411 |
2022-12-14 | $20.74 | $20.74 | $20.64 | $20.72 | $20.66 | 16,405 |
2022-12-13 | $20.79 | $20.80 | $20.68 | $20.69 | $20.63 | 40,266 |
2022-12-12 | $20.56 | $20.56 | $20.53 | $20.56 | $20.51 | 18,801 |
2022-12-09 | $20.60 | $20.60 | $20.53 | $20.56 | $20.51 | 17,230 |
2022-12-08 | $20.63 | $20.66 | $20.61 | $20.62 | $20.57 | 141,977 |
2022-12-07 | $20.66 | $20.71 | $20.64 | $20.70 | $20.65 | 6,841 |
2022-12-06 | $20.55 | $20.58 | $20.52 | $20.56 | $20.51 | 13,231 |
2022-12-05 | $20.62 | $20.62 | $20.53 | $20.53 | $20.48 | 2,704 |
2022-12-02 | $20.55 | $20.68 | $20.54 | $20.68 | $20.63 | 6,055 |
2022-12-01 | $20.58 | $20.65 | $20.56 | $20.65 | $20.60 | 14,556 |
2022-11-30 | $20.43 | $20.58 | $20.41 | $20.58 | $20.46 | 17,529 |
2022-11-29 | $20.46 | $20.47 | $20.45 | $20.47 | $20.36 | 487 |
2022-11-28 | $20.55 | $20.55 | $20.50 | $20.51 | $20.40 | 7,096 |
2022-11-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.42 | 2,521 |
2022-11-23 | $20.51 | $20.55 | $20.48 | $20.52 | $20.41 | 22,219 |
2022-11-22 | $20.42 | $20.46 | $20.42 | $20.44 | $20.33 | 1,523 |
2022-11-21 | $20.44 | $20.46 | $20.38 | $20.38 | $20.27 | 4,549 |
2022-11-18 | $20.44 | $20.45 | $20.39 | $20.40 | $20.29 | 17,200 |
2022-11-17 | $20.43 | $20.43 | $20.38 | $20.43 | $20.31 | 5,306 |
2022-11-16 | $20.47 | $20.52 | $20.46 | $20.51 | $20.40 | 4,605 |
2022-11-15 | $20.42 | $20.60 | $20.38 | $20.44 | $20.33 | 47,814 |
2022-11-14 | $20.34 | $20.53 | $20.26 | $20.33 | $20.22 | 16,933 |
2022-11-11 | $20.38 | $20.40 | $20.38 | $20.39 | $20.39 | 44,147 |
2022-11-10 | $20.28 | $20.39 | $20.28 | $20.39 | $20.39 | 5,114 |
2022-11-09 | $20.00 | $20.02 | $20.00 | $20.02 | $20.02 | 15,556 |
2022-11-08 | $20.00 | $20.01 | $20.00 | $20.01 | $20.01 | 2,811 |
2022-11-07 | $19.92 | $19.93 | $19.91 | $19.92 | $19.92 | 204,796 |
2022-11-04 | $19.92 | $19.97 | $19.92 | $19.97 | $19.97 | 1,719 |
2022-11-03 | $19.80 | $19.96 | $19.80 | $19.92 | $19.92 | 16,966 |
2022-11-02 | $20.03 | $20.07 | $20.00 | $20.00 | $20.00 | 11,808 |
2022-11-01 | $20.00 | $20.02 | $20.00 | $20.02 | $20.02 | 749 |
2022-10-31 | $20.07 | $20.07 | $20.01 | $20.02 | $19.97 | 24,651 |
2022-10-28 | $20.14 | $20.14 | $20.12 | $20.12 | $20.07 | 665 |
2022-10-27 | $20.10 | $20.16 | $20.10 | $20.15 | $20.15 | 1,251 |
2022-10-26 | $20.03 | $20.09 | $20.03 | $20.07 | $20.07 | 3,841 |
2022-10-25 | $19.98 | $20.00 | $19.98 | $20.00 | $20.00 | 2,057 |
2022-10-24 | $19.85 | $19.85 | $19.82 | $19.82 | $19.82 | 3,617 |
2022-10-21 | $19.72 | $19.80 | $19.72 | $19.80 | $19.80 | 4,567 |
2022-10-20 | $19.86 | $19.88 | $19.75 | $19.76 | $19.76 | 11,924 |
2022-10-19 | $19.89 | $19.89 | $19.85 | $19.85 | $19.85 | 3,608 |
2022-10-18 | $20.04 | $20.04 | $19.97 | $20.00 | $20.00 | 1,272 |
2022-10-17 | $20.02 | $20.02 | $19.97 | $19.97 | $19.97 | 441 |
2022-10-14 | $20.08 | $20.08 | $19.92 | $19.93 | $19.93 | 6,437 |
2022-10-13 | $19.86 | $19.98 | $19.86 | $19.95 | $19.95 | 18,541 |
2022-10-12 | $20.05 | $20.06 | $20.02 | $20.04 | $20.04 | 7,145 |
2022-10-11 | $20.07 | $20.07 | $20.06 | $20.06 | $20.06 | 107,056 |
2022-10-10 | $20.10 | $20.10 | $20.03 | $20.04 | $20.04 | 17,181 |
2022-10-07 | $20.05 | $20.10 | $20.05 | $20.08 | $20.08 | 3,626 |
2022-10-06 | $20.22 | $20.22 | $20.15 | $20.15 | $20.15 | 1,952 |
2022-10-05 | $20.23 | $20.23 | $20.18 | $20.21 | $20.21 | 7,592 |
2022-10-04 | $20.34 | $20.37 | $20.30 | $20.30 | $20.30 | 19,797 |
2022-10-03 | $20.26 | $20.32 | $20.24 | $20.24 | $20.24 | 7,861 |
2022-09-30 | $20.29 | $20.30 | $20.21 | $20.21 | $20.21 | 3,695 |
2022-09-29 | $20.26 | $20.29 | $20.25 | $20.28 | $20.28 | 3,947 |
2022-09-28 | $20.22 | $20.35 | $20.17 | $20.34 | $20.34 | 30,482 |
2022-09-27 | $20.06 | $20.06 | $19.97 | $20.00 | $20.00 | 328,615 |
2022-09-26 | $20.22 | $20.23 | $20.04 | $20.05 | $20.05 | 28,517 |
2022-09-23 | $20.34 | $20.37 | $20.31 | $20.32 | $20.32 | 12,488 |
2022-09-22 | $20.52 | $20.52 | $20.43 | $20.47 | $20.47 | 9,746 |
2022-09-21 | $20.56 | $20.59 | $20.52 | $20.56 | $20.56 | 15,039 |
2022-09-20 | $20.55 | $20.57 | $20.55 | $20.55 | $20.55 | 11,703 |
2022-09-19 | $20.59 | $20.62 | $20.59 | $20.62 | $20.62 | 24,562 |
2022-09-16 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 3,783 |
2022-09-15 | $20.72 | $20.73 | $20.68 | $20.68 | $20.68 | 108,144 |
2022-09-14 | $20.69 | $20.72 | $20.69 | $20.71 | $20.71 | 30,072 |
2022-09-13 | $20.74 | $20.75 | $20.71 | $20.72 | $20.72 | 3,625 |
2022-09-12 | $20.90 | $20.90 | $20.82 | $20.83 | $20.83 | 6,676 |
2022-09-09 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 18,174 |
2022-09-08 | $20.92 | $20.92 | $20.89 | $20.90 | $20.90 | 3,778 |
2022-09-07 | $20.90 | $20.91 | $20.89 | $20.90 | $20.90 | 166,788 |
2022-09-06 | $20.91 | $20.91 | $20.85 | $20.86 | $20.86 | 25,980 |
2022-09-02 | $20.95 | $21.00 | $20.95 | $20.98 | $20.98 | 4,428 |
2022-09-01 | $20.94 | $20.96 | $20.89 | $20.96 | $20.96 | 6,809 |
2022-08-31 | $21.10 | $21.10 | $21.05 | $21.05 | $20.99 | 9,750 |
2022-08-30 | $21.10 | $21.11 | $21.04 | $21.07 | $21.02 | 27,341 |
2022-08-29 | $21.11 | $21.16 | $21.09 | $21.12 | $21.07 | 20,534 |
2022-08-26 | $21.17 | $21.28 | $21.13 | $21.16 | $21.10 | 22,083 |
2022-08-25 | $21.11 | $21.15 | $21.11 | $21.15 | $21.10 | 4,791 |
2022-08-24 | $21.12 | $21.14 | $21.10 | $21.11 | $21.06 | 13,773 |
2022-08-23 | $21.19 | $21.19 | $21.15 | $21.15 | $21.10 | 12,748 |
2022-08-22 | $21.22 | $21.22 | $21.15 | $21.18 | $21.13 | 30,030 |
2022-08-19 | $21.21 | $21.25 | $21.21 | $21.22 | $21.17 | 2,708 |
2022-08-18 | $21.34 | $21.34 | $21.28 | $21.31 | $21.26 | 4,126 |
2022-08-17 | $21.30 | $21.33 | $21.30 | $21.32 | $21.27 | 12,062 |
2022-08-16 | $21.40 | $21.40 | $21.35 | $21.37 | $21.32 | 7,956 |
2022-08-15 | $21.40 | $21.44 | $21.40 | $21.41 | $21.36 | 12,575 |
2022-08-12 | $21.38 | $21.38 | $21.34 | $21.35 | $21.30 | 3,032 |
2022-08-11 | $21.42 | $21.42 | $21.41 | $21.42 | $21.36 | 60,409 |
2022-08-10 | $21.42 | $21.45 | $21.37 | $21.40 | $21.34 | 4,050 |
2022-08-09 | $21.35 | $21.38 | $21.31 | $21.35 | $21.29 | 12,641 |
2022-08-08 | $21.36 | $21.38 | $21.36 | $21.38 | $21.33 | 4,431 |
2022-08-05 | $21.34 | $21.36 | $21.30 | $21.36 | $21.31 | 3,112 |
2022-08-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.43 | 820 |
2022-08-03 | $21.38 | $21.43 | $21.35 | $21.43 | $21.37 | 2,618 |
2022-08-02 | $21.58 | $21.58 | $21.45 | $21.45 | $21.39 | 8,132 |
2022-08-01 | $21.56 | $21.59 | $21.55 | $21.58 | $21.52 | 6,229 |
2022-07-29 | $21.56 | $21.59 | $21.54 | $21.57 | $21.47 | 1,202 |
2022-07-28 | $21.51 | $21.53 | $21.46 | $21.51 | $21.41 | 29,930 |
2022-07-27 | $21.41 | $21.43 | $21.33 | $21.35 | $21.25 | 9,047 |
2022-07-26 | $21.41 | $21.42 | $21.37 | $21.37 | $21.26 | 5,689 |
2022-07-25 | $21.32 | $21.37 | $21.32 | $21.36 | $21.26 | 1,809 |
2022-07-22 | $21.35 | $21.39 | $21.32 | $21.34 | $21.24 | 6,389 |
2022-07-21 | $21.22 | $21.25 | $21.19 | $21.25 | $21.15 | 3,934 |
2022-07-20 | $21.16 | $21.16 | $21.16 | $21.16 | $21.06 | 212 |
2022-07-19 | $21.22 | $21.22 | $21.17 | $21.19 | $21.09 | 3,079 |
2022-07-18 | $21.16 | $21.21 | $21.16 | $21.21 | $21.10 | 2,894 |
2022-07-15 | $21.18 | $21.19 | $21.17 | $21.19 | $21.09 | 14,440 |
2022-07-14 | $21.13 | $21.18 | $21.13 | $21.17 | $21.06 | 16,301 |
2022-07-13 | $21.11 | $21.20 | $21.11 | $21.18 | $21.08 | 196,740 |
2022-07-12 | $21.19 | $21.22 | $21.16 | $21.19 | $21.08 | 10,432 |
2022-07-11 | $21.16 | $21.22 | $21.16 | $21.16 | $21.06 | 11,428 |
2022-07-08 | $21.16 | $21.30 | $21.16 | $21.16 | $21.06 | 35,667 |
2022-07-07 | $21.22 | $21.22 | $21.14 | $21.20 | $21.09 | 4,827 |
2022-07-06 | $21.36 | $21.36 | $21.24 | $21.25 | $21.14 | 55,044 |
2022-07-05 | $21.33 | $21.33 | $21.32 | $21.32 | $21.22 | 69,306 |
2022-07-01 | $21.30 | $21.30 | $21.29 | $21.29 | $21.18 | 4,850 |
2022-06-30 | $21.20 | $21.24 | $21.17 | $21.24 | $21.08 | 137,205 |
2022-06-29 | $21.09 | $21.13 | $21.09 | $21.13 | $20.97 | 1,514 |
2022-06-28 | $21.03 | $21.07 | $21.01 | $21.02 | $20.87 | 5,948 |
2022-06-27 | $21.07 | $21.08 | $21.02 | $21.07 | $20.92 | 6,518 |
2022-06-24 | $21.11 | $21.11 | $21.08 | $21.09 | $20.94 | 2,965 |
2022-06-23 | $21.10 | $21.16 | $21.10 | $21.11 | $20.95 | 18,685 |
2022-06-22 | $21.00 | $21.07 | $21.00 | $21.04 | $20.88 | 1,959 |
2022-06-21 | $20.92 | $20.99 | $20.91 | $20.94 | $20.79 | 4,368 |
2022-06-17 | $20.94 | $20.96 | $20.94 | $20.96 | $20.81 | 564 |
2022-06-16 | $20.80 | $20.95 | $20.80 | $20.95 | $20.79 | 12,536 |
2022-06-15 | $20.84 | $20.90 | $20.77 | $20.90 | $20.75 | 5,360 |
2022-06-14 | $20.86 | $20.87 | $20.78 | $20.79 | $20.64 | 14,010 |
2022-06-13 | $21.00 | $21.01 | $20.86 | $20.91 | $20.76 | 18,028 |
2022-06-10 | $21.22 | $21.22 | $21.14 | $21.14 | $20.98 | 4,516 |
2022-06-09 | $21.26 | $21.31 | $21.26 | $21.29 | $21.14 | 40,287 |
2022-06-08 | $21.35 | $21.35 | $21.30 | $21.30 | $21.15 | 7,296 |
2022-06-07 | $21.33 | $21.33 | $21.29 | $21.33 | $21.17 | 9,273 |
2022-06-06 | $21.33 | $21.38 | $21.28 | $21.31 | $21.15 | 22,519 |
2022-06-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.24 | 2,262 |
2022-06-02 | $21.37 | $21.40 | $21.37 | $21.39 | $21.24 | 89,485 |
2022-06-01 | $21.40 | $21.41 | $21.36 | $21.36 | $21.21 | 6,025 |
2022-05-31 | $21.48 | $21.50 | $21.47 | $21.49 | $21.28 | 12,654 |
2022-05-27 | $21.58 | $21.58 | $21.53 | $21.53 | $21.33 | 1,996 |
2022-05-26 | $21.57 | $21.57 | $21.50 | $21.52 | $21.31 | 14,922 |
2022-05-25 | $21.51 | $21.52 | $21.51 | $21.52 | $21.31 | 360 |
2022-05-24 | $21.44 | $21.51 | $21.44 | $21.51 | $21.31 | 9,069 |
2022-05-23 | $21.43 | $21.43 | $21.37 | $21.38 | $21.18 | 12,140 |
2022-05-20 | $21.43 | $21.45 | $21.41 | $21.42 | $21.22 | 24,878 |
2022-05-19 | $21.40 | $21.44 | $21.38 | $21.38 | $21.18 | 20,615 |
2022-05-18 | $21.28 | $21.35 | $21.28 | $21.35 | $21.14 | 3,721 |
2022-05-17 | $21.30 | $21.33 | $21.28 | $21.28 | $21.08 | 1,761 |
2022-05-16 | $21.40 | $21.40 | $21.36 | $21.36 | $21.16 | 13,739 |
2022-05-13 | $21.33 | $21.35 | $21.32 | $21.34 | $21.14 | 3,214 |
2022-05-12 | $21.36 | $21.39 | $21.35 | $21.38 | $21.18 | 9,764 |
2022-05-11 | $21.27 | $21.30 | $21.27 | $21.30 | $21.09 | 918 |
2022-05-10 | $21.34 | $21.34 | $21.29 | $21.29 | $21.09 | 11,482 |
2022-05-09 | $21.20 | $21.27 | $21.19 | $21.27 | $21.07 | 9,888 |
2022-05-06 | $21.21 | $21.23 | $21.20 | $21.20 | $21.00 | 6,148 |
2022-05-05 | $21.29 | $21.32 | $21.18 | $21.25 | $21.05 | 19,886 |
2022-05-04 | $21.23 | $21.32 | $21.21 | $21.32 | $21.12 | 16,990 |
2022-05-03 | $21.29 | $21.29 | $21.23 | $21.23 | $21.03 | 11,131 |
2022-05-02 | $21.30 | $21.30 | $21.24 | $21.25 | $21.05 | 22,109 |
2022-04-29 | $21.38 | $21.39 | $21.37 | $21.39 | $21.13 | 11,748 |
2022-04-28 | $21.44 | $21.44 | $21.40 | $21.43 | $21.17 | 14,200 |
2022-04-27 | $21.47 | $21.49 | $21.42 | $21.43 | $21.17 | 27,653 |
2022-04-26 | $21.43 | $21.43 | $21.36 | $21.43 | $21.18 | 27,493 |
2022-04-25 | $21.42 | $21.42 | $21.25 | $21.25 | $21.00 | 379,921 |
2022-04-22 | $21.31 | $21.34 | $21.30 | $21.34 | $21.09 | 5,971 |
2022-04-21 | $21.37 | $21.37 | $21.32 | $21.35 | $21.10 | 6,595 |
2022-04-20 | $21.38 | $21.42 | $21.20 | $21.40 | $21.15 | 30,398 |
2022-04-19 | $21.40 | $21.44 | $21.40 | $21.42 | $21.17 | 68,549 |
2022-04-18 | $21.53 | $21.53 | $21.50 | $21.51 | $21.25 | 9,093 |
2022-04-14 | $21.56 | $21.59 | $21.50 | $21.53 | $21.27 | 12,917 |
2022-04-13 | $21.66 | $21.66 | $21.63 | $21.64 | $21.38 | 1,957 |
2022-04-12 | $21.60 | $21.62 | $21.59 | $21.60 | $21.34 | 4,339 |
2022-04-11 | $21.59 | $21.59 | $21.56 | $21.57 | $21.31 | 10,791 |
2022-04-08 | $21.65 | $21.66 | $21.63 | $21.63 | $21.37 | 3,605 |
2022-04-07 | $21.75 | $21.75 | $21.70 | $21.74 | $21.48 | 73,385 |
2022-04-06 | $21.72 | $21.77 | $21.71 | $21.76 | $21.50 | 267,792 |
2022-04-05 | $21.88 | $21.89 | $21.81 | $21.81 | $21.55 | 13,464 |
2022-04-04 | $21.92 | $21.92 | $21.89 | $21.92 | $21.66 | 15,251 |
2022-04-01 | $21.88 | $21.94 | $21.87 | $21.92 | $21.66 | 41,174 |
2022-03-31 | $22.01 | $22.03 | $21.98 | $22.02 | $21.70 | 27,799 |
2022-03-30 | $21.90 | $21.97 | $21.90 | $21.97 | $21.66 | 27,742 |
2022-03-29 | $21.88 | $21.89 | $21.86 | $21.88 | $21.57 | 9,309 |
2022-03-28 | $21.84 | $21.87 | $21.84 | $21.87 | $21.56 | 7,259 |
2022-03-25 | $21.94 | $21.94 | $21.93 | $21.94 | $21.62 | 7,041 |
2022-03-24 | $22.05 | $22.05 | $22.04 | $22.05 | $21.74 | 3,439 |
2022-03-23 | $22.06 | $22.09 | $22.06 | $22.09 | $21.77 | 12,906 |
2022-03-22 | $22.05 | $22.06 | $22.04 | $22.06 | $21.74 | 4,442 |
2022-03-21 | $22.17 | $22.17 | $22.07 | $22.12 | $21.81 | 19,303 |
2022-03-18 | $22.22 | $22.24 | $22.21 | $22.21 | $21.90 | 18,336 |
2022-03-17 | $22.18 | $22.22 | $22.18 | $22.19 | $21.88 | 12,110 |
2022-03-16 | $22.17 | $22.18 | $22.12 | $22.15 | $21.83 | 13,391 |
2022-03-15 | $22.27 | $22.27 | $22.18 | $22.20 | $21.89 | 10,632 |
2022-03-14 | $22.29 | $22.30 | $22.25 | $22.28 | $21.96 | 39,365 |
2022-03-11 | $22.34 | $22.38 | $22.32 | $22.35 | $22.03 | 25,111 |
2022-03-10 | $22.35 | $22.40 | $22.32 | $22.37 | $22.05 | 100,127 |
2022-03-09 | $22.44 | $22.44 | $22.39 | $22.40 | $22.08 | 8,721 |
2022-03-08 | $22.49 | $22.49 | $22.43 | $22.49 | $22.17 | 3,295 |
2022-03-07 | $22.59 | $22.59 | $22.52 | $22.54 | $22.22 | 3,651 |
2022-03-04 | $22.59 | $22.60 | $22.58 | $22.58 | $22.26 | 30,046 |
2022-03-03 | $22.52 | $22.55 | $22.48 | $22.53 | $22.21 | 203,744 |
2022-03-02 | $22.60 | $22.60 | $22.54 | $22.55 | $22.23 | 4,569 |
2022-03-01 | $22.62 | $22.65 | $22.62 | $22.64 | $22.32 | 12,358 |
2022-02-28 | $22.62 | $22.62 | $22.58 | $22.59 | $22.22 | 2,559 |
2022-02-25 | $22.48 | $22.53 | $22.47 | $22.49 | $22.13 | 54,372 |
2022-02-24 | $22.49 | $22.52 | $22.47 | $22.49 | $22.13 | 20,737 |
2022-02-23 | $22.50 | $22.53 | $22.50 | $22.51 | $22.15 | 255,815 |
2022-02-22 | $22.53 | $22.57 | $22.53 | $22.53 | $22.16 | 23,243 |
2022-02-18 | $22.59 | $22.59 | $22.57 | $22.57 | $22.20 | 4,669 |
2022-02-17 | $22.57 | $22.57 | $22.53 | $22.55 | $22.19 | 3,932 |
2022-02-16 | $22.54 | $22.56 | $22.51 | $22.54 | $22.17 | 4,548 |
2022-02-15 | $22.49 | $22.54 | $22.49 | $22.52 | $22.15 | 25,169 |
2022-02-14 | $22.54 | $22.57 | $22.54 | $22.54 | $22.17 | 1,897 |
2022-02-11 | $22.55 | $22.58 | $22.52 | $22.58 | $22.21 | 9,292 |
2022-02-10 | $22.65 | $22.65 | $22.56 | $22.57 | $22.21 | 159,585 |
2022-02-09 | $22.69 | $22.71 | $22.69 | $22.69 | $22.32 | 14,441 |
2022-02-08 | $22.69 | $22.74 | $22.69 | $22.71 | $22.34 | 13,870 |
2022-02-07 | $22.78 | $22.78 | $22.75 | $22.75 | $22.38 | 7,310 |
2022-02-04 | $22.80 | $22.80 | $22.77 | $22.79 | $22.42 | 5,829 |
2022-02-03 | $22.84 | $22.87 | $22.84 | $22.86 | $22.49 | 10,816 |
2022-02-02 | $22.87 | $22.87 | $22.86 | $22.87 | $22.50 | 6,096 |
2022-02-01 | $22.84 | $22.85 | $22.84 | $22.85 | $22.48 | 2,172 |
2022-01-31 | $22.89 | $22.90 | $22.88 | $22.90 | $22.48 | 6,406 |
2022-01-28 | $22.88 | $22.89 | $22.87 | $22.89 | $22.47 | 9,762 |
2022-01-27 | $22.83 | $22.87 | $22.83 | $22.86 | $22.45 | 17,334 |
2022-01-26 | $22.91 | $22.93 | $22.87 | $22.87 | $22.45 | 7,749 |
2022-01-25 | $22.94 | $22.94 | $22.90 | $22.91 | $22.49 | 97,785 |
2022-01-24 | $22.94 | $22.94 | $22.89 | $22.93 | $22.51 | 11,464 |
2022-01-21 | $22.90 | $22.92 | $22.89 | $22.91 | $22.49 | 18,945 |
2022-01-20 | $22.87 | $22.91 | $22.87 | $22.88 | $22.46 | 13,875 |
2022-01-19 | $22.87 | $22.88 | $22.85 | $22.87 | $22.45 | 11,635 |
2022-01-18 | $22.94 | $22.94 | $22.87 | $22.90 | $22.48 | 38,315 |
2022-01-14 | $22.95 | $22.99 | $22.93 | $22.97 | $22.55 | 36,555 |
2022-01-13 | $22.99 | $22.99 | $22.96 | $22.98 | $22.56 | 4,899 |
2022-01-12 | $22.96 | $23.00 | $22.96 | $22.97 | $22.55 | 9,577 |
2022-01-11 | $22.95 | $23.02 | $22.93 | $23.02 | $22.60 | 45,093 |
2022-01-10 | $23.03 | $23.06 | $22.89 | $22.95 | $22.53 | 42,619 |
2022-01-07 | $23.03 | $23.05 | $22.99 | $23.00 | $22.58 | 11,235 |
2022-01-06 | $23.14 | $23.14 | $23.01 | $23.06 | $22.64 | 8,519 |
2022-01-05 | $23.19 | $23.19 | $23.07 | $23.07 | $22.65 | 5,673 |
2022-01-04 | $23.17 | $23.17 | $23.08 | $23.12 | $22.69 | 6,459 |
2022-01-03 | $23.13 | $23.18 | $23.05 | $23.12 | $22.70 | 9,486 |
2021-12-31 | $23.09 | $23.22 | $23.09 | $23.17 | $22.75 | 48,968 |
2021-12-30 | $23.17 | $23.17 | $23.12 | $23.14 | $22.71 | 177,805 |
2021-12-29 | $23.18 | $23.18 | $23.16 | $23.16 | $22.74 | 4,230 |
2021-12-28 | $23.16 | $23.22 | $23.14 | $23.19 | $22.76 | 11,641 |
2021-12-27 | $23.22 | $23.22 | $23.11 | $23.17 | $22.74 | 5,348 |
2021-12-23 | $23.19 | $23.25 | $23.15 | $23.19 | $22.77 | 8,552 |
2021-12-22 | $23.07 | $23.21 | $23.07 | $23.15 | $22.73 | 11,437 |
2021-12-21 | $23.18 | $23.24 | $23.12 | $23.13 | $22.71 | 12,932 |
2021-12-20 | $23.23 | $23.25 | $23.18 | $23.19 | $22.77 | 12,835 |
2021-12-17 | $23.23 | $23.31 | $23.23 | $23.29 | $22.87 | 9,084 |
2021-12-16 | $23.23 | $23.28 | $23.23 | $23.23 | $22.76 | 643 |
2021-12-15 | $23.23 | $23.30 | $23.18 | $23.30 | $22.84 | 25,718 |
2021-12-14 | $23.13 | $23.29 | $23.13 | $23.22 | $22.76 | 2,960 |
2021-12-13 | $23.18 | $23.20 | $23.16 | $23.20 | $22.74 | 17,610 |
2021-12-10 | $23.19 | $23.20 | $23.17 | $23.19 | $22.73 | 2,348 |
2021-12-09 | $23.11 | $23.25 | $23.11 | $23.23 | $22.76 | 14,597 |
2021-12-08 | $23.15 | $23.26 | $23.15 | $23.25 | $22.79 | 39,709 |
2021-12-07 | $23.21 | $23.33 | $23.21 | $23.23 | $22.77 | 73,174 |
2021-12-06 | $23.27 | $23.33 | $23.20 | $23.28 | $22.82 | 12,153 |
2021-12-03 | $23.24 | $23.29 | $23.19 | $23.25 | $22.78 | 6,950 |
2021-12-02 | $23.23 | $23.33 | $23.23 | $23.27 | $22.80 | 8,033 |
2021-12-01 | $23.36 | $23.36 | $23.27 | $23.31 | $22.85 | 40,494 |
2021-11-30 | $23.30 | $23.38 | $23.23 | $23.33 | $22.83 | 13,660 |
2021-11-29 | $23.34 | $23.35 | $23.17 | $23.27 | $22.77 | 109,247 |
2021-11-26 | $23.36 | $23.36 | $23.36 | $23.36 | $22.86 | 2 |
2021-11-24 | $23.30 | $23.34 | $23.30 | $23.30 | $22.80 | 4,999 |
2021-11-23 | $23.27 | $23.38 | $23.27 | $23.30 | $22.80 | 14,795 |
2021-11-22 | $23.36 | $23.43 | $23.30 | $23.35 | $22.85 | 277,553 |
2021-11-19 | $23.31 | $23.40 | $23.31 | $23.38 | $22.87 | 2,796 |
2021-11-18 | $23.38 | $23.40 | $23.35 | $23.35 | $22.85 | 1,617 |
2021-11-17 | $23.36 | $23.41 | $23.32 | $23.33 | $22.83 | 15,252 |
2021-11-16 | $23.31 | $23.36 | $23.29 | $23.32 | $22.82 | 6,575 |
2021-11-15 | $23.30 | $23.38 | $23.30 | $23.36 | $22.86 | 151,843 |
2021-11-12 | $23.40 | $23.41 | $23.40 | $23.40 | $22.89 | 1,257 |
2021-11-11 | $23.39 | $23.43 | $23.39 | $23.40 | $22.89 | 1,624 |
2021-11-10 | $23.47 | $23.52 | $23.39 | $23.40 | $22.89 | 6,015 |
2021-11-09 | $23.45 | $23.53 | $23.41 | $23.50 | $22.99 | 8,255 |
2021-11-08 | $23.41 | $23.47 | $23.41 | $23.45 | $22.94 | 4,272 |
2021-11-05 | $23.42 | $23.52 | $23.42 | $23.50 | $22.99 | 7,419 |
2021-11-04 | $23.45 | $23.51 | $23.45 | $23.48 | $22.97 | 7,809 |
2021-11-03 | $23.43 | $23.52 | $23.41 | $23.46 | $22.95 | 10,030 |
2021-11-02 | $23.45 | $23.52 | $23.43 | $23.48 | $22.97 | 9,414 |
2021-11-01 | $23.40 | $23.50 | $23.40 | $23.45 | $22.94 | 5,045 |
2021-10-29 | $23.48 | $23.48 | $23.40 | $23.46 | $22.91 | 6,850 |
2021-10-28 | $23.48 | $23.54 | $23.42 | $23.48 | $22.93 | 9,694 |
2021-10-27 | $23.39 | $23.42 | $23.39 | $23.42 | $22.87 | 5,992 |
2021-10-26 | $23.35 | $23.45 | $23.35 | $23.40 | $22.85 | 8,788 |
2021-10-25 | $23.44 | $23.44 | $23.37 | $23.41 | $22.86 | 12,955 |
2021-10-22 | $23.34 | $23.44 | $23.34 | $23.39 | $22.84 | 7,005 |
2021-10-21 | $23.38 | $23.46 | $23.37 | $23.41 | $22.86 | 17,839 |
2021-10-20 | $23.42 | $23.47 | $23.38 | $23.46 | $22.91 | 5,130 |
2021-10-19 | $23.47 | $23.47 | $23.37 | $23.38 | $22.83 | 26,221 |
2021-10-18 | $23.47 | $23.48 | $23.42 | $23.44 | $22.89 | 2,341 |
2021-10-15 | $23.46 | $23.70 | $23.41 | $23.46 | $22.91 | 26,809 |
2021-10-14 | $23.44 | $23.45 | $23.39 | $23.45 | $22.90 | 228,987 |
2021-10-13 | $23.39 | $23.42 | $23.37 | $23.40 | $22.85 | 5,245 |
2021-10-12 | $23.38 | $23.41 | $23.38 | $23.39 | $22.85 | 4,387 |
2021-10-11 | $23.39 | $23.41 | $23.39 | $23.41 | $22.86 | 1,154 |
2021-10-08 | $23.40 | $23.45 | $23.40 | $23.42 | $22.87 | 12,152 |
2021-10-07 | $23.48 | $23.48 | $23.46 | $23.46 | $22.91 | 2,664 |
2021-10-06 | $23.47 | $23.50 | $23.47 | $23.48 | $22.93 | 1,495 |
2021-10-05 | $23.52 | $23.52 | $23.50 | $23.50 | $22.95 | 783 |
2021-10-04 | $23.51 | $23.52 | $23.48 | $23.51 | $22.96 | 3,326 |
2021-10-01 | $23.60 | $23.61 | $23.49 | $23.49 | $22.94 | 2,219 |
2021-09-30 | $23.51 | $23.56 | $23.47 | $23.50 | $22.91 | 12,370 |
2021-09-29 | $23.55 | $23.55 | $23.52 | $23.52 | $22.93 | 803 |
2021-09-28 | $23.50 | $23.58 | $23.47 | $23.51 | $22.92 | 2,732 |
2021-09-27 | $23.50 | $23.62 | $23.43 | $23.50 | $22.91 | 61,999 |
2021-09-24 | $23.48 | $23.54 | $23.48 | $23.51 | $22.92 | 3,836 |
2021-09-23 | $23.57 | $23.58 | $23.52 | $23.52 | $22.93 | 7,498 |
2021-09-22 | $23.57 | $23.57 | $23.57 | $23.57 | $22.98 | 265 |
2021-09-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.00 | 300 |
2021-09-20 | $23.58 | $23.59 | $23.58 | $23.58 | $22.99 | 8,564 |
2021-09-17 | $23.57 | $23.58 | $23.55 | $23.58 | $22.99 | 5,092 |
2021-09-16 | $23.57 | $23.57 | $23.57 | $23.57 | $22.98 | 172 |
2021-09-15 | $23.62 | $23.63 | $23.60 | $23.60 | $23.01 | 8,569 |
2021-09-14 | $23.61 | $23.62 | $23.58 | $23.60 | $23.01 | 3,195 |
2021-09-13 | $23.58 | $23.60 | $23.57 | $23.60 | $23.01 | 12,059 |
2021-09-10 | $23.60 | $23.60 | $23.54 | $23.55 | $22.96 | 17,790 |
2021-09-09 | $23.56 | $23.59 | $23.56 | $23.58 | $22.99 | 2,371 |
2021-09-08 | $23.58 | $23.61 | $23.57 | $23.59 | $23.00 | 4,325 |
2021-09-07 | $23.63 | $23.63 | $23.57 | $23.59 | $23.00 | 5,999 |
2021-09-03 | $23.63 | $23.69 | $23.59 | $23.63 | $23.04 | 4,672 |
2021-09-02 | $23.58 | $23.60 | $23.58 | $23.59 | $23.00 | 7,080 |
2021-09-01 | $23.55 | $23.66 | $23.55 | $23.58 | $22.99 | 18,082 |
2021-08-31 | $23.66 | $23.70 | $23.58 | $23.60 | $22.97 | 9,877 |
2021-08-30 | $23.64 | $23.67 | $23.59 | $23.62 | $22.99 | 5,981 |
2021-08-27 | $23.61 | $23.65 | $23.57 | $23.65 | $23.02 | 22,182 |
2021-08-26 | $23.59 | $23.61 | $23.55 | $23.58 | $22.95 | 67,869 |
2021-08-25 | $23.63 | $23.63 | $23.57 | $23.60 | $22.97 | 5,042 |
2021-08-24 | $23.59 | $23.59 | $23.57 | $23.59 | $22.96 | 3,623 |
2021-08-23 | $23.62 | $23.62 | $23.56 | $23.59 | $22.96 | 37,936 |
2021-08-20 | $23.62 | $23.62 | $23.57 | $23.60 | $22.97 | 14,956 |
2021-08-19 | $23.46 | $23.55 | $23.45 | $23.52 | $22.89 | 15,351 |
2021-08-18 | $23.60 | $23.61 | $23.59 | $23.59 | $22.96 | 5,548 |
2021-08-17 | $23.63 | $23.64 | $23.58 | $23.61 | $22.98 | 3,716 |
2021-08-16 | $23.64 | $23.64 | $23.60 | $23.62 | $22.99 | 22,425 |
2021-08-13 | $23.59 | $23.62 | $23.59 | $23.60 | $22.97 | 12,542 |
2021-08-12 | $23.59 | $23.60 | $23.54 | $23.58 | $22.95 | 22,392 |
2021-08-11 | $23.59 | $23.59 | $23.56 | $23.57 | $22.94 | 4,247 |
2021-08-10 | $23.52 | $23.55 | $23.52 | $23.54 | $22.91 | 4,983 |
2021-08-09 | $23.59 | $23.62 | $23.55 | $23.58 | $22.95 | 4,638 |
2021-08-06 | $23.66 | $23.66 | $23.59 | $23.61 | $22.98 | 4,009 |
2021-08-05 | $23.68 | $23.69 | $23.64 | $23.64 | $23.01 | 4,487 |
2021-08-04 | $23.69 | $23.71 | $23.65 | $23.68 | $23.05 | 3,416 |
2021-08-03 | $23.72 | $23.72 | $23.66 | $23.67 | $23.04 | 6,175 |
2021-08-02 | $23.65 | $23.79 | $23.65 | $23.70 | $23.06 | 5,411 |
2021-07-30 | $23.67 | $23.67 | $23.63 | $23.66 | $22.99 | 15,199 |
2021-07-29 | $23.63 | $23.68 | $23.62 | $23.65 | $22.98 | 14,186 |
2021-07-28 | $23.65 | $23.66 | $23.65 | $23.65 | $22.98 | 1,125 |
2021-07-27 | $24.93 | $24.93 | $23.62 | $23.65 | $22.98 | 7,490 |
2021-07-26 | $23.56 | $23.66 | $23.56 | $23.62 | $22.95 | 3,636 |
2021-07-23 | $23.62 | $23.66 | $23.62 | $23.64 | $22.97 | 7,166 |
2021-07-22 | $23.62 | $23.65 | $23.59 | $23.62 | $22.95 | 14,019 |
2021-07-21 | $23.66 | $23.68 | $23.56 | $23.62 | $22.95 | 32,785 |
2021-07-20 | $23.68 | $23.68 | $23.57 | $23.63 | $22.96 | 41,988 |
2021-07-19 | $23.61 | $23.64 | $23.56 | $23.60 | $22.93 | 27,966 |
2021-07-16 | $23.62 | $23.62 | $23.59 | $23.62 | $22.95 | 2,635 |
2021-07-15 | $23.58 | $23.63 | $23.52 | $23.58 | $22.91 | 75,389 |
2021-07-14 | $23.57 | $23.60 | $23.57 | $23.60 | $22.93 | 2,333 |
2021-07-13 | $23.60 | $23.61 | $23.58 | $23.58 | $22.91 | 2,224 |
2021-07-12 | $23.59 | $23.60 | $23.57 | $23.58 | $22.91 | 4,524 |
2021-07-09 | $23.58 | $23.63 | $23.58 | $23.61 | $22.94 | 6,776 |
2021-07-08 | $23.68 | $23.68 | $23.62 | $23.63 | $22.96 | 12,917 |
2021-07-07 | $23.55 | $23.67 | $23.55 | $23.64 | $22.97 | 36,065 |
2021-07-06 | $23.58 | $23.66 | $23.54 | $23.54 | $22.88 | 11,346 |
2021-07-02 | $23.55 | $23.80 | $23.55 | $23.61 | $22.94 | 14,657 |
2021-07-01 | $23.57 | $23.60 | $23.51 | $23.58 | $22.91 | 22,684 |
2021-06-30 | $23.56 | $23.63 | $23.56 | $23.59 | $22.89 | 18,719 |
2021-06-29 | $23.59 | $23.59 | $23.54 | $23.59 | $22.88 | 5,562 |
2021-06-28 | $23.56 | $23.59 | $23.54 | $23.59 | $22.88 | 3,270 |
2021-06-25 | $23.65 | $23.68 | $23.57 | $23.63 | $22.92 | 3,299 |
2021-06-24 | $23.58 | $23.60 | $23.54 | $23.58 | $22.87 | 4,738 |
2021-06-23 | $23.56 | $23.60 | $23.53 | $23.57 | $22.86 | 5,092 |
2021-06-22 | $23.57 | $23.58 | $23.54 | $23.57 | $22.87 | 10,715 |
2021-06-21 | $23.59 | $23.59 | $23.54 | $23.54 | $22.84 | 7,105 |
2021-06-18 | $23.55 | $23.60 | $23.53 | $23.57 | $22.87 | 3,004 |
2021-06-17 | $23.50 | $23.55 | $23.50 | $23.55 | $22.85 | 2,339 |
2021-06-16 | $23.65 | $23.65 | $23.57 | $23.58 | $22.87 | 11,130 |
2021-06-15 | $23.60 | $23.64 | $23.59 | $23.62 | $22.91 | 22,622 |
2021-06-14 | $23.68 | $23.68 | $23.63 | $23.63 | $22.93 | 5,684 |
2021-06-11 | $23.70 | $23.70 | $23.64 | $23.67 | $22.97 | 8,129 |
2021-06-10 | $23.68 | $23.68 | $23.67 | $23.67 | $22.97 | 902 |
2021-06-09 | $23.65 | $23.66 | $23.63 | $23.64 | $22.93 | 8,850 |
2021-06-08 | $23.64 | $23.64 | $23.59 | $23.62 | $22.92 | 17,497 |
2021-06-07 | $23.65 | $23.67 | $23.65 | $23.65 | $22.95 | 6,687 |
2021-06-04 | $23.60 | $23.65 | $23.60 | $23.65 | $22.95 | 5,242 |
2021-06-03 | $23.65 | $23.68 | $23.62 | $23.65 | $22.94 | 1,709 |
2021-06-02 | $23.63 | $23.67 | $23.62 | $23.65 | $22.95 | 6,706 |
2021-06-01 | $23.68 | $23.68 | $23.63 | $23.63 | $22.93 | 4,304 |
2021-05-28 | $23.68 | $23.68 | $23.66 | $23.66 | $22.92 | 2,990 |
2021-05-27 | $23.66 | $23.70 | $23.65 | $23.68 | $22.94 | 6,969 |
2021-05-26 | $23.70 | $23.70 | $23.69 | $23.70 | $22.95 | 17,962 |
2021-05-25 | $23.70 | $23.71 | $23.65 | $23.68 | $22.94 | 4,659 |
2021-05-24 | $23.67 | $23.67 | $23.67 | $23.67 | $22.93 | 1,638 |
2021-05-21 | $23.74 | $23.74 | $23.66 | $23.66 | $22.92 | 1,863 |
2021-05-20 | $23.62 | $23.71 | $23.62 | $23.68 | $22.93 | 5,094 |
2021-05-19 | $23.71 | $23.74 | $23.66 | $23.66 | $22.92 | 13,336 |
2021-05-18 | $23.65 | $23.74 | $23.64 | $23.69 | $22.95 | 14,179 |
2021-05-17 | $23.64 | $23.74 | $23.63 | $23.63 | $22.89 | 7,312 |
2021-05-14 | $23.65 | $23.72 | $23.63 | $23.67 | $22.93 | 7,069 |
2021-05-13 | $23.72 | $23.72 | $23.63 | $23.67 | $22.93 | 3,660 |
2021-05-12 | $23.64 | $23.75 | $23.58 | $23.75 | $23.00 | 38,702 |
2021-05-11 | $23.72 | $23.77 | $23.71 | $23.72 | $22.97 | 4,836 |
2021-05-10 | $23.75 | $23.77 | $23.67 | $23.71 | $22.96 | 9,107 |
2021-05-07 | $23.77 | $23.78 | $23.72 | $23.76 | $23.02 | 5,309 |
2021-05-06 | $23.74 | $23.77 | $23.71 | $23.75 | $23.00 | 6,850 |
2021-05-05 | $23.79 | $23.80 | $23.71 | $23.77 | $23.02 | 4,900 |
2021-05-04 | $23.72 | $23.82 | $23.72 | $23.80 | $23.05 | 87,751 |
2021-05-03 | $23.76 | $23.78 | $23.72 | $23.72 | $22.97 | 3,896 |
2021-04-30 | $23.76 | $23.78 | $23.71 | $23.76 | $22.96 | 6,544 |
2021-04-29 | $23.73 | $23.76 | $23.70 | $23.74 | $22.94 | 3,441 |
2021-04-28 | $23.76 | $23.76 | $23.71 | $23.72 | $22.93 | 4,205 |
2021-04-27 | $23.77 | $23.79 | $23.71 | $23.71 | $22.92 | 1,265 |
2021-04-26 | $23.77 | $23.80 | $23.73 | $23.77 | $22.97 | 33,959 |
2021-04-23 | $23.78 | $23.82 | $23.78 | $23.78 | $22.98 | 4,644 |
2021-04-22 | $23.77 | $23.81 | $23.77 | $23.78 | $22.98 | 7,108 |
2021-04-21 | $23.79 | $23.83 | $23.79 | $23.79 | $22.99 | 1,699 |
2021-04-20 | $23.83 | $23.83 | $23.77 | $23.77 | $22.98 | 3,019 |
2021-04-19 | $23.79 | $23.81 | $23.75 | $23.78 | $22.98 | 15,947 |
2021-04-16 | $23.81 | $23.83 | $23.77 | $23.78 | $22.98 | 29,338 |
2021-04-15 | $23.76 | $23.80 | $23.73 | $23.77 | $22.97 | 8,663 |
2021-04-14 | $23.77 | $23.80 | $23.74 | $23.77 | $22.98 | 12,919 |
2021-04-13 | $23.68 | $23.71 | $23.68 | $23.69 | $22.90 | 3,978 |
2021-04-12 | $23.75 | $23.75 | $23.68 | $23.72 | $22.92 | 7,183 |
2021-04-09 | $23.76 | $23.76 | $23.72 | $23.72 | $22.93 | 4,136 |
2021-04-08 | $23.73 | $23.75 | $23.68 | $23.73 | $22.94 | 3,736 |
2021-04-07 | $23.77 | $23.80 | $23.72 | $23.80 | $23.00 | 16,278 |
2021-04-06 | $23.78 | $23.81 | $23.75 | $23.75 | $22.96 | 28,341 |
2021-04-05 | $23.60 | $23.79 | $23.60 | $23.74 | $22.95 | 30,116 |
2021-04-01 | $23.90 | $23.90 | $23.83 | $23.83 | $23.03 | 7,608 |
2021-03-31 | $23.83 | $23.89 | $23.82 | $23.88 | $23.02 | 43,971 |
2021-03-30 | $23.82 | $23.84 | $23.82 | $23.83 | $22.97 | 2,482 |
2021-03-29 | $23.96 | $23.96 | $23.80 | $23.83 | $22.97 | 27,748 |
2021-03-26 | $23.88 | $23.88 | $23.84 | $23.84 | $22.98 | 1,017 |
2021-03-25 | $23.89 | $23.90 | $23.80 | $23.88 | $23.02 | 72,199 |
2021-03-24 | $23.88 | $23.88 | $23.80 | $23.85 | $22.99 | 30,659 |
2021-03-23 | $23.79 | $23.88 | $23.79 | $23.87 | $23.01 | 19,459 |
2021-03-22 | $23.81 | $23.85 | $23.78 | $23.81 | $22.95 | 7,902 |
2021-03-19 | $23.82 | $23.85 | $23.78 | $23.82 | $22.96 | 12,249 |
2021-03-18 | $23.87 | $23.87 | $23.85 | $23.85 | $22.99 | 2,287 |
2021-03-17 | $23.88 | $23.88 | $23.84 | $23.88 | $23.02 | 5,663 |
2021-03-16 | $23.86 | $23.87 | $23.81 | $23.87 | $23.01 | 32,211 |
2021-03-15 | $23.88 | $23.88 | $23.83 | $23.88 | $23.02 | 8,732 |
2021-03-12 | $23.88 | $23.91 | $23.88 | $23.88 | $23.02 | 8,734 |
2021-03-11 | $23.86 | $23.90 | $23.86 | $23.90 | $23.04 | 18,680 |
2021-03-10 | $23.90 | $23.90 | $23.85 | $23.87 | $23.01 | 3,627 |
2021-03-09 | $23.88 | $23.88 | $23.82 | $23.86 | $23.00 | 9,229 |
2021-03-08 | $23.87 | $23.88 | $23.85 | $23.88 | $23.02 | 17,200 |
2021-03-05 | $23.90 | $23.94 | $23.89 | $23.92 | $23.06 | 2,075 |
2021-03-04 | $23.96 | $23.97 | $23.91 | $23.93 | $23.07 | 22,960 |
2021-03-03 | $23.98 | $23.99 | $23.94 | $23.95 | $23.09 | 22,832 |
2021-03-02 | $23.96 | $23.98 | $23.95 | $23.98 | $23.12 | 38,682 |
2021-03-01 | $23.93 | $23.98 | $23.90 | $23.92 | $23.06 | 3,691 |
2021-02-26 | $23.97 | $24.01 | $23.92 | $23.97 | $23.05 | 14,578 |
2021-02-25 | $24.02 | $24.02 | $23.93 | $23.93 | $23.01 | 32,916 |
2021-02-24 | $23.95 | $24.02 | $23.95 | $24.00 | $23.08 | 10,963 |
2021-02-23 | $23.99 | $24.03 | $23.99 | $24.00 | $23.08 | 23,830 |
2021-02-22 | $23.94 | $24.00 | $23.94 | $24.00 | $23.08 | 590 |
2021-02-19 | $24.05 | $24.05 | $24.00 | $24.00 | $23.08 | 6,754 |
2021-02-18 | $24.03 | $24.03 | $23.97 | $24.02 | $23.10 | 4,659 |
2021-02-17 | $24.01 | $24.03 | $24.01 | $24.01 | $23.08 | 5,828 |
2021-02-16 | $23.98 | $24.03 | $23.98 | $23.98 | $23.06 | 9,615 |
2021-02-12 | $24.00 | $24.02 | $23.99 | $23.99 | $23.07 | 11,170 |
2021-02-11 | $24.00 | $24.05 | $24.00 | $24.01 | $23.09 | 5,909 |
2021-02-10 | $24.03 | $24.07 | $24.00 | $24.01 | $23.09 | 10,773 |
2021-02-09 | $23.99 | $24.03 | $23.99 | $24.02 | $23.09 | 8,823 |
2021-02-08 | $24.03 | $24.03 | $23.99 | $24.01 | $23.09 | 6,819 |
2021-02-05 | $24.02 | $24.08 | $24.02 | $24.05 | $23.12 | 4,433 |
2021-02-04 | $24.04 | $24.04 | $23.99 | $24.03 | $23.11 | 3,508 |
2021-02-03 | $24.04 | $24.07 | $24.01 | $24.05 | $23.13 | 2,756 |
2021-02-02 | $24.01 | $24.09 | $24.01 | $24.06 | $23.13 | 8,448 |
2021-02-01 | $24.00 | $24.01 | $24.00 | $24.00 | $23.08 | 3,160 |
2021-01-29 | $24.01 | $24.08 | $23.99 | $24.00 | $23.01 | 25,866 |
2021-01-28 | $24.01 | $24.08 | $23.99 | $24.00 | $23.01 | 8,802 |
2021-01-27 | $24.01 | $24.06 | $23.99 | $24.03 | $23.04 | 30,884 |
2021-01-26 | $24.05 | $24.07 | $23.99 | $24.00 | $23.01 | 5,439 |
2021-01-25 | $24.06 | $24.07 | $24.00 | $24.04 | $23.06 | 4,614 |
2021-01-22 | $24.06 | $24.06 | $24.02 | $24.03 | $23.04 | 16,363 |
2021-01-21 | $23.97 | $24.04 | $23.97 | $24.02 | $23.03 | 7,762 |
2021-01-20 | $24.00 | $24.02 | $24.00 | $24.01 | $23.02 | 25,463 |
2021-01-19 | $24.01 | $24.01 | $24.01 | $24.01 | $23.02 | 1,760 |
2021-01-15 | $23.78 | $24.06 | $23.34 | $23.98 | $23.00 | 76,321 |
2021-01-14 | $24.07 | $24.07 | $24.00 | $24.03 | $23.04 | 10,048 |
2021-01-13 | $24.03 | $24.06 | $24.03 | $24.06 | $23.07 | 19,439 |
2021-01-12 | $24.01 | $24.04 | $24.00 | $24.00 | $23.01 | 6,881 |
2021-01-11 | $24.01 | $24.05 | $23.99 | $23.99 | $23.01 | 15,511 |
2021-01-08 | $24.08 | $24.09 | $24.07 | $24.07 | $23.08 | 7,742 |
2021-01-07 | $24.07 | $24.08 | $24.06 | $24.07 | $23.08 | 1,434 |
2021-01-06 | $24.05 | $24.08 | $24.05 | $24.05 | $23.06 | 2,327 |
2021-01-05 | $24.14 | $24.14 | $24.10 | $24.10 | $23.11 | 2,592 |
2021-01-04 | $24.02 | $24.05 | $24.02 | $24.02 | $23.03 | 561 |
2020-12-31 | $24.01 | $24.06 | $24.01 | $24.06 | $23.07 | 48,411 |
2020-12-30 | $24.01 | $24.02 | $23.98 | $24.02 | $23.03 | 39,250 |
2020-12-29 | $24.01 | $24.02 | $23.95 | $23.99 | $23.01 | 25,232 |
2020-12-28 | $24.00 | $24.04 | $23.99 | $23.99 | $23.01 | 5,494 |
2020-12-24 | $23.99 | $24.03 | $23.99 | $24.01 | $23.02 | 1,255 |
2020-12-23 | $24.02 | $24.03 | $24.02 | $24.02 | $23.03 | 3,793 |
2020-12-22 | $24.08 | $24.08 | $24.02 | $24.02 | $23.03 | 15,575 |
2020-12-21 | $24.12 | $24.12 | $24.00 | $24.05 | $23.06 | 8,762 |
2020-12-18 | $24.07 | $24.09 | $24.05 | $24.05 | $23.06 | 3,862 |
2020-12-17 | $24.06 | $24.09 | $24.06 | $24.07 | $23.03 | 2,926 |
2020-12-16 | $24.07 | $24.08 | $24.03 | $24.06 | $23.02 | 18,801 |
2020-12-15 | $24.08 | $24.09 | $24.04 | $24.07 | $23.02 | 10,377 |
2020-12-14 | $24.06 | $24.07 | $24.05 | $24.07 | $23.03 | 3,419 |
2020-12-11 | $24.07 | $24.07 | $24.04 | $24.06 | $23.02 | 4,112 |
2020-12-10 | $24.02 | $24.07 | $24.02 | $24.05 | $23.01 | 121,148 |
2020-12-09 | $24.05 | $24.06 | $24.03 | $24.03 | $22.99 | 3,601 |
2020-12-08 | $24.05 | $24.06 | $24.05 | $24.06 | $23.02 | 3,791 |
2020-12-07 | $24.12 | $24.12 | $24.10 | $24.10 | $23.06 | 1,252 |
2020-12-04 | $24.10 | $24.11 | $24.10 | $24.10 | $23.05 | 1,706 |
2020-12-03 | $24.14 | $24.15 | $24.12 | $24.12 | $23.08 | 9,356 |
2020-12-02 | $24.12 | $24.14 | $24.12 | $24.13 | $23.08 | 10,696 |
2020-12-01 | $24.10 | $24.10 | $24.06 | $24.07 | $23.02 | 9,504 |
2020-11-30 | $24.13 | $24.14 | $24.12 | $24.12 | $23.01 | 4,233 |
2020-11-27 | $24.10 | $24.10 | $24.09 | $24.10 | $23.00 | 5,060 |
2020-11-25 | $24.15 | $24.15 | $24.11 | $24.11 | $23.01 | 7,798 |
2020-11-24 | $24.11 | $24.11 | $24.09 | $24.09 | $22.99 | 4,118 |
2020-11-23 | $24.11 | $24.13 | $24.10 | $24.10 | $22.99 | 6,796 |
2020-11-20 | $24.15 | $24.15 | $24.12 | $24.12 | $23.02 | 6,338 |
2020-11-19 | $24.12 | $24.14 | $24.11 | $24.12 | $23.02 | 49,396 |
2020-11-18 | $24.09 | $24.12 | $24.09 | $24.12 | $23.02 | 10,284 |
2020-11-17 | $24.09 | $24.13 | $24.07 | $24.10 | $23.00 | 13,501 |
2020-11-16 | $24.10 | $24.11 | $24.05 | $24.08 | $22.98 | 26,194 |
2020-11-13 | $24.10 | $24.11 | $24.08 | $24.08 | $22.98 | 1,718 |
2020-11-12 | $24.38 | $24.38 | $24.09 | $24.09 | $22.99 | 23,989 |
2020-11-11 | $24.06 | $24.08 | $24.05 | $24.06 | $22.96 | 2,061 |
2020-11-10 | $24.04 | $24.12 | $24.04 | $24.09 | $22.99 | 9,799 |
2020-11-09 | $24.11 | $24.11 | $24.02 | $24.08 | $22.98 | 15,485 |
2020-11-06 | $24.14 | $24.14 | $24.11 | $24.11 | $23.01 | 8,930 |
2020-11-05 | $24.12 | $24.14 | $24.12 | $24.14 | $23.03 | 3,204 |
2020-11-04 | $24.12 | $24.14 | $24.12 | $24.13 | $23.02 | 10,419 |
2020-11-03 | $24.10 | $24.12 | $24.10 | $24.10 | $23.00 | 6,371 |
2020-11-02 | $24.07 | $24.08 | $24.05 | $24.06 | $22.96 | 1,107 |
2020-10-30 | $24.07 | $24.12 | $24.07 | $24.09 | $22.93 | 15,680 |
2020-10-29 | $24.11 | $24.11 | $24.11 | $24.11 | $22.95 | 82 |
2020-10-28 | $24.09 | $24.12 | $24.08 | $24.10 | $22.95 | 32,564 |
2020-10-27 | $24.12 | $24.12 | $24.09 | $24.11 | $22.96 | 8,460 |
2020-10-26 | $24.12 | $24.15 | $24.12 | $24.12 | $22.97 | 13,747 |
2020-10-23 | $24.13 | $24.14 | $24.10 | $24.11 | $22.96 | 1,466 |
2020-10-22 | $24.11 | $24.11 | $24.08 | $24.08 | $22.93 | 2,932 |
2020-10-21 | $24.05 | $24.08 | $24.04 | $24.07 | $22.91 | 3,208 |
2020-10-20 | $24.07 | $24.10 | $24.04 | $24.08 | $22.93 | 10,334 |
2020-10-19 | $24.05 | $24.07 | $24.04 | $24.06 | $22.90 | 8,730 |
2020-10-16 | $24.14 | $24.14 | $24.07 | $24.07 | $22.91 | 18,578 |
2020-10-15 | $24.11 | $24.12 | $24.06 | $24.08 | $22.92 | 4,415 |
2020-10-14 | $24.11 | $24.11 | $24.04 | $24.08 | $22.92 | 21,228 |
2020-10-13 | $24.11 | $24.11 | $24.06 | $24.06 | $22.91 | 15,211 |
2020-10-12 | $24.04 | $24.09 | $24.04 | $24.08 | $22.93 | 1,317 |
2020-10-09 | $24.09 | $24.12 | $24.06 | $24.08 | $22.92 | 82,752 |
2020-10-08 | $24.13 | $24.13 | $24.10 | $24.13 | $22.98 | 9,646 |
2020-10-07 | $24.15 | $24.18 | $24.14 | $24.18 | $23.02 | 7,616 |
2020-10-06 | $24.15 | $24.18 | $24.13 | $24.14 | $22.98 | 5,871 |
2020-10-05 | $24.14 | $24.14 | $24.13 | $24.14 | $22.99 | 3,708 |
2020-10-02 | $24.19 | $24.19 | $24.12 | $24.14 | $22.99 | 3,395 |
2020-10-01 | $24.12 | $24.16 | $24.12 | $24.12 | $22.97 | 1,151 |
2020-09-30 | $24.18 | $24.18 | $24.11 | $24.16 | $22.96 | 31,931 |
2020-09-29 | $24.17 | $24.17 | $24.14 | $24.14 | $22.93 | 4,096 |
2020-09-28 | $24.15 | $24.17 | $24.15 | $24.15 | $22.94 | 7,188 |
2020-09-25 | $24.17 | $24.17 | $24.13 | $24.15 | $22.94 | 3,234 |
2020-09-24 | $24.16 | $24.17 | $24.13 | $24.13 | $22.93 | 8,475 |
2020-09-23 | $24.13 | $24.14 | $24.13 | $24.13 | $22.92 | 156,225 |
2020-09-22 | $24.14 | $24.14 | $24.12 | $24.12 | $22.91 | 2,891 |
2020-09-21 | $24.15 | $24.17 | $24.12 | $24.12 | $22.92 | 2,258 |
2020-09-18 | $24.17 | $24.17 | $24.14 | $24.17 | $22.96 | 5,853 |
2020-09-17 | $24.16 | $24.17 | $24.14 | $24.15 | $22.94 | 4,341 |
2020-09-16 | $24.11 | $24.18 | $24.11 | $24.15 | $22.94 | 23,439 |
2020-09-15 | $24.18 | $24.18 | $24.15 | $24.15 | $22.94 | 22,233 |
2020-09-14 | $24.12 | $24.18 | $24.12 | $24.16 | $22.95 | 8,178 |
2020-09-11 | $24.12 | $24.16 | $24.12 | $24.15 | $22.94 | 16,948 |
2020-09-10 | $24.15 | $24.17 | $24.13 | $24.16 | $22.95 | 3,323 |
2020-09-09 | $24.11 | $24.16 | $24.10 | $24.16 | $22.95 | 16,388 |
2020-09-08 | $24.24 | $24.24 | $24.15 | $24.18 | $22.97 | 3,078 |
2020-09-04 | $24.23 | $24.27 | $24.20 | $24.23 | $23.02 | 39,700 |
2020-09-03 | $24.23 | $24.23 | $24.18 | $24.21 | $23.00 | 18,586 |
2020-09-02 | $24.20 | $24.20 | $24.16 | $24.18 | $22.97 | 11,250 |
2020-09-01 | $24.17 | $24.20 | $24.13 | $24.19 | $22.98 | 12,659 |
2020-08-31 | $24.22 | $24.22 | $24.19 | $24.19 | $22.93 | 9,003 |
2020-08-28 | $24.19 | $26.05 | $24.15 | $24.20 | $22.94 | 239,412 |
2020-08-27 | $24.17 | $24.20 | $24.16 | $24.18 | $22.92 | 22,365 |
2020-08-26 | $24.19 | $24.19 | $24.15 | $24.17 | $22.91 | 9,105 |
2020-08-25 | $24.19 | $24.19 | $24.14 | $24.17 | $22.91 | 2,527 |
2020-08-24 | $24.21 | $24.21 | $24.14 | $24.17 | $22.92 | 4,475 |
2020-08-21 | $24.14 | $24.22 | $24.14 | $24.22 | $22.96 | 2,958 |
2020-08-20 | $24.15 | $24.23 | $24.15 | $24.19 | $22.93 | 14,008 |
2020-08-19 | $24.19 | $24.22 | $24.17 | $24.17 | $22.92 | 8,927 |
2020-08-18 | $24.21 | $24.21 | $24.17 | $24.17 | $22.92 | 17,322 |
2020-08-17 | $24.19 | $24.19 | $24.11 | $24.15 | $22.89 | 3,159 |
2020-08-14 | $24.19 | $24.19 | $24.16 | $24.16 | $22.91 | 13,613 |
2020-08-13 | $24.15 | $24.19 | $24.14 | $24.15 | $22.90 | 3,417 |
2020-08-12 | $24.19 | $24.19 | $24.11 | $24.14 | $22.89 | 8,832 |
2020-08-11 | $24.20 | $24.23 | $24.16 | $24.16 | $22.91 | 7,584 |
2020-08-10 | $24.16 | $24.17 | $24.16 | $24.16 | $22.91 | 1,858 |
2020-08-07 | $24.22 | $24.22 | $24.19 | $24.19 | $22.93 | 2,558 |
2020-08-06 | $24.17 | $24.22 | $24.14 | $24.19 | $22.93 | 52,286 |
2020-08-05 | $24.25 | $24.25 | $24.17 | $24.21 | $22.95 | 61,674 |
2020-08-04 | $24.26 | $24.26 | $24.20 | $24.22 | $22.96 | 11,382 |
2020-08-03 | $24.16 | $24.20 | $24.16 | $24.18 | $22.92 | 2,919 |
2020-07-31 | $24.24 | $24.25 | $24.15 | $24.24 | $22.93 | 3,436 |
2020-07-30 | $24.20 | $24.20 | $24.18 | $24.18 | $22.88 | 1,159 |
2020-07-29 | $24.08 | $24.19 | $24.08 | $24.17 | $22.86 | 10,222 |
2020-07-28 | $24.19 | $24.59 | $24.09 | $24.13 | $22.83 | 84,851 |
2020-07-27 | $24.21 | $24.22 | $24.10 | $24.12 | $22.82 | 7,755 |
2020-07-24 | $24.19 | $24.19 | $24.12 | $24.14 | $22.83 | 107,715 |
2020-07-23 | $24.20 | $24.25 | $24.17 | $24.19 | $22.88 | 6,310 |
2020-07-22 | $24.16 | $24.19 | $24.12 | $24.16 | $22.85 | 23,619 |
2020-07-21 | $24.13 | $24.14 | $24.11 | $24.13 | $22.82 | 16,916 |
2020-07-20 | $24.18 | $24.20 | $24.12 | $24.14 | $22.83 | 6,863 |
2020-07-17 | $24.15 | $24.15 | $24.15 | $24.15 | $22.85 | 609 |
2020-07-16 | $24.18 | $24.20 | $24.11 | $24.15 | $22.85 | 17,105 |
2020-07-15 | $24.17 | $24.17 | $24.07 | $24.13 | $22.82 | 3,884 |
2020-07-14 | $24.19 | $24.20 | $24.11 | $24.15 | $22.85 | 5,928 |
2020-07-13 | $24.18 | $24.18 | $24.09 | $24.13 | $22.82 | 29,246 |
2020-07-10 | $24.17 | $24.17 | $24.11 | $24.11 | $22.81 | 3,993 |
2020-07-09 | $24.08 | $24.17 | $24.08 | $24.17 | $22.87 | 45,808 |
2020-07-08 | $24.12 | $24.18 | $24.12 | $24.18 | $22.88 | 50,258 |
2020-07-07 | $24.13 | $24.20 | $24.13 | $24.19 | $22.88 | 2,394 |
2020-07-06 | $24.19 | $24.19 | $24.15 | $24.16 | $22.86 | 11,941 |
2020-07-02 | $24.20 | $24.20 | $24.15 | $24.15 | $22.85 | 6,259 |
2020-07-01 | $24.20 | $24.20 | $24.12 | $24.12 | $22.82 | 11,511 |
2020-06-30 | $24.15 | $24.52 | $24.15 | $24.17 | $22.82 | 242,119 |
2020-06-29 | $24.22 | $24.22 | $24.16 | $24.19 | $22.83 | 6,473 |
2020-06-26 | $24.16 | $24.16 | $24.10 | $24.13 | $22.78 | 16,177 |
2020-06-25 | $24.11 | $24.16 | $24.11 | $24.14 | $22.79 | 7,859 |
2020-06-24 | $24.14 | $24.16 | $24.13 | $24.14 | $22.79 | 44,580 |
2020-06-23 | $24.18 | $24.19 | $24.15 | $24.19 | $22.84 | 1,470 |
2020-06-22 | $24.28 | $24.29 | $24.13 | $24.13 | $22.78 | 3,354 |
2020-06-19 | $24.15 | $24.18 | $24.12 | $24.13 | $22.78 | 29,410 |
2020-06-18 | $24.29 | $24.29 | $24.15 | $24.16 | $22.80 | 33,750 |
2020-06-17 | $24.19 | $24.19 | $24.16 | $24.18 | $22.83 | 5,933 |
2020-06-16 | $24.46 | $24.46 | $24.12 | $24.30 | $22.94 | 123,341 |
2020-06-15 | $24.21 | $24.21 | $24.16 | $24.19 | $22.83 | 30,112 |
2020-06-12 | $24.22 | $24.23 | $24.19 | $24.19 | $22.84 | 28,077 |
2020-06-11 | $24.20 | $24.25 | $24.18 | $24.25 | $22.89 | 4,357 |
2020-06-10 | $24.19 | $24.20 | $24.16 | $24.18 | $22.83 | 24,239 |
2020-06-09 | $24.17 | $24.25 | $24.17 | $24.23 | $22.88 | 5,423 |
2020-06-08 | $24.19 | $24.23 | $24.19 | $24.20 | $22.85 | 10,256 |
2020-06-05 | $24.29 | $24.37 | $24.24 | $24.25 | $22.89 | 1,295 |
2020-06-04 | $24.16 | $24.22 | $24.16 | $24.19 | $22.84 | 4,928 |
2020-06-03 | $24.20 | $24.22 | $24.19 | $24.19 | $22.84 | 4,719 |
2020-06-02 | $24.19 | $24.28 | $24.19 | $24.27 | $22.91 | 4,747 |
2020-06-01 | $24.17 | $24.20 | $24.16 | $24.17 | $22.81 | 2,839 |
2020-05-29 | $24.21 | $24.22 | $24.21 | $24.22 | $22.81 | 447 |
2020-05-28 | $24.20 | $24.20 | $24.12 | $24.20 | $22.79 | 2,022 |
2020-05-27 | $24.17 | $24.18 | $24.16 | $24.17 | $22.77 | 849 |
2020-05-26 | $24.20 | $24.20 | $24.11 | $24.15 | $22.75 | 3,461 |
2020-05-22 | $24.13 | $24.20 | $24.13 | $24.15 | $22.75 | 14,996 |
2020-05-21 | $24.13 | $24.19 | $24.13 | $24.14 | $22.74 | 1,418 |
2020-05-20 | $24.08 | $24.15 | $24.08 | $24.15 | $22.75 | 3,216 |
2020-05-19 | $24.14 | $24.16 | $24.14 | $24.16 | $22.76 | 876 |
2020-05-18 | $24.14 | $24.14 | $24.13 | $24.13 | $22.73 | 2,545 |
2020-05-15 | $24.19 | $24.19 | $24.15 | $24.16 | $22.76 | 2,271 |
2020-05-14 | $24.10 | $24.13 | $24.10 | $24.13 | $22.73 | 22,464 |
2020-05-13 | $24.07 | $24.14 | $24.07 | $24.10 | $22.70 | 1,945 |
2020-05-12 | $24.33 | $24.33 | $24.04 | $24.09 | $22.69 | 9,530 |
2020-05-11 | $24.00 | $24.15 | $24.00 | $24.11 | $22.71 | 108,192 |
2020-05-08 | $24.13 | $24.15 | $24.08 | $24.15 | $22.75 | 21,433 |
2020-05-07 | $24.17 | $24.23 | $24.15 | $24.22 | $22.82 | 7,994 |
2020-05-06 | $24.10 | $24.14 | $24.10 | $24.11 | $22.71 | 10,601 |
2020-05-05 | $24.03 | $24.03 | $24.03 | $24.03 | $22.63 | 78 |
2020-05-04 | $24.02 | $24.03 | $24.01 | $24.03 | $22.63 | 884 |
2020-05-01 | $24.63 | $24.63 | $24.08 | $24.08 | $22.68 | 13,166 |
2020-04-30 | $24.04 | $24.16 | $24.04 | $24.11 | $22.65 | 1,718 |
2020-04-29 | $24.14 | $24.14 | $23.97 | $24.13 | $22.67 | 8,118 |
2020-04-28 | $24.04 | $24.09 | $24.01 | $24.01 | $22.56 | 2,356 |
2020-04-27 | $24.00 | $24.03 | $24.00 | $24.03 | $22.58 | 608 |
2020-04-24 | $24.03 | $24.03 | $24.03 | $24.03 | $22.58 | 150 |
2020-04-23 | $23.96 | $24.00 | $23.96 | $24.00 | $22.55 | 360 |
2020-04-22 | $23.94 | $23.96 | $23.94 | $23.96 | $22.51 | 289 |
2020-04-21 | $23.97 | $23.98 | $23.93 | $23.96 | $22.51 | 2,270 |
2020-04-20 | $23.54 | $24.02 | $23.52 | $23.96 | $22.52 | 2,233 |
2020-04-17 | $23.96 | $24.02 | $23.96 | $23.98 | $22.53 | 2,120 |
2020-04-16 | $23.94 | $24.02 | $23.94 | $23.98 | $22.53 | 3,266 |
2020-04-15 | $23.92 | $23.96 | $23.92 | $23.93 | $22.49 | 3,836 |
2020-04-14 | $23.98 | $23.98 | $23.90 | $23.94 | $22.50 | 3,096 |
2020-04-13 | $23.99 | $24.04 | $23.73 | $23.99 | $22.54 | 32,697 |
2020-04-09 | $24.02 | $24.03 | $23.96 | $24.00 | $22.55 | 5,603 |
2020-04-08 | $23.95 | $24.01 | $23.95 | $23.98 | $22.53 | 5,280 |
2020-04-07 | $23.90 | $24.06 | $23.76 | $23.98 | $22.53 | 11,688 |
2020-04-06 | $24.05 | $24.05 | $23.88 | $23.93 | $22.49 | 3,379 |
2020-04-03 | $24.10 | $24.10 | $23.87 | $23.94 | $22.49 | 5,446 |
2020-04-02 | $23.93 | $23.95 | $23.80 | $23.80 | $22.36 | 16,926 |
2020-04-01 | $23.53 | $24.71 | $23.48 | $23.73 | $22.30 | 5,917 |
2020-03-31 | $23.68 | $23.76 | $23.52 | $23.76 | $22.27 | 86,366 |
2020-03-30 | $23.91 | $23.91 | $23.77 | $23.86 | $22.37 | 31,098 |
2020-03-27 | $23.68 | $23.93 | $23.45 | $23.73 | $22.24 | 29,535 |
2020-03-26 | $23.60 | $23.86 | $23.60 | $23.70 | $22.21 | 4,200 |
2020-03-25 | $23.76 | $23.76 | $23.70 | $23.70 | $22.22 | 5,033 |
2020-03-24 | $23.56 | $23.82 | $23.51 | $23.76 | $22.27 | 21,945 |
2020-03-23 | $23.60 | $23.81 | $23.54 | $23.54 | $22.07 | 3,184 |
2020-03-20 | $23.20 | $23.60 | $23.07 | $23.60 | $22.12 | 7,373 |
2020-03-19 | $23.29 | $24.04 | $23.25 | $23.35 | $21.89 | 51,508 |
2020-03-18 | $23.60 | $23.82 | $23.47 | $23.55 | $22.07 | 33,330 |
2020-03-17 | $23.75 | $24.12 | $23.71 | $23.93 | $22.43 | 38,680 |
2020-03-16 | $23.50 | $23.88 | $23.50 | $23.88 | $22.38 | 7,215 |
2020-03-13 | $23.69 | $23.80 | $23.09 | $23.71 | $22.23 | 139,782 |
2020-03-12 | $23.40 | $23.82 | $23.17 | $23.78 | $22.29 | 76,630 |
2020-03-11 | $23.93 | $23.93 | $23.79 | $23.79 | $22.30 | 83,526 |
2020-03-10 | $24.02 | $24.05 | $23.90 | $23.90 | $22.40 | 3,775 |
2020-03-09 | $24.57 | $24.57 | $24.00 | $24.07 | $22.56 | 4,633 |
2020-03-06 | $24.10 | $24.10 | $23.92 | $24.03 | $22.52 | 24,877 |
2020-03-05 | $24.03 | $24.03 | $23.96 | $23.98 | $22.47 | 33,868 |
2020-03-04 | $23.89 | $23.95 | $23.89 | $23.95 | $22.45 | 7,764 |
2020-03-03 | $23.91 | $24.00 | $23.91 | $23.95 | $22.45 | 10,513 |
2020-03-02 | $23.87 | $23.91 | $23.87 | $23.89 | $22.39 | 1,202 |
2020-02-28 | $24.25 | $24.25 | $23.86 | $23.92 | $22.37 | 1,454 |
2020-02-27 | $23.79 | $23.82 | $23.79 | $23.82 | $22.27 | 6,641 |
2020-02-26 | $23.77 | $23.77 | $23.71 | $23.75 | $22.21 | 3,050 |
2020-02-25 | $23.72 | $23.81 | $23.72 | $23.76 | $22.22 | 5,176 |
2020-02-24 | $23.75 | $23.75 | $23.71 | $23.75 | $22.21 | 529 |
2020-02-21 | $23.71 | $23.76 | $23.71 | $23.72 | $22.18 | 8,287 |
2020-02-20 | $23.64 | $23.75 | $23.64 | $23.68 | $22.15 | 1,432 |
2020-02-19 | $23.71 | $23.73 | $23.67 | $23.68 | $22.14 | 9,539 |
2020-02-18 | $23.65 | $23.71 | $23.65 | $23.67 | $22.14 | 17,644 |
2020-02-14 | $23.67 | $23.67 | $23.65 | $23.65 | $22.12 | 2,041 |
2020-02-13 | $23.69 | $23.70 | $23.62 | $23.66 | $22.12 | 11,288 |
2020-02-12 | $23.70 | $23.70 | $23.63 | $23.63 | $22.09 | 11,049 |
2020-02-11 | $23.63 | $23.66 | $23.60 | $23.64 | $22.11 | 1,754 |
2020-02-10 | $23.60 | $23.67 | $23.60 | $23.67 | $22.13 | 1,535 |
2020-02-07 | $23.66 | $23.72 | $23.66 | $23.68 | $22.15 | 32,536 |
2020-02-06 | $23.61 | $23.71 | $23.61 | $23.66 | $22.12 | 15,167 |
2020-02-05 | $23.65 | $23.69 | $23.62 | $23.64 | $22.11 | 6,454 |
2020-02-04 | $23.68 | $23.69 | $23.68 | $23.69 | $22.15 | 6,160 |
2020-02-03 | $23.64 | $23.65 | $23.60 | $23.63 | $22.09 | 30,002 |
2020-01-31 | $23.71 | $23.72 | $23.69 | $23.69 | $22.09 | 3,703 |
2020-01-30 | $23.71 | $23.80 | $23.70 | $23.72 | $22.12 | 15,446 |
2020-01-29 | $23.66 | $23.70 | $23.66 | $23.69 | $22.09 | 13,472 |
2020-01-28 | $23.63 | $23.70 | $23.61 | $23.66 | $22.06 | 11,879 |
2020-01-27 | $23.67 | $23.80 | $23.63 | $23.66 | $22.07 | 35,422 |
2020-01-24 | $23.60 | $23.68 | $23.59 | $23.62 | $22.02 | 15,785 |
2020-01-23 | $23.72 | $23.72 | $23.52 | $23.62 | $22.03 | 34,899 |
2020-01-22 | $23.72 | $23.72 | $23.51 | $23.57 | $21.98 | 16,489 |
2020-01-21 | $23.56 | $23.59 | $23.56 | $23.57 | $21.98 | 2,389 |
2020-01-17 | $23.58 | $23.58 | $23.54 | $23.56 | $21.97 | 4,946 |
2020-01-16 | $23.58 | $23.59 | $23.53 | $23.57 | $21.98 | 63,964 |
2020-01-15 | $23.57 | $23.58 | $23.56 | $23.57 | $21.98 | 5,874 |
2020-01-14 | $23.59 | $23.59 | $23.55 | $23.57 | $21.98 | 8,416 |
2020-01-13 | $23.58 | $23.58 | $23.51 | $23.54 | $21.95 | 4,293 |
2020-01-10 | $23.57 | $23.57 | $23.52 | $23.55 | $21.96 | 14,478 |
2020-01-09 | $23.53 | $23.57 | $23.53 | $23.54 | $21.95 | 9,138 |
2020-01-08 | $23.55 | $23.62 | $23.51 | $23.56 | $21.97 | 1,818 |
2020-01-07 | $23.52 | $23.62 | $23.51 | $23.54 | $21.95 | 9,851 |
2020-01-06 | $23.61 | $23.61 | $23.56 | $23.56 | $21.97 | 1,781 |
2020-01-03 | $23.52 | $23.54 | $23.51 | $23.53 | $21.95 | 20,747 |
2020-01-02 | $23.54 | $23.54 | $23.49 | $23.51 | $21.93 | 16,369 |
2019-12-31 | $23.46 | $23.47 | $23.43 | $23.47 | $21.88 | 1,735 |
2019-12-30 | $23.51 | $23.53 | $23.51 | $23.53 | $21.94 | 3,338 |
2019-12-27 | $23.49 | $23.50 | $23.46 | $23.48 | $21.90 | 2,042 |
2019-12-26 | $23.50 | $23.50 | $23.44 | $23.46 | $21.88 | 5,961 |
2019-12-24 | $23.44 | $23.44 | $23.43 | $23.43 | $21.85 | 397 |
2019-12-23 | $23.49 | $23.52 | $23.44 | $23.45 | $21.87 | 6,454 |
2019-12-20 | $23.50 | $23.51 | $23.44 | $23.47 | $21.88 | 15,028 |
2019-12-19 | $23.48 | $23.50 | $23.47 | $23.47 | $21.85 | 9,106 |
2019-12-18 | $23.53 | $23.53 | $23.49 | $23.49 | $21.86 | 923 |
2019-12-17 | $23.52 | $23.53 | $23.48 | $23.49 | $21.86 | 2,150 |
2019-12-16 | $23.54 | $23.54 | $23.48 | $23.48 | $21.85 | 2,260 |
2019-12-13 | $23.56 | $23.56 | $23.54 | $23.54 | $21.91 | 2,150 |
2019-12-12 | $23.52 | $23.54 | $23.49 | $23.50 | $21.87 | 147,172 |
2019-12-11 | $23.51 | $23.52 | $23.50 | $23.52 | $21.89 | 3,416 |
2019-12-10 | $23.46 | $23.53 | $23.45 | $23.49 | $21.86 | 13,895 |
2019-12-09 | $23.55 | $23.55 | $23.49 | $23.49 | $21.86 | 5,451 |
2019-12-06 | $23.52 | $23.55 | $23.52 | $23.53 | $21.90 | 154,997 |
2019-12-05 | $23.55 | $23.58 | $23.52 | $23.54 | $21.91 | 13,602 |
2019-12-04 | $23.56 | $23.59 | $23.53 | $23.56 | $21.93 | 19,786 |
2019-12-03 | $23.60 | $23.60 | $23.56 | $23.58 | $21.95 | 38,943 |
2019-12-02 | $23.63 | $23.63 | $23.52 | $23.52 | $21.89 | 9,425 |
2019-11-29 | $23.59 | $23.59 | $23.59 | $23.59 | $21.90 | 1,200 |
2019-11-27 | $23.62 | $23.68 | $23.55 | $23.55 | $21.86 | 6,722 |
2019-11-26 | $23.60 | $23.62 | $23.59 | $23.61 | $21.91 | 8,259 |
2019-11-25 | $23.58 | $23.61 | $23.56 | $23.59 | $21.89 | 11,740 |
2019-11-22 | $23.59 | $23.59 | $23.54 | $23.54 | $21.85 | 726 |
2019-11-21 | $23.58 | $23.60 | $23.56 | $23.56 | $21.87 | 21,237 |
2019-11-20 | $23.57 | $23.59 | $23.57 | $23.57 | $21.88 | 2,405 |
2019-11-19 | $23.60 | $23.60 | $23.55 | $23.55 | $21.86 | 4,732 |
2019-11-18 | $23.54 | $23.56 | $23.54 | $23.54 | $21.85 | 5,042 |
2019-11-15 | $23.59 | $23.60 | $23.52 | $23.52 | $21.83 | 79,374 |
2019-11-14 | $23.52 | $23.67 | $23.52 | $23.52 | $21.83 | 70,930 |
2019-11-13 | $23.51 | $23.57 | $23.45 | $23.50 | $21.81 | 65,029 |
2019-11-12 | $23.46 | $23.50 | $23.46 | $23.47 | $21.79 | 33,670 |
2019-11-11 | $23.47 | $23.47 | $23.38 | $23.39 | $21.71 | 1,439 |
2019-11-08 | $23.49 | $23.49 | $23.44 | $23.47 | $21.78 | 19,837 |
2019-11-07 | $23.50 | $23.50 | $23.49 | $23.49 | $21.81 | 3,029 |
2019-11-06 | $23.50 | $23.50 | $23.49 | $23.49 | $21.81 | 989 |
2019-11-05 | $23.67 | $23.67 | $23.50 | $23.50 | $21.81 | 1,413 |
2019-11-04 | $23.52 | $23.64 | $23.52 | $23.62 | $21.93 | 32,921 |
2019-11-01 | $23.50 | $23.53 | $23.49 | $23.53 | $21.84 | 2,985 |
2019-10-31 | $23.57 | $23.59 | $23.54 | $23.58 | $21.83 | 39,832 |
2019-10-30 | $23.57 | $23.58 | $23.50 | $23.55 | $21.80 | 27,812 |
2019-10-29 | $23.53 | $23.55 | $23.51 | $23.51 | $21.77 | 2,512 |
2019-10-28 | $23.50 | $23.50 | $23.49 | $23.49 | $21.75 | 58,542 |
2019-10-25 | $23.53 | $23.53 | $23.52 | $23.52 | $21.78 | 667 |
2019-10-24 | $23.49 | $23.51 | $23.49 | $23.51 | $21.77 | 4,183 |
2019-10-23 | $23.51 | $23.55 | $23.51 | $23.51 | $21.77 | 1,974 |
2019-10-22 | $23.51 | $23.53 | $23.49 | $23.49 | $21.75 | 70,224 |
2019-10-21 | $23.53 | $23.53 | $23.49 | $23.49 | $21.75 | 964 |
2019-10-18 | $23.52 | $23.53 | $23.49 | $23.53 | $21.78 | 3,570 |
2019-10-17 | $23.51 | $23.56 | $23.51 | $23.52 | $21.77 | 11,275 |
2019-10-16 | $23.50 | $23.55 | $23.48 | $23.55 | $21.80 | 10,456 |
2019-10-15 | $23.51 | $23.56 | $23.51 | $23.52 | $21.78 | 8,540 |
2019-10-14 | $23.51 | $23.51 | $23.51 | $23.51 | $21.76 | 1,039 |
2019-10-11 | $23.52 | $23.56 | $23.52 | $23.56 | $21.81 | 1,154 |
2019-10-10 | $23.61 | $23.61 | $23.58 | $23.58 | $21.83 | 391 |
2019-10-09 | $23.55 | $23.63 | $23.55 | $23.63 | $21.88 | 5,238 |
2019-10-08 | $23.60 | $23.63 | $23.56 | $23.63 | $21.88 | 3,830 |
2019-10-07 | $23.66 | $23.66 | $23.65 | $23.65 | $21.90 | 483 |
2019-10-04 | $23.62 | $23.62 | $23.62 | $23.62 | $21.87 | 522 |
2019-10-03 | $23.63 | $23.63 | $23.62 | $23.62 | $21.87 | 3,567 |
2019-10-02 | $23.63 | $23.63 | $23.63 | $23.63 | $21.88 | 679 |
2019-10-01 | $23.57 | $23.57 | $23.56 | $23.56 | $21.81 | 818 |
2019-09-30 | $23.57 | $23.57 | $23.57 | $23.57 | $21.77 | 394 |
2019-09-27 | $23.62 | $23.62 | $23.60 | $23.60 | $21.79 | 3,805 |
2019-09-26 | $23.56 | $23.60 | $23.55 | $23.58 | $21.78 | 3,150 |
2019-09-25 | $23.59 | $23.59 | $23.59 | $23.59 | $21.78 | 4,649 |
2019-09-24 | $23.56 | $23.63 | $23.56 | $23.61 | $21.80 | 2,787 |
2019-09-23 | $23.57 | $23.63 | $23.55 | $23.55 | $21.74 | 7,154 |
2019-09-20 | $23.56 | $23.56 | $23.56 | $23.56 | $21.75 | 158 |
2019-09-19 | $23.54 | $23.59 | $23.54 | $23.56 | $21.75 | 5,499 |
2019-09-18 | $23.59 | $23.59 | $23.54 | $23.54 | $21.74 | 488 |
2019-09-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.69 | 261 |
2019-09-16 | $23.56 | $23.56 | $23.51 | $23.52 | $21.72 | 2,208 |
2019-09-13 | $23.54 | $23.56 | $23.52 | $23.55 | $21.74 | 41,969 |
2019-09-12 | $23.58 | $23.59 | $23.55 | $23.55 | $21.74 | 9,803 |
2019-09-11 | $23.53 | $23.57 | $23.53 | $23.57 | $21.77 | 739 |
2019-09-10 | $23.58 | $23.58 | $23.56 | $23.56 | $21.76 | 1,610 |
2019-09-09 | $23.59 | $23.59 | $23.59 | $23.59 | $21.79 | 422 |
2019-09-06 | $23.62 | $23.62 | $23.62 | $23.62 | $21.81 | 15,330 |
2019-09-05 | $23.61 | $23.66 | $23.61 | $23.66 | $21.85 | 2,820 |
2019-09-04 | $23.67 | $23.69 | $23.64 | $23.64 | $21.83 | 4,799 |
2019-09-03 | $23.61 | $23.63 | $23.59 | $23.63 | $21.82 | 2,884 |
2019-08-30 | $23.63 | $23.68 | $23.63 | $23.66 | $21.79 | 2,992 |
2019-08-29 | $23.62 | $23.62 | $23.62 | $23.62 | $21.76 | 640 |
2019-08-28 | $23.61 | $23.64 | $23.60 | $23.64 | $21.77 | 9,186 |
2019-08-27 | $23.60 | $23.60 | $23.60 | $23.60 | $21.73 | 45 |
2019-08-26 | $23.60 | $23.60 | $23.60 | $23.60 | $21.73 | 101 |
2019-08-23 | $23.60 | $23.60 | $23.60 | $23.60 | $21.73 | 319 |
2019-08-22 | $23.56 | $23.56 | $23.56 | $23.56 | $21.70 | 321 |
2019-08-21 | $23.54 | $23.62 | $23.52 | $23.62 | $21.75 | 3,336 |
2019-08-20 | $23.56 | $23.57 | $23.53 | $23.55 | $21.69 | 2,916 |
2019-08-19 | $23.53 | $23.57 | $23.53 | $23.57 | $21.71 | 6,871 |
2019-08-16 | $23.52 | $23.53 | $23.52 | $23.52 | $21.66 | 1,424 |
2019-08-15 | $23.52 | $23.52 | $23.52 | $23.52 | $21.66 | 417 |
2019-08-14 | $23.51 | $23.51 | $23.51 | $23.51 | $21.65 | 322 |
2019-08-13 | $23.45 | $23.52 | $23.45 | $23.50 | $21.64 | 9,781 |
2019-08-12 | $23.52 | $23.53 | $23.47 | $23.49 | $21.63 | 7,209 |
2019-08-09 | $23.53 | $23.53 | $23.53 | $23.53 | $21.67 | 295 |
2019-08-08 | $23.53 | $23.56 | $23.49 | $23.56 | $21.70 | 1,823 |
2019-08-07 | $23.55 | $23.56 | $23.53 | $23.56 | $21.70 | 1,573 |
2019-08-06 | $23.47 | $23.54 | $23.47 | $23.51 | $21.65 | 1,904 |
2019-08-05 | $23.47 | $23.54 | $23.47 | $23.50 | $21.64 | 4,776 |
2019-08-02 | $23.48 | $23.57 | $23.48 | $23.55 | $21.69 | 3,468 |
2019-08-01 | $23.46 | $23.49 | $23.42 | $23.49 | $21.63 | 2,028 |
2019-07-31 | $23.45 | $23.51 | $23.45 | $23.51 | $21.61 | 1,687 |
2019-07-30 | $23.45 | $23.45 | $23.40 | $23.45 | $21.55 | 5,533 |
2019-07-29 | $23.45 | $23.47 | $23.43 | $23.43 | $21.54 | 1,773 |
2019-07-26 | $23.46 | $23.46 | $23.46 | $23.46 | $21.57 | 444 |
2019-07-25 | $23.48 | $23.49 | $23.48 | $23.49 | $21.59 | 5,844 |
2019-07-24 | $23.41 | $23.41 | $23.41 | $23.41 | $21.52 | 1,232 |
2019-07-23 | $23.41 | $23.45 | $23.37 | $23.44 | $21.55 | 2,122 |
2019-07-22 | $23.42 | $23.42 | $23.40 | $23.40 | $21.51 | 3,523 |
2019-07-19 | $23.39 | $23.43 | $23.36 | $23.43 | $21.54 | 6,918 |
2019-07-18 | $23.38 | $23.38 | $23.36 | $23.36 | $21.48 | 529 |
2019-07-17 | $23.32 | $23.37 | $23.31 | $23.35 | $21.46 | 11,239 |
2019-07-16 | $23.32 | $23.36 | $23.30 | $23.35 | $21.46 | 21,603 |
2019-07-15 | $23.34 | $23.37 | $23.34 | $23.36 | $21.47 | 6,242 |
2019-07-12 | $23.35 | $23.35 | $23.34 | $23.34 | $21.45 | 458 |
2019-07-11 | $23.37 | $23.37 | $23.37 | $23.37 | $21.48 | 577 |
2019-07-10 | $23.35 | $23.38 | $23.35 | $23.38 | $21.49 | 1,382 |
2019-07-09 | $23.38 | $23.39 | $23.35 | $23.35 | $21.46 | 7,486 |
2019-07-08 | $23.42 | $23.42 | $23.40 | $23.40 | $21.51 | 8,169 |
2019-07-05 | $23.42 | $23.64 | $23.39 | $23.43 | $21.54 | 16,422 |
2019-07-03 | $23.42 | $23.44 | $23.42 | $23.42 | $21.53 | 1,102 |
2019-07-02 | $23.34 | $23.42 | $23.34 | $23.42 | $21.53 | 4,189 |
2019-07-01 | $23.38 | $23.38 | $23.35 | $23.36 | $21.47 | 3,756 |
2019-06-28 | $23.46 | $23.46 | $23.43 | $23.46 | $21.48 | 6,231 |
2019-06-27 | $23.40 | $23.46 | $23.39 | $23.46 | $21.48 | 24,097 |
2019-06-26 | $23.43 | $23.43 | $23.41 | $23.41 | $21.43 | 2,621 |
2019-06-25 | $23.41 | $23.46 | $23.39 | $23.43 | $21.45 | 8,779 |
2019-06-24 | $23.41 | $23.41 | $23.41 | $23.41 | $21.44 | 2,064 |
2019-06-21 | $23.41 | $23.41 | $23.37 | $23.37 | $21.40 | 7,666 |
2019-06-20 | $23.40 | $23.46 | $23.40 | $23.46 | $21.48 | 4,547 |
2019-06-19 | $23.33 | $23.33 | $23.31 | $23.31 | $21.34 | 4,616 |
2019-06-18 | $23.39 | $23.43 | $23.36 | $23.43 | $21.45 | 4,377 |
2019-06-17 | $23.39 | $23.39 | $23.39 | $23.39 | $21.42 | 177 |
2019-06-14 | $23.39 | $23.40 | $23.38 | $23.38 | $21.41 | 150,499 |
2019-06-13 | $23.37 | $23.40 | $23.36 | $23.39 | $21.41 | 1,724 |
2019-06-12 | $23.37 | $23.37 | $23.30 | $23.35 | $21.38 | 1,009 |
2019-06-11 | $23.30 | $23.35 | $23.30 | $23.34 | $21.37 | 9,185 |
2019-06-10 | $23.35 | $23.37 | $23.35 | $23.36 | $21.38 | 4,674 |
2019-06-07 | $23.33 | $23.40 | $23.33 | $23.40 | $21.43 | 2,808 |
2019-06-06 | $23.39 | $23.39 | $23.34 | $23.35 | $21.38 | 3,391 |
2019-06-05 | $23.38 | $23.38 | $23.33 | $23.38 | $21.41 | 87,386 |
2019-06-04 | $23.34 | $23.37 | $23.34 | $23.37 | $21.40 | 1,586 |
2019-06-03 | $23.29 | $23.41 | $23.29 | $23.41 | $21.44 | 1,656 |
2019-05-31 | $23.34 | $23.37 | $23.34 | $23.37 | $21.32 | 5,625 |
2019-05-30 | $23.32 | $23.32 | $23.30 | $23.32 | $21.27 | 1,038 |
2019-05-29 | $23.29 | $23.30 | $23.29 | $23.30 | $21.26 | 89,884 |
2019-05-28 | $23.25 | $23.30 | $23.23 | $23.28 | $21.24 | 19,546 |
2019-05-24 | $23.29 | $23.31 | $23.29 | $23.31 | $21.27 | 23,544 |
2019-05-23 | $23.25 | $23.32 | $23.25 | $23.28 | $21.24 | 128,862 |
2019-05-22 | $23.25 | $23.25 | $23.17 | $23.21 | $21.17 | 5,076 |
2019-05-21 | $23.21 | $23.26 | $23.21 | $23.23 | $21.19 | 8,858 |
2019-05-20 | $23.22 | $23.27 | $23.18 | $23.24 | $21.20 | 73,647 |
2019-05-17 | $23.26 | $23.27 | $23.23 | $23.27 | $21.23 | 1,572 |
2019-05-16 | $23.27 | $23.28 | $23.26 | $23.26 | $21.22 | 825 |
2019-05-15 | $23.23 | $23.27 | $23.23 | $23.27 | $21.23 | 141,155 |
2019-05-14 | $23.22 | $23.27 | $23.22 | $23.26 | $21.22 | 9,309 |
2019-05-13 | $23.23 | $23.27 | $23.21 | $23.27 | $21.22 | 195,072 |
2019-05-10 | $23.21 | $23.24 | $23.20 | $23.23 | $21.19 | 5,313 |
2019-05-09 | $23.21 | $23.23 | $23.20 | $23.20 | $21.17 | 1,230 |
2019-05-08 | $23.23 | $23.24 | $23.20 | $23.20 | $21.17 | 15,332 |
2019-05-07 | $23.20 | $23.22 | $23.20 | $23.22 | $21.19 | 1,300 |
2019-05-06 | $23.21 | $23.21 | $23.18 | $23.20 | $21.17 | 2,623 |
2019-05-03 | $23.18 | $23.19 | $23.16 | $23.19 | $21.15 | 1,887 |
2019-05-02 | $23.21 | $23.21 | $23.20 | $23.20 | $21.17 | 1,658 |
2019-05-01 | $23.17 | $23.18 | $23.17 | $23.17 | $21.14 | 3,653 |
2019-04-30 | $23.20 | $23.21 | $23.20 | $23.21 | $21.11 | 16,372 |
2019-04-29 | $23.24 | $23.24 | $23.19 | $23.19 | $21.09 | 31,003 |
2019-04-26 | $23.19 | $23.22 | $23.19 | $23.21 | $21.11 | 10,737 |
2019-04-25 | $23.19 | $23.19 | $23.16 | $23.17 | $21.07 | 9,347 |
2019-04-24 | $23.19 | $23.19 | $23.16 | $23.18 | $21.08 | 2,447 |
2019-04-23 | $23.22 | $23.22 | $23.14 | $23.16 | $21.06 | 2,745 |
2019-04-22 | $23.15 | $23.17 | $23.14 | $23.14 | $21.04 | 6,572 |
2019-04-18 | $23.17 | $23.17 | $23.13 | $23.13 | $21.03 | 12,823 |
2019-04-17 | $23.13 | $23.15 | $23.13 | $23.15 | $21.05 | 1,437 |
2019-04-16 | $23.16 | $23.16 | $23.14 | $23.14 | $21.05 | 60,236 |
2019-04-15 | $23.17 | $23.17 | $23.15 | $23.16 | $21.06 | 42,062 |
2019-04-12 | $23.18 | $23.18 | $23.15 | $23.15 | $21.05 | 12,968 |
2019-04-11 | $23.19 | $23.21 | $23.18 | $23.20 | $21.09 | 1,061 |
2019-04-10 | $23.18 | $23.18 | $23.18 | $23.18 | $21.08 | 9,904 |
2019-04-09 | $23.19 | $23.21 | $23.17 | $23.17 | $21.07 | 105,529 |
2019-04-08 | $23.16 | $23.17 | $23.16 | $23.16 | $21.06 | 15,052 |
2019-04-05 | $23.18 | $23.19 | $23.17 | $23.17 | $21.07 | 36,661 |
2019-04-04 | $23.17 | $23.19 | $23.16 | $23.18 | $21.08 | 167,034 |
2019-04-03 | $23.19 | $23.19 | $23.17 | $23.17 | $21.07 | 292,326 |
2019-04-02 | $23.20 | $23.20 | $23.17 | $23.18 | $21.08 | 1,013 |
2019-04-01 | $23.22 | $23.22 | $23.16 | $23.18 | $21.08 | 27,036 |
2019-03-29 | $23.27 | $23.28 | $23.27 | $23.28 | $21.11 | 12,566 |
2019-03-28 | $23.29 | $23.29 | $23.29 | $23.29 | $21.11 | 186 |
2019-03-27 | $23.29 | $23.29 | $23.28 | $23.29 | $21.11 | 11,306 |
2019-03-26 | $23.25 | $23.26 | $23.25 | $23.26 | $21.09 | 1,091 |
2019-03-25 | $23.19 | $23.25 | $23.19 | $23.22 | $21.05 | 1,040 |
2019-03-22 | $23.20 | $23.20 | $23.19 | $23.20 | $21.03 | 7,945 |
2019-03-21 | $23.17 | $23.19 | $23.17 | $23.18 | $21.01 | 25,039 |
2019-03-20 | $23.14 | $23.16 | $23.14 | $23.16 | $21.00 | 4,800 |
2019-03-19 | $23.12 | $23.13 | $23.12 | $23.13 | $20.97 | 1,103 |
2019-03-18 | $23.13 | $23.13 | $23.13 | $23.13 | $20.97 | 512 |
2019-03-15 | $23.14 | $23.14 | $23.10 | $23.10 | $20.94 | 268,272 |
2019-03-14 | $23.11 | $23.11 | $23.10 | $23.10 | $20.94 | 3,238 |
2019-03-13 | $23.12 | $23.12 | $23.10 | $23.12 | $20.96 | 3,236 |
2019-03-12 | $23.07 | $23.07 | $23.07 | $23.07 | $20.92 | 37,576 |
2019-03-11 | $23.08 | $23.08 | $23.08 | $23.08 | $20.92 | 54,488 |
2019-03-08 | $23.06 | $23.06 | $23.05 | $23.05 | $20.90 | 95,063 |
2019-03-07 | $23.07 | $23.07 | $23.05 | $23.05 | $20.90 | 892 |
2019-03-06 | $23.04 | $23.05 | $23.03 | $23.05 | $20.90 | 93,161 |
2019-03-05 | $23.01 | $23.05 | $23.00 | $23.05 | $20.89 | 128,378 |
2019-03-04 | $23.01 | $23.01 | $23.01 | $23.01 | $20.86 | 569 |
2019-03-01 | $23.05 | $23.05 | $23.01 | $23.03 | $20.88 | 1,457 |
2019-02-28 | $23.10 | $23.11 | $23.08 | $23.08 | $20.86 | 2,178 |
2019-02-27 | $23.13 | $23.14 | $23.10 | $23.11 | $20.89 | 2,571 |
2019-02-26 | $23.08 | $23.11 | $23.08 | $23.08 | $20.86 | 103,053 |
2019-02-25 | $23.12 | $23.12 | $23.07 | $23.07 | $20.85 | 4,043 |
2019-02-22 | $23.11 | $23.11 | $23.07 | $23.07 | $20.85 | 1,160 |
2019-02-21 | $23.11 | $23.11 | $23.11 | $23.11 | $20.89 | 1,303 |
2019-02-20 | $23.12 | $23.12 | $23.12 | $23.12 | $20.90 | 6,739 |
2019-02-19 | $23.09 | $23.12 | $23.09 | $23.12 | $20.90 | 34,987 |
2019-02-15 | $23.08 | $23.11 | $23.08 | $23.11 | $20.89 | 17,614 |
2019-02-14 | $23.03 | $23.09 | $23.03 | $23.07 | $20.86 | 7,001 |
2019-02-13 | $23.07 | $23.08 | $23.06 | $23.08 | $20.86 | 2,229 |
2019-02-12 | $23.05 | $23.06 | $23.05 | $23.06 | $20.84 | 1,507 |
2019-02-11 | $23.06 | $23.06 | $23.03 | $23.03 | $20.82 | 1,113 |
2019-02-08 | $23.07 | $23.07 | $23.07 | $23.07 | $20.85 | 5,092 |
2019-02-07 | $23.06 | $23.06 | $23.03 | $23.06 | $20.84 | 5,636 |
2019-02-06 | $23.07 | $23.07 | $23.02 | $23.02 | $20.81 | 2,211 |
2019-02-05 | $22.99 | $23.02 | $22.99 | $23.00 | $20.79 | 3,664 |
2019-02-04 | $22.99 | $23.05 | $22.99 | $23.05 | $20.83 | 18,069 |
2019-02-01 | $23.05 | $23.05 | $23.02 | $23.02 | $20.81 | 833 |
2019-01-31 | $23.09 | $23.11 | $23.09 | $23.11 | $20.83 | 4,139 |
2019-01-30 | $23.08 | $23.08 | $23.04 | $23.04 | $20.76 | 3,483 |
2019-01-29 | $23.08 | $23.22 | $23.07 | $23.07 | $20.79 | 2,239 |
2019-01-28 | $23.04 | $23.05 | $23.04 | $23.05 | $20.77 | 4,870 |
2019-01-25 | $23.00 | $23.06 | $23.00 | $23.04 | $20.76 | 3,815 |
2019-01-24 | $22.98 | $23.06 | $22.98 | $23.03 | $20.75 | 1,366 |
2019-01-23 | $22.98 | $23.00 | $22.98 | $23.00 | $20.73 | 501 |
2019-01-22 | $23.00 | $23.05 | $22.95 | $22.96 | $20.69 | 7,770 |
2019-01-18 | $22.99 | $23.04 | $22.97 | $23.03 | $20.75 | 10,116 |
2019-01-17 | $23.00 | $23.08 | $22.97 | $23.05 | $20.77 | 28,149 |
2019-01-16 | $23.03 | $23.05 | $22.99 | $23.05 | $20.77 | 95,240 |
2019-01-15 | $23.00 | $23.06 | $23.00 | $23.04 | $20.76 | 2,085 |
2019-01-14 | $23.07 | $23.07 | $22.97 | $23.06 | $20.78 | 4,654 |
2019-01-11 | $23.00 | $23.02 | $23.00 | $23.02 | $20.75 | 70,794 |
2019-01-10 | $22.99 | $22.99 | $22.99 | $22.99 | $20.72 | 591 |
2019-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.73 | 711 |
2019-01-08 | $23.02 | $23.04 | $22.99 | $23.03 | $20.75 | 10,218 |
2019-01-07 | $22.98 | $23.02 | $22.98 | $23.02 | $20.74 | 480 |
2019-01-04 | $22.99 | $23.04 | $22.99 | $23.02 | $20.74 | 3,135 |
2019-01-03 | $23.01 | $23.04 | $23.01 | $23.04 | $20.76 | 2,378 |
2019-01-02 | $22.93 | $22.94 | $22.93 | $22.93 | $20.67 | 1,262 |
2018-12-31 | $22.94 | $22.96 | $22.87 | $22.90 | $20.64 | 17,348 |
2018-12-28 | $22.91 | $22.91 | $22.89 | $22.89 | $20.63 | 1,034 |
2018-12-27 | $22.91 | $22.91 | $22.85 | $22.89 | $20.63 | 1,989 |
2018-12-26 | $22.91 | $22.91 | $22.90 | $22.90 | $20.64 | 1,852 |
2018-12-24 | $22.84 | $22.87 | $22.84 | $22.85 | $20.59 | 1,163 |
2018-12-21 | $22.93 | $22.93 | $22.66 | $22.84 | $20.58 | 22,516 |
2018-12-20 | $23.00 | $23.00 | $22.90 | $22.90 | $20.58 | 5,880 |
2018-12-19 | $22.91 | $22.96 | $22.89 | $22.95 | $20.62 | 4,857 |
2018-12-18 | $22.93 | $22.93 | $22.92 | $22.93 | $20.60 | 822 |
2018-12-17 | $22.86 | $22.91 | $22.84 | $22.91 | $20.59 | 4,620 |
2018-12-14 | $22.89 | $22.91 | $22.85 | $22.91 | $20.59 | 11,477 |
2018-12-13 | $22.97 | $22.97 | $22.85 | $22.89 | $20.57 | 2,064 |
2018-12-12 | $22.86 | $22.90 | $22.85 | $22.85 | $20.53 | 5,497 |
2018-12-11 | $22.91 | $22.91 | $22.88 | $22.91 | $20.59 | 1,660 |
2018-12-10 | $22.87 | $22.93 | $22.85 | $22.87 | $20.55 | 19,113 |
2018-12-07 | $22.85 | $22.91 | $22.83 | $22.89 | $20.57 | 15,495 |
2018-12-06 | $22.70 | $22.97 | $22.70 | $22.90 | $20.57 | 29,038 |
2018-12-04 | $22.87 | $22.88 | $22.81 | $22.86 | $20.54 | 14,387 |
2018-12-03 | $22.96 | $22.96 | $22.77 | $22.88 | $20.56 | 31,340 |
2018-11-30 | $22.90 | $22.98 | $22.82 | $22.87 | $20.49 | 21,346 |
2018-11-29 | $22.87 | $22.87 | $22.87 | $22.87 | $20.49 | 227 |
2018-11-28 | $22.83 | $22.87 | $22.83 | $22.87 | $20.49 | 1,238 |
2018-11-27 | $22.84 | $22.86 | $22.76 | $22.83 | $20.45 | 31,335 |
2018-11-26 | $22.76 | $22.80 | $22.74 | $22.79 | $20.42 | 19,956 |
2018-11-23 | $22.82 | $22.82 | $22.82 | $22.82 | $20.44 | 5 |
2018-11-21 | $22.87 | $22.87 | $22.80 | $22.82 | $20.44 | 3,855 |
2018-11-20 | $22.77 | $22.86 | $22.76 | $22.77 | $20.40 | 10,884 |
2018-11-19 | $22.87 | $22.87 | $22.80 | $22.81 | $20.43 | 5,694 |
2018-11-16 | $22.73 | $22.83 | $22.73 | $22.77 | $20.40 | 15,213 |
2018-11-15 | $22.80 | $22.91 | $22.75 | $22.82 | $20.44 | 15,975 |
2018-11-14 | $22.74 | $22.79 | $22.74 | $22.78 | $20.41 | 468 |
2018-11-13 | $22.79 | $22.79 | $22.70 | $22.70 | $20.34 | 8,562 |
2018-11-12 | $22.76 | $22.76 | $22.76 | $22.76 | $20.39 | 256 |
2018-11-09 | $22.71 | $22.72 | $22.63 | $22.71 | $20.34 | 3,088 |
2018-11-08 | $22.71 | $22.74 | $22.65 | $22.69 | $20.33 | 10,821 |
2018-11-07 | $22.72 | $22.73 | $22.66 | $22.71 | $20.34 | 4,695 |
2018-11-06 | $22.64 | $22.69 | $22.63 | $22.69 | $20.33 | 50,673 |
2018-11-05 | $22.63 | $22.73 | $22.62 | $22.71 | $20.34 | 9,302 |
2018-11-02 | $22.70 | $22.78 | $22.70 | $22.74 | $20.37 | 11,892 |
2018-11-01 | $22.73 | $22.75 | $22.70 | $22.75 | $20.38 | 1,573 |
2018-10-31 | $22.76 | $22.82 | $22.76 | $22.82 | $20.38 | 9,952 |
2018-10-30 | $22.83 | $22.83 | $22.83 | $22.83 | $20.39 | 482 |
2018-10-29 | $22.83 | $22.87 | $22.79 | $22.87 | $20.42 | 1,745 |
2018-10-26 | $22.87 | $22.87 | $22.78 | $22.78 | $20.35 | 8,184 |
2018-10-25 | $22.79 | $22.84 | $22.79 | $22.84 | $20.40 | 22,508 |
2018-10-24 | $22.74 | $22.74 | $22.74 | $22.74 | $20.31 | 551 |
2018-10-23 | $22.74 | $22.79 | $22.74 | $22.79 | $20.35 | 1,522 |
2018-10-22 | $22.70 | $22.70 | $22.69 | $22.69 | $20.27 | 1,375 |
2018-10-19 | $22.78 | $22.83 | $22.73 | $22.73 | $20.30 | 7,848 |
2018-10-18 | $22.79 | $22.81 | $22.74 | $22.80 | $20.37 | 12,545 |
2018-10-17 | $22.81 | $22.81 | $22.79 | $22.81 | $20.37 | 20,281 |
2018-10-16 | $22.80 | $22.81 | $22.80 | $22.81 | $20.37 | 11,179 |
2018-10-15 | $22.81 | $22.83 | $22.78 | $22.80 | $20.37 | 80,962 |
2018-10-12 | $22.78 | $22.83 | $22.75 | $22.75 | $20.32 | 6,661 |
2018-10-11 | $22.72 | $22.73 | $22.70 | $22.72 | $20.29 | 14,236 |
2018-10-10 | $22.79 | $22.79 | $22.72 | $22.76 | $20.33 | 6,240 |
2018-10-09 | $22.76 | $22.77 | $22.75 | $22.75 | $20.32 | 2,616 |
2018-10-08 | $22.75 | $22.75 | $22.69 | $22.75 | $20.32 | 2,042 |
2018-10-05 | $22.79 | $22.80 | $22.76 | $22.78 | $20.35 | 20,060 |
2018-10-04 | $22.78 | $22.79 | $22.70 | $22.79 | $20.36 | 14,658 |
2018-10-03 | $22.87 | $22.87 | $22.85 | $22.85 | $20.41 | 669 |
2018-10-02 | $22.85 | $22.93 | $22.83 | $22.83 | $20.39 | 79,928 |
2018-10-01 | $22.86 | $22.90 | $22.86 | $22.89 | $20.45 | 2,285 |
2018-09-28 | $22.92 | $22.93 | $22.88 | $22.89 | $20.39 | 3,913 |
2018-09-27 | $22.95 | $22.95 | $22.91 | $22.91 | $20.41 | 1,571 |
2018-09-26 | $22.86 | $22.92 | $22.86 | $22.88 | $20.38 | 4,502 |
2018-09-25 | $22.84 | $22.86 | $22.84 | $22.86 | $20.36 | 4,859 |
2018-09-24 | $22.93 | $22.93 | $22.87 | $22.88 | $20.38 | 2,884 |
2018-09-21 | $22.84 | $22.93 | $22.84 | $22.86 | $20.36 | 3,465 |
2018-09-20 | $22.96 | $22.96 | $22.85 | $22.85 | $20.35 | 2,583 |
2018-09-19 | $22.88 | $22.88 | $22.88 | $22.88 | $20.38 | 310 |
2018-09-18 | $22.89 | $22.89 | $22.86 | $22.86 | $20.36 | 1,180 |
2018-09-17 | $22.96 | $22.97 | $22.96 | $22.97 | $20.46 | 635 |
2018-09-14 | $22.96 | $22.97 | $22.91 | $22.97 | $20.46 | 4,974 |
2018-09-13 | $23.00 | $23.00 | $22.92 | $22.92 | $20.42 | 533 |
2018-09-12 | $22.98 | $22.99 | $22.98 | $22.99 | $20.48 | 12,686 |
2018-09-11 | $22.96 | $22.96 | $22.96 | $22.96 | $20.45 | 461 |
2018-09-10 | $22.99 | $23.02 | $22.96 | $23.00 | $20.49 | 7,320 |
2018-09-07 | $23.00 | $23.00 | $22.96 | $22.96 | $20.45 | 930 |
2018-09-06 | $23.10 | $23.10 | $22.99 | $23.07 | $20.55 | 1,981 |
2018-09-05 | $22.98 | $23.03 | $22.98 | $23.00 | $20.49 | 1,285 |
2018-09-04 | $22.99 | $23.03 | $22.99 | $23.00 | $20.49 | 1,380 |
2018-08-31 | $23.08 | $23.12 | $23.08 | $23.12 | $20.54 | 669 |
2018-08-30 | $23.09 | $23.10 | $23.08 | $23.09 | $20.52 | 24,068 |
2018-08-29 | $23.17 | $23.17 | $22.91 | $22.99 | $20.43 | 14,400 |
2018-08-28 | $23.05 | $23.08 | $23.01 | $23.01 | $20.45 | 8,452 |
2018-08-27 | $23.08 | $23.08 | $23.01 | $23.02 | $20.46 | 3,430 |
2018-08-24 | $23.02 | $23.10 | $23.01 | $23.06 | $20.49 | 4,481 |
2018-08-23 | $23.03 | $23.06 | $23.02 | $23.02 | $20.46 | 3,268 |
2018-08-22 | $23.04 | $23.09 | $23.01 | $23.02 | $20.46 | 3,844 |
2018-08-21 | $23.02 | $23.02 | $23.01 | $23.02 | $20.46 | 3,993 |
2018-08-20 | $23.08 | $23.11 | $23.04 | $23.04 | $20.48 | 1,402 |
2018-08-17 | $23.01 | $23.07 | $23.01 | $23.03 | $20.47 | 4,489 |
2018-08-16 | $23.03 | $23.07 | $23.03 | $23.03 | $20.47 | 3,879 |
2018-08-15 | $23.08 | $23.08 | $23.01 | $23.02 | $20.46 | 1,250 |
2018-08-14 | $23.06 | $23.06 | $22.99 | $23.03 | $20.46 | 151,457 |
2018-08-13 | $23.13 | $23.13 | $23.09 | $23.09 | $20.52 | 521 |
2018-08-10 | $23.06 | $23.10 | $23.04 | $23.09 | $20.52 | 10,370 |
2018-08-09 | $23.04 | $23.04 | $22.98 | $22.98 | $20.42 | 703 |
2018-08-08 | $22.99 | $23.00 | $22.97 | $22.98 | $20.42 | 1,053 |
2018-08-07 | $23.02 | $23.02 | $23.02 | $23.02 | $20.46 | 386 |
2018-08-06 | $23.02 | $23.03 | $22.95 | $22.95 | $20.40 | 1,390 |
2018-08-03 | $23.06 | $23.06 | $22.89 | $22.95 | $20.40 | 10,924 |
2018-08-02 | $22.98 | $23.02 | $22.98 | $23.01 | $20.45 | 2,514 |
2018-08-01 | $23.00 | $23.00 | $22.98 | $22.98 | $20.42 | 1,527 |
2018-07-31 | $23.04 | $23.09 | $23.00 | $23.06 | $20.45 | 281,889 |
2018-07-30 | $23.07 | $23.07 | $23.02 | $23.02 | $20.41 | 1,531 |
2018-07-27 | $23.03 | $23.06 | $23.02 | $23.05 | $20.44 | 140,840 |
2018-07-26 | $23.07 | $23.07 | $23.03 | $23.05 | $20.44 | 2,894 |
2018-07-25 | $23.06 | $23.07 | $23.00 | $23.00 | $20.40 | 5,342 |
2018-07-24 | $23.02 | $23.03 | $23.02 | $23.03 | $20.42 | 470 |
2018-07-23 | $23.11 | $23.11 | $23.02 | $23.02 | $20.41 | 3,461 |
2018-07-20 | $23.17 | $23.17 | $23.05 | $23.09 | $20.48 | 298,142 |
2018-07-19 | $23.12 | $23.19 | $23.09 | $23.14 | $20.52 | 194,230 |
2018-07-18 | $23.10 | $23.13 | $23.06 | $23.11 | $20.49 | 24,160 |
2018-07-17 | $23.10 | $23.10 | $23.06 | $23.10 | $20.48 | 1,705 |
2018-07-16 | $23.10 | $23.17 | $23.09 | $23.17 | $20.55 | 23,102 |
2018-07-13 | $23.08 | $23.20 | $23.08 | $23.20 | $20.57 | 49,319 |
2018-07-12 | $23.06 | $23.06 | $23.03 | $23.03 | $20.42 | 1,265 |
2018-07-11 | $23.05 | $23.08 | $23.03 | $23.08 | $20.47 | 4,636 |
2018-07-10 | $23.05 | $23.05 | $23.04 | $23.04 | $20.43 | 373 |
2018-07-09 | $23.06 | $23.06 | $23.05 | $23.05 | $20.44 | 255 |
2018-07-06 | $23.05 | $23.09 | $23.04 | $23.09 | $20.47 | 7,770 |
2018-07-05 | $23.05 | $23.06 | $23.04 | $23.04 | $20.43 | 2,147 |
2018-07-03 | $23.06 | $23.06 | $23.06 | $23.06 | $20.45 | 350 |
2018-07-02 | $23.08 | $23.08 | $23.08 | $23.08 | $20.47 | 834 |
2018-06-29 | $23.07 | $23.10 | $23.03 | $23.03 | $20.37 | 7,038 |
2018-06-28 | $23.14 | $23.16 | $23.08 | $23.09 | $20.42 | 12,776 |
2018-06-27 | $23.14 | $23.14 | $23.14 | $23.14 | $20.46 | 9,100 |
2018-06-26 | $23.06 | $23.15 | $23.04 | $23.14 | $20.46 | 5,566 |
2018-06-25 | $23.05 | $23.05 | $23.05 | $23.05 | $20.38 | 4,570 |
2018-06-22 | $23.05 | $23.06 | $23.02 | $23.02 | $20.35 | 5,987 |
2018-06-21 | $23.05 | $23.10 | $23.04 | $23.09 | $20.42 | 5,559 |
2018-06-20 | $23.06 | $23.08 | $23.03 | $23.03 | $20.37 | 11,955 |
2018-06-19 | $23.08 | $23.15 | $23.04 | $23.05 | $20.38 | 5,742 |
2018-06-18 | $23.09 | $23.12 | $23.07 | $23.08 | $20.41 | 1,296 |
2018-06-15 | $23.10 | $23.13 | $23.06 | $23.09 | $20.42 | 4,130 |
2018-06-14 | $23.03 | $23.07 | $23.02 | $23.04 | $20.38 | 16,759 |
2018-06-13 | $23.05 | $23.05 | $23.04 | $23.04 | $20.38 | 2,341 |
2018-06-12 | $23.01 | $23.07 | $23.01 | $23.03 | $20.37 | 5,551 |
2018-06-11 | $23.05 | $23.06 | $23.05 | $23.06 | $20.39 | 1,210 |
2018-06-08 | $23.08 | $23.08 | $23.08 | $23.08 | $20.41 | 49 |
2018-06-07 | $23.02 | $23.10 | $23.02 | $23.08 | $20.41 | 2,083 |
2018-06-06 | $23.10 | $23.11 | $23.10 | $23.10 | $20.43 | 1,923 |
2018-06-05 | $23.10 | $23.11 | $23.10 | $23.11 | $20.44 | 3,076 |
2018-06-04 | $23.12 | $23.12 | $23.12 | $23.12 | $20.44 | 91 |
2018-06-01 | $23.11 | $23.13 | $23.10 | $23.12 | $20.44 | 1,805 |
2018-05-31 | $23.16 | $23.16 | $23.16 | $23.16 | $20.43 | 100 |
2018-05-30 | $23.20 | $23.21 | $23.20 | $23.21 | $20.47 | 401 |
2018-05-29 | $23.20 | $23.26 | $23.14 | $23.26 | $20.52 | 5,188 |
2018-05-25 | $23.10 | $23.15 | $23.10 | $23.10 | $20.38 | 6,912 |
2018-05-24 | $23.06 | $23.07 | $23.05 | $23.06 | $20.34 | 2,932 |
2018-05-23 | $23.05 | $23.05 | $23.04 | $23.05 | $20.33 | 3,901 |
2018-05-22 | $23.05 | $23.08 | $23.02 | $23.08 | $20.36 | 2,534 |
2018-05-21 | $23.03 | $23.05 | $23.01 | $23.01 | $20.30 | 2,934 |
2018-05-18 | $23.04 | $23.04 | $23.02 | $23.02 | $20.31 | 1,657 |
2018-05-17 | $23.01 | $23.02 | $22.98 | $23.02 | $20.31 | 6,243 |
2018-05-16 | $23.04 | $23.04 | $23.01 | $23.02 | $20.31 | 2,695 |
2018-05-15 | $23.06 | $23.07 | $23.04 | $23.06 | $20.34 | 7,707 |
2018-05-14 | $23.11 | $23.12 | $23.09 | $23.09 | $20.37 | 4,039 |
2018-05-11 | $23.12 | $23.18 | $23.11 | $23.14 | $20.41 | 76,721 |
2018-05-10 | $23.09 | $23.14 | $23.02 | $23.11 | $20.39 | 17,644 |
2018-05-09 | $23.07 | $23.09 | $23.07 | $23.09 | $20.37 | 8,072 |
2018-05-08 | $23.10 | $23.12 | $23.04 | $23.12 | $20.39 | 1,671 |
2018-05-07 | $23.13 | $23.15 | $23.12 | $23.13 | $20.40 | 926 |
2018-05-04 | $23.12 | $23.15 | $23.11 | $23.13 | $20.40 | 1,659 |
2018-05-03 | $23.11 | $23.12 | $23.11 | $23.12 | $20.39 | 1,716 |
2018-05-02 | $23.11 | $23.12 | $23.11 | $23.11 | $20.39 | 1,752 |
2018-05-01 | $23.14 | $23.14 | $23.09 | $23.09 | $20.37 | 5,573 |
2018-04-30 | $23.27 | $23.27 | $23.10 | $23.19 | $20.41 | 68,022 |
2018-04-27 | $23.21 | $23.21 | $23.17 | $23.18 | $20.40 | 3,345 |
2018-04-26 | $23.17 | $23.20 | $23.14 | $23.15 | $20.37 | 6,412 |
2018-04-25 | $23.11 | $23.18 | $23.10 | $23.10 | $20.33 | 11,044 |
2018-04-24 | $23.14 | $23.22 | $23.14 | $23.15 | $20.37 | 8,604 |
2018-04-23 | $23.20 | $23.20 | $23.20 | $23.20 | $20.41 | 6 |
2018-04-20 | $23.23 | $23.23 | $23.20 | $23.20 | $20.41 | 9,561 |
2018-04-19 | $23.25 | $23.25 | $23.21 | $23.23 | $20.44 | 2,455 |
2018-04-18 | $23.25 | $23.26 | $23.23 | $23.23 | $20.44 | 2,891 |
2018-04-17 | $23.25 | $23.30 | $23.25 | $23.25 | $20.46 | 1,797 |
2018-04-16 | $23.28 | $23.29 | $23.24 | $23.25 | $20.46 | 5,264 |
2018-04-13 | $23.37 | $23.40 | $23.28 | $23.31 | $20.51 | 29,415 |
2018-04-12 | $23.37 | $23.39 | $23.33 | $23.35 | $20.55 | 3,490 |
2018-04-11 | $23.38 | $23.39 | $23.32 | $23.37 | $20.57 | 4,559 |
2018-04-10 | $23.35 | $23.35 | $23.31 | $23.32 | $20.52 | 2,591 |
2018-04-09 | $23.30 | $23.37 | $23.30 | $23.32 | $20.52 | 4,244 |
2018-04-06 | $23.39 | $23.40 | $23.37 | $23.40 | $20.59 | 4,041 |
2018-04-05 | $23.36 | $23.40 | $23.28 | $23.36 | $20.56 | 15,814 |
2018-04-04 | $23.36 | $23.40 | $23.33 | $23.39 | $20.58 | 11,378 |
2018-04-03 | $23.29 | $23.34 | $23.24 | $23.34 | $20.54 | 6,281 |
2018-04-02 | $23.46 | $23.46 | $23.30 | $23.30 | $20.50 | 1,197 |
2018-03-29 | $23.43 | $23.43 | $23.42 | $23.42 | $20.56 | 1,218 |
2018-03-28 | $23.33 | $23.40 | $23.33 | $23.34 | $20.49 | 14,806 |
2018-03-27 | $23.31 | $23.37 | $23.31 | $23.31 | $20.46 | 3,436 |
2018-03-26 | $23.30 | $23.30 | $23.27 | $23.27 | $20.42 | 7,808 |
2018-03-23 | $23.28 | $23.30 | $23.27 | $23.30 | $20.45 | 1,417 |
2018-03-22 | $23.29 | $23.30 | $23.27 | $23.27 | $20.42 | 637 |
2018-03-21 | $23.26 | $23.28 | $23.23 | $23.28 | $20.43 | 3,983 |
2018-03-20 | $23.28 | $23.29 | $23.22 | $23.26 | $20.41 | 6,433 |
2018-03-19 | $23.27 | $23.31 | $23.27 | $23.30 | $20.45 | 12,848 |
2018-03-16 | $23.29 | $23.30 | $23.25 | $23.28 | $20.43 | 9,940 |
2018-03-15 | $23.31 | $23.32 | $23.28 | $23.32 | $20.47 | 3,649 |
2018-03-14 | $23.33 | $23.35 | $23.28 | $23.31 | $20.46 | 4,835 |
2018-03-13 | $23.33 | $23.33 | $23.29 | $23.29 | $20.44 | 14,670 |
2018-03-12 | $23.28 | $23.28 | $23.22 | $23.28 | $20.43 | 1,925 |
2018-03-09 | $23.26 | $23.29 | $23.20 | $23.27 | $20.42 | 35,717 |
2018-03-08 | $23.31 | $23.31 | $23.25 | $23.25 | $20.41 | 3,210 |
2018-03-07 | $23.20 | $23.32 | $23.20 | $23.25 | $20.41 | 20,662 |
2018-03-06 | $23.31 | $23.31 | $23.22 | $23.27 | $20.42 | 5,125 |
2018-03-05 | $23.27 | $23.28 | $23.27 | $23.28 | $20.43 | 1,154 |
2018-03-02 | $23.29 | $23.29 | $23.29 | $23.29 | $20.44 | 1,100 |
2018-03-01 | $23.24 | $23.36 | $23.24 | $23.29 | $20.44 | 16,902 |
2018-02-28 | $23.28 | $23.33 | $23.28 | $23.33 | $20.42 | 1,460 |
2018-02-27 | $23.35 | $23.63 | $23.28 | $23.28 | $20.38 | 17,061 |
2018-02-26 | $23.38 | $23.38 | $23.34 | $23.34 | $20.43 | 3,508 |
2018-02-23 | $23.33 | $23.36 | $23.31 | $23.31 | $20.40 | 21,397 |
2018-02-22 | $23.31 | $23.32 | $23.26 | $23.26 | $20.36 | 20,441 |
2018-02-21 | $23.28 | $23.32 | $23.23 | $23.23 | $20.33 | 6,048 |
2018-02-20 | $23.26 | $23.31 | $23.26 | $23.30 | $20.39 | 4,182 |
2018-02-16 | $23.29 | $23.33 | $23.29 | $23.32 | $20.41 | 3,727 |
2018-02-15 | $23.26 | $23.30 | $23.21 | $23.29 | $20.38 | 9,961 |
2018-02-14 | $23.26 | $23.28 | $23.20 | $23.20 | $20.31 | 6,481 |
2018-02-13 | $23.30 | $23.32 | $23.30 | $23.31 | $20.40 | 1,481 |
2018-02-12 | $23.37 | $23.37 | $23.28 | $23.29 | $20.38 | 4,665 |
2018-02-09 | $23.29 | $23.34 | $23.29 | $23.29 | $20.38 | 3,162 |
2018-02-08 | $23.25 | $23.30 | $23.25 | $23.30 | $20.39 | 1,952 |
2018-02-07 | $23.31 | $23.32 | $23.25 | $23.25 | $20.35 | 6,647 |
2018-02-06 | $23.36 | $23.36 | $23.30 | $23.30 | $20.39 | 5,994 |
2018-02-05 | $23.31 | $23.35 | $23.31 | $23.35 | $20.44 | 9,755 |
2018-02-02 | $23.30 | $23.30 | $23.29 | $23.30 | $20.39 | 4,980 |
2018-02-01 | $23.34 | $23.35 | $23.27 | $23.27 | $20.37 | 6,700 |
2018-01-31 | $23.38 | $23.43 | $23.36 | $23.43 | $20.45 | 1,715 |
2018-01-30 | $23.47 | $23.47 | $23.37 | $23.38 | $20.41 | 6,412 |
2018-01-29 | $23.39 | $23.47 | $23.37 | $23.37 | $20.40 | 9,386 |
2018-01-26 | $23.50 | $23.50 | $23.38 | $23.43 | $20.45 | 3,300 |
2018-01-25 | $23.43 | $23.55 | $23.43 | $23.52 | $20.53 | 21,726 |
2018-01-24 | $23.44 | $23.45 | $23.43 | $23.45 | $20.47 | 3,724 |
2018-01-23 | $23.46 | $23.46 | $23.44 | $23.44 | $20.46 | 533 |
2018-01-22 | $23.51 | $23.52 | $23.50 | $23.50 | $20.51 | 10,668 |
2018-01-19 | $23.55 | $23.55 | $23.51 | $23.54 | $20.54 | 14,366 |
2018-01-18 | $23.51 | $23.55 | $23.51 | $23.53 | $20.54 | 8,239 |
2018-01-17 | $23.58 | $23.58 | $23.51 | $23.52 | $20.53 | 18,482 |
2018-01-16 | $23.53 | $23.58 | $23.53 | $23.55 | $20.56 | 2,026 |
2018-01-12 | $23.51 | $23.60 | $23.51 | $23.55 | $20.55 | 15,035 |
2018-01-11 | $23.57 | $23.61 | $23.57 | $23.59 | $20.59 | 15,550 |
2018-01-10 | $23.59 | $23.59 | $23.55 | $23.55 | $20.56 | 12,588 |
2018-01-09 | $23.60 | $23.60 | $23.60 | $23.60 | $20.59 | 431 |
2018-01-08 | $23.69 | $23.69 | $23.60 | $23.65 | $20.64 | 16,680 |
2018-01-05 | $23.65 | $23.69 | $23.65 | $23.69 | $20.68 | 1,336 |
2018-01-04 | $23.67 | $23.68 | $23.65 | $23.65 | $20.64 | 1,901 |
2018-01-03 | $23.64 | $23.68 | $23.64 | $23.68 | $20.66 | 652 |
2018-01-02 | $23.57 | $23.67 | $23.57 | $23.60 | $20.60 | 7,733 |
2017-12-29 | $23.59 | $23.63 | $23.54 | $23.57 | $20.57 | 47,421 |
2017-12-28 | $23.60 | $23.67 | $23.57 | $23.63 | $20.62 | 18,051 |
2017-12-27 | $23.66 | $23.71 | $23.64 | $23.71 | $20.69 | 7,521 |
2017-12-26 | $23.57 | $23.66 | $23.57 | $23.65 | $20.64 | 4,870 |
2017-12-22 | $23.57 | $23.63 | $23.51 | $23.51 | $20.52 | 18,551 |
2017-12-21 | $23.57 | $23.57 | $23.51 | $23.51 | $20.52 | 12,948 |
2017-12-20 | $23.65 | $23.68 | $23.65 | $23.68 | $20.61 | 9,944 |
2017-12-19 | $23.69 | $23.71 | $23.64 | $23.65 | $20.58 | 74,037 |
2017-12-18 | $23.75 | $23.76 | $23.69 | $23.69 | $20.62 | 34,217 |
2017-12-15 | $23.75 | $23.75 | $23.67 | $23.68 | $20.61 | 2,966 |
2017-12-14 | $23.74 | $23.76 | $23.73 | $23.76 | $20.68 | 4,401 |
2017-12-13 | $23.74 | $23.75 | $23.68 | $23.71 | $20.64 | 10,780 |
2017-12-12 | $23.69 | $23.70 | $23.65 | $23.68 | $20.61 | 15,557 |
2017-12-11 | $23.69 | $23.72 | $23.69 | $23.70 | $20.62 | 11,693 |
2017-12-08 | $23.76 | $23.76 | $23.68 | $23.68 | $20.61 | 11,117 |
2017-12-07 | $23.73 | $23.78 | $23.72 | $23.74 | $20.66 | 9,381 |
2017-12-06 | $23.77 | $23.78 | $23.71 | $23.72 | $20.64 | 17,658 |
2017-12-05 | $23.71 | $23.72 | $23.70 | $23.72 | $20.64 | 1,063 |
2017-12-04 | $23.72 | $23.72 | $23.72 | $23.72 | $20.64 | 0 |
2017-12-01 | $23.71 | $23.72 | $23.66 | $23.72 | $20.64 | 12,330 |
2017-11-30 | $23.77 | $23.80 | $23.77 | $23.80 | $20.66 | 12,792 |
2017-11-29 | $23.73 | $23.79 | $23.73 | $23.79 | $20.65 | 4,330 |
2017-11-28 | $23.81 | $23.85 | $23.76 | $23.84 | $20.69 | 11,601 |
2017-11-27 | $23.81 | $23.81 | $23.81 | $23.81 | $20.67 | 1,121 |
2017-11-24 | $23.76 | $23.76 | $23.76 | $23.76 | $20.62 | 1,900 |
2017-11-22 | $23.79 | $23.82 | $23.76 | $23.76 | $20.62 | 8,157 |
2017-11-21 | $23.79 | $23.82 | $23.74 | $23.82 | $20.68 | 11,747 |
2017-11-20 | $23.78 | $23.81 | $23.71 | $23.74 | $20.61 | 42,116 |
2017-11-17 | $23.84 | $23.84 | $23.76 | $23.76 | $20.62 | 9,069 |
2017-11-16 | $23.83 | $23.87 | $23.79 | $23.84 | $20.69 | 13,978 |
2017-11-15 | $23.77 | $23.83 | $23.77 | $23.83 | $20.68 | 2,170 |
2017-11-14 | $23.81 | $23.81 | $23.79 | $23.79 | $20.65 | 6,200 |
2017-11-13 | $23.77 | $23.80 | $23.77 | $23.80 | $20.66 | 1,836 |
2017-11-10 | $23.79 | $23.80 | $23.76 | $23.76 | $20.62 | 12,654 |
2017-11-09 | $23.77 | $23.84 | $23.76 | $23.76 | $20.62 | 7,273 |
2017-11-08 | $23.84 | $23.84 | $23.80 | $23.80 | $20.66 | 4,213 |
2017-11-07 | $23.82 | $23.87 | $23.81 | $23.82 | $20.68 | 16,989 |
2017-11-06 | $23.86 | $23.94 | $23.86 | $23.90 | $20.74 | 1,461 |
2017-11-03 | $23.85 | $23.86 | $23.83 | $23.86 | $20.71 | 6,046 |
2017-11-02 | $23.82 | $23.84 | $23.80 | $23.81 | $20.67 | 1,042 |
2017-11-01 | $23.74 | $23.85 | $23.74 | $23.77 | $20.63 | 5,291 |
2017-10-31 | $23.80 | $23.83 | $23.80 | $23.82 | $20.62 | 2,143 |
2017-10-30 | $23.83 | $23.94 | $23.82 | $23.83 | $20.63 | 16,566 |
2017-10-27 | $23.77 | $23.84 | $23.77 | $23.80 | $20.60 | 5,448 |
2017-10-26 | $23.87 | $23.87 | $23.77 | $23.77 | $20.58 | 301 |
2017-10-25 | $23.80 | $23.80 | $23.79 | $23.80 | $20.60 | 24,991 |
2017-10-24 | $23.86 | $23.88 | $23.85 | $23.88 | $20.67 | 2,117 |
2017-10-23 | $23.85 | $23.88 | $23.84 | $23.86 | $20.65 | 7,013 |
2017-10-20 | $23.85 | $23.92 | $23.83 | $23.86 | $20.65 | 2,611 |
2017-10-19 | $23.87 | $23.90 | $23.87 | $23.88 | $20.67 | 1,427 |
2017-10-18 | $23.90 | $23.90 | $23.90 | $23.90 | $20.69 | 233 |
2017-10-17 | $23.93 | $23.93 | $23.89 | $23.91 | $20.69 | 1,534 |
2017-10-16 | $23.91 | $23.91 | $23.89 | $23.91 | $20.69 | 4,096 |
2017-10-13 | $23.92 | $23.92 | $23.92 | $23.92 | $20.70 | 137 |
2017-10-12 | $23.93 | $23.93 | $23.92 | $23.92 | $20.70 | 4,292 |
2017-10-11 | $23.94 | $23.94 | $23.91 | $23.91 | $20.69 | 1,668 |
2017-10-10 | $23.92 | $23.92 | $23.87 | $23.87 | $20.66 | 1,430 |
2017-10-09 | $23.91 | $23.91 | $23.91 | $23.91 | $20.70 | 759 |
2017-10-06 | $23.93 | $23.93 | $23.93 | $23.93 | $20.72 | 7 |
2017-10-05 | $23.93 | $23.93 | $23.93 | $23.93 | $20.72 | 335 |
2017-10-04 | $23.97 | $23.97 | $23.97 | $23.97 | $20.75 | 1,506 |
2017-10-03 | $23.91 | $23.93 | $23.91 | $23.93 | $20.71 | 720 |
2017-10-02 | $23.95 | $23.95 | $23.89 | $23.90 | $20.69 | 5,157 |
2017-09-29 | $23.95 | $23.97 | $23.93 | $23.93 | $20.66 | 16,486 |
2017-09-28 | $23.97 | $23.97 | $23.95 | $23.95 | $20.68 | 1,895 |
2017-09-27 | $24.00 | $24.00 | $23.98 | $23.98 | $20.70 | 10,775 |
2017-09-26 | $24.00 | $24.01 | $24.00 | $24.00 | $20.72 | 8,316 |
2017-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.72 | 15,261 |
2017-09-22 | $24.02 | $24.02 | $23.95 | $23.95 | $20.68 | 2,549 |
2017-09-21 | $23.96 | $24.01 | $23.95 | $23.98 | $20.70 | 2,704 |
2017-09-20 | $24.00 | $24.04 | $23.98 | $24.00 | $20.72 | 21,916 |
2017-09-19 | $24.04 | $24.04 | $23.93 | $23.96 | $20.68 | 18,567 |
2017-09-18 | $24.01 | $24.03 | $23.92 | $24.03 | $20.74 | 2,031 |
2017-09-15 | $23.95 | $24.04 | $23.90 | $23.93 | $20.66 | 2,673 |
2017-09-14 | $23.95 | $24.04 | $23.94 | $24.04 | $20.75 | 950 |
2017-09-13 | $24.03 | $24.03 | $24.03 | $24.03 | $20.74 | 230 |
2017-09-12 | $24.08 | $24.08 | $23.99 | $24.03 | $20.74 | 1,871 |
2017-09-11 | $23.96 | $24.06 | $23.95 | $23.95 | $20.68 | 1,044 |
2017-09-08 | $24.11 | $24.11 | $24.00 | $24.00 | $20.72 | 782 |
2017-09-07 | $24.03 | $24.13 | $24.02 | $24.13 | $20.83 | 3,258 |
2017-09-06 | $24.01 | $24.03 | $23.97 | $23.97 | $20.69 | 13,093 |
2017-09-05 | $23.95 | $23.95 | $23.95 | $23.95 | $20.68 | 90 |
2017-09-01 | $23.96 | $24.01 | $23.94 | $23.95 | $20.68 | 1,370 |
2017-08-31 | $24.01 | $24.10 | $24.01 | $24.10 | $20.75 | 3,100 |
2017-08-30 | $23.99 | $24.11 | $23.99 | $24.01 | $20.67 | 4,558 |
2017-08-29 | $24.08 | $24.13 | $24.01 | $24.01 | $20.67 | 2,149 |
2017-08-28 | $24.06 | $24.11 | $24.06 | $24.10 | $20.75 | 3,163 |
2017-08-25 | $24.04 | $24.04 | $24.03 | $24.03 | $20.69 | 412 |
2017-08-24 | $24.09 | $24.09 | $24.09 | $24.09 | $20.74 | 107 |
2017-08-23 | $23.98 | $23.98 | $23.97 | $23.97 | $20.64 | 2,000 |
2017-08-22 | $24.09 | $24.09 | $24.09 | $24.09 | $20.74 | 148 |
2017-08-21 | $23.98 | $24.02 | $23.98 | $24.01 | $20.67 | 1,437 |
2017-08-18 | $24.09 | $24.09 | $24.09 | $24.09 | $20.74 | 6,604 |
2017-08-17 | $24.04 | $24.09 | $24.04 | $24.09 | $20.74 | 775 |
2017-08-16 | $24.06 | $24.07 | $24.00 | $24.07 | $20.72 | 1,524 |
2017-08-15 | $23.95 | $24.01 | $23.95 | $23.95 | $20.62 | 2,229 |
2017-08-14 | $24.01 | $24.01 | $24.01 | $24.01 | $20.68 | 255 |
2017-08-11 | $24.07 | $24.07 | $24.07 | $24.07 | $20.73 | 84 |
2017-08-10 | $24.05 | $24.42 | $24.04 | $24.07 | $20.73 | 48,679 |
2017-08-09 | $24.02 | $24.03 | $23.95 | $24.01 | $20.67 | 20,354 |
2017-08-08 | $23.99 | $24.05 | $23.98 | $24.02 | $20.69 | 20,919 |
2017-08-07 | $23.97 | $24.02 | $23.97 | $24.01 | $20.67 | 1,624 |
2017-08-04 | $23.98 | $24.00 | $23.98 | $24.00 | $20.67 | 48,242 |
2017-08-03 | $24.01 | $24.01 | $23.96 | $23.96 | $20.63 | 1,981 |
2017-08-02 | $24.05 | $24.06 | $24.05 | $24.06 | $20.72 | 5,045 |
2017-08-01 | $23.97 | $23.97 | $23.93 | $23.93 | $20.60 | 927 |
2017-07-31 | $23.92 | $24.04 | $23.92 | $24.03 | $20.64 | 5,031 |
2017-07-28 | $24.05 | $24.05 | $24.05 | $24.05 | $20.65 | 4,900 |
2017-07-27 | $23.92 | $24.06 | $23.92 | $24.05 | $20.65 | 10,464 |
2017-07-26 | $23.90 | $24.01 | $23.90 | $23.93 | $20.55 | 11,800 |
2017-07-25 | $24.01 | $24.08 | $23.86 | $23.90 | $20.52 | 30,372 |
2017-07-24 | $24.02 | $24.02 | $23.92 | $23.92 | $20.54 | 12,488 |
2017-07-21 | $23.97 | $23.98 | $23.97 | $23.98 | $20.59 | 1,552 |
2017-07-20 | $23.98 | $24.00 | $23.96 | $23.96 | $20.58 | 1,969 |
2017-07-19 | $23.96 | $24.01 | $23.96 | $23.99 | $20.60 | 2,979 |
2017-07-18 | $24.02 | $24.02 | $23.98 | $23.98 | $20.59 | 3,563 |
2017-07-17 | $23.99 | $24.01 | $23.92 | $23.92 | $20.54 | 32,815 |
2017-07-14 | $24.00 | $24.00 | $23.89 | $23.95 | $20.57 | 72,182 |
2017-07-13 | $23.89 | $23.92 | $23.86 | $23.92 | $20.54 | 2,240 |
2017-07-12 | $23.88 | $23.91 | $23.88 | $23.91 | $20.53 | 1,198 |
2017-07-11 | $23.89 | $23.89 | $23.84 | $23.84 | $20.47 | 494 |
2017-07-10 | $23.88 | $23.92 | $23.88 | $23.92 | $20.55 | 318 |
2017-07-07 | $23.84 | $23.90 | $23.82 | $23.82 | $20.45 | 1,040 |
2017-07-06 | $23.91 | $23.91 | $23.85 | $23.86 | $20.49 | 493 |
2017-07-05 | $23.87 | $23.93 | $23.85 | $23.85 | $20.48 | 1,830 |
2017-07-03 | $23.88 | $23.88 | $23.88 | $23.88 | $20.51 | 12 |
2017-06-30 | $23.96 | $23.96 | $23.94 | $23.95 | $20.51 | 10,982 |
2017-06-29 | $23.96 | $24.03 | $23.96 | $24.02 | $20.57 | 4,667 |
2017-06-28 | $24.07 | $24.07 | $23.98 | $24.00 | $20.55 | 13,503 |
2017-06-27 | $23.99 | $24.00 | $23.97 | $23.98 | $20.53 | 1,668 |
2017-06-26 | $24.03 | $24.03 | $24.00 | $24.02 | $20.57 | 1,156 |
2017-06-23 | $24.09 | $24.09 | $23.97 | $23.98 | $20.53 | 27,288 |
2017-06-22 | $24.07 | $24.11 | $24.07 | $24.11 | $20.65 | 25,100 |
2017-06-21 | $24.08 | $24.09 | $24.06 | $24.07 | $20.61 | 6,944 |
2017-06-20 | $24.04 | $24.10 | $24.01 | $24.05 | $20.60 | 7,738 |
2017-06-19 | $24.06 | $24.06 | $23.99 | $24.01 | $20.56 | 12,597 |
2017-06-16 | $24.16 | $24.16 | $24.01 | $24.04 | $20.59 | 2,530 |
2017-06-15 | $24.08 | $24.08 | $24.03 | $24.05 | $20.60 | 11,985 |
2017-06-14 | $24.07 | $24.08 | $24.00 | $24.07 | $20.61 | 56,843 |
2017-06-13 | $24.02 | $24.02 | $24.02 | $24.02 | $20.57 | 4,020 |
2017-06-12 | $24.06 | $24.07 | $24.03 | $24.03 | $20.58 | 1,234 |
2017-06-09 | $24.02 | $24.07 | $24.02 | $24.07 | $20.61 | 6,053 |
2017-06-08 | $24.13 | $24.13 | $24.09 | $24.10 | $20.64 | 2,136 |
2017-06-07 | $24.16 | $24.16 | $24.10 | $24.14 | $20.67 | 21,071 |
2017-06-06 | $24.15 | $24.19 | $24.14 | $24.18 | $20.71 | 24,724 |
2017-06-05 | $24.13 | $24.14 | $24.07 | $24.13 | $20.66 | 14,602 |
2017-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $20.68 | 7,479 |
2017-06-01 | $24.08 | $24.08 | $24.08 | $24.08 | $20.62 | 32 |
2017-05-31 | $24.15 | $24.15 | $24.14 | $24.15 | $20.62 | 8,814 |
2017-05-30 | $24.12 | $24.17 | $24.10 | $24.15 | $20.62 | 1,274 |
2017-05-26 | $24.10 | $24.13 | $24.10 | $24.13 | $20.61 | 5,200 |
2017-05-25 | $24.11 | $24.11 | $23.98 | $24.10 | $20.58 | 9,010 |
2017-05-24 | $24.04 | $24.04 | $24.04 | $24.04 | $20.53 | 186 |
2017-05-23 | $24.01 | $24.01 | $24.01 | $24.01 | $20.50 | 0 |
2017-05-22 | $24.01 | $24.04 | $24.00 | $24.01 | $20.50 | 14,851 |
2017-05-19 | $23.99 | $23.99 | $23.99 | $23.99 | $20.49 | 855 |
2017-05-18 | $24.03 | $24.09 | $24.03 | $24.09 | $20.57 | 11,109 |
2017-05-17 | $24.06 | $24.06 | $24.06 | $24.06 | $20.55 | 2,000 |
2017-05-16 | $23.96 | $24.04 | $23.73 | $23.96 | $20.46 | 20,099 |
2017-05-15 | $23.98 | $23.98 | $23.94 | $23.94 | $20.44 | 1,724 |
2017-05-12 | $23.98 | $24.03 | $23.98 | $24.03 | $20.52 | 5,189 |
2017-05-11 | $23.99 | $24.01 | $23.98 | $23.98 | $20.48 | 1,245 |
2017-05-10 | $23.99 | $23.99 | $23.99 | $23.99 | $20.49 | 100 |
2017-05-09 | $24.02 | $24.02 | $23.98 | $24.00 | $20.50 | 7,339 |
2017-05-08 | $24.00 | $24.02 | $23.97 | $23.97 | $20.47 | 1,299 |
2017-05-05 | $24.07 | $24.08 | $24.07 | $24.08 | $20.56 | 2,414 |
2017-05-04 | $24.07 | $24.07 | $23.95 | $24.01 | $20.51 | 2,906 |
2017-05-03 | $24.06 | $24.08 | $23.97 | $23.97 | $20.47 | 2,057 |
2017-05-02 | $24.02 | $24.09 | $24.02 | $24.09 | $20.57 | 2,856 |
2017-05-01 | $24.03 | $24.07 | $24.02 | $24.06 | $20.55 | 13,005 |
2017-04-28 | $24.11 | $24.11 | $24.11 | $24.11 | $20.53 | 1,027 |
2017-04-27 | $24.02 | $24.08 | $24.02 | $24.08 | $20.51 | 1,344 |
2017-04-26 | $24.02 | $24.07 | $24.02 | $24.07 | $20.50 | 16,053 |
2017-04-25 | $24.20 | $24.20 | $24.06 | $24.06 | $20.49 | 846 |
2017-04-24 | $24.06 | $24.06 | $24.06 | $24.06 | $20.49 | 877 |
2017-04-21 | $24.13 | $24.13 | $24.08 | $24.08 | $20.51 | 2,124 |
2017-04-20 | $24.16 | $24.16 | $24.16 | $24.16 | $20.58 | 0 |
2017-04-19 | $24.14 | $24.16 | $24.14 | $24.16 | $20.58 | 1,410 |
2017-04-18 | $24.11 | $24.14 | $24.11 | $24.11 | $20.53 | 18,753 |
2017-04-17 | $24.10 | $24.15 | $24.09 | $24.09 | $20.52 | 10,228 |
2017-04-13 | $24.13 | $24.13 | $24.06 | $24.08 | $20.51 | 13,070 |
2017-04-12 | $24.04 | $24.08 | $24.02 | $24.05 | $20.48 | 13,288 |
2017-04-11 | $24.09 | $24.09 | $24.06 | $24.06 | $20.49 | 1,903 |
2017-04-10 | $24.06 | $24.10 | $24.04 | $24.10 | $20.52 | 2,497 |
2017-04-07 | $24.08 | $24.08 | $23.99 | $23.99 | $20.43 | 2,180 |
2017-04-06 | $24.05 | $24.08 | $24.05 | $24.08 | $20.51 | 311 |
2017-04-05 | $24.04 | $24.04 | $24.04 | $24.04 | $20.47 | 6,599 |
2017-04-04 | $24.06 | $24.09 | $24.03 | $24.03 | $20.46 | 4,752 |
2017-04-03 | $24.07 | $24.07 | $24.06 | $24.07 | $20.50 | 1,863 |
2017-03-31 | $24.08 | $24.08 | $24.01 | $24.01 | $20.39 | 3,822 |
2017-03-30 | $24.06 | $24.06 | $23.99 | $23.99 | $20.37 | 2,708 |
2017-03-29 | $24.03 | $24.10 | $24.03 | $24.10 | $20.47 | 753 |
2017-03-28 | $24.04 | $24.04 | $24.04 | $24.04 | $20.42 | 174 |
2017-03-27 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 130 |
2017-03-24 | $24.02 | $24.05 | $24.02 | $24.05 | $20.42 | 838 |
2017-03-23 | $24.01 | $24.01 | $24.01 | $24.01 | $20.39 | 1,000 |
2017-03-22 | $24.00 | $24.10 | $24.00 | $24.08 | $20.45 | 2,234 |
2017-03-21 | $23.94 | $23.99 | $23.94 | $23.98 | $20.36 | 27,889 |
2017-03-20 | $24.03 | $24.03 | $23.93 | $23.96 | $20.35 | 8,349 |
2017-03-17 | $23.93 | $24.03 | $23.93 | $24.00 | $20.38 | 5,690 |
2017-03-16 | $23.92 | $23.92 | $23.92 | $23.92 | $20.32 | 96 |
2017-03-15 | $23.92 | $23.93 | $23.92 | $23.92 | $20.32 | 1,003 |
2017-03-14 | $23.86 | $23.93 | $23.86 | $23.86 | $20.26 | 3,580 |
2017-03-13 | $23.87 | $23.90 | $23.87 | $23.89 | $20.29 | 3,325 |
2017-03-10 | $23.89 | $23.97 | $23.88 | $23.91 | $20.31 | 11,443 |
2017-03-09 | $23.90 | $23.91 | $23.89 | $23.89 | $20.29 | 14,633 |
2017-03-08 | $23.97 | $23.98 | $23.93 | $23.97 | $20.36 | 2,378 |
2017-03-07 | $23.99 | $24.03 | $23.98 | $24.02 | $20.40 | 16,596 |
2017-03-06 | $23.99 | $24.02 | $23.97 | $24.02 | $20.40 | 9,956 |
2017-03-03 | $23.99 | $23.99 | $23.99 | $23.99 | $20.37 | 23 |
2017-03-02 | $24.03 | $24.03 | $23.98 | $23.99 | $20.37 | 1,812 |
2017-03-01 | $24.00 | $24.02 | $24.00 | $24.02 | $20.40 | 4,158 |
2017-02-28 | $24.20 | $24.22 | $24.11 | $24.14 | $20.45 | 106,849 |
2017-02-27 | $24.17 | $24.17 | $24.12 | $24.12 | $20.43 | 459 |
2017-02-24 | $24.13 | $24.18 | $24.12 | $24.17 | $20.47 | 4,803 |
2017-02-23 | $24.11 | $24.14 | $24.08 | $24.14 | $20.45 | 920 |
2017-02-22 | $24.08 | $24.08 | $24.04 | $24.07 | $20.39 | 18,408 |
2017-02-21 | $24.15 | $24.15 | $24.15 | $24.15 | $20.45 | 255 |
2017-02-17 | $24.09 | $24.14 | $24.09 | $24.14 | $20.45 | 1,955 |
2017-02-16 | $24.07 | $24.07 | $24.06 | $24.06 | $20.38 | 7,138 |
2017-02-15 | $24.09 | $24.10 | $24.05 | $24.09 | $20.40 | 3,350 |
2017-02-14 | $24.01 | $24.09 | $24.01 | $24.03 | $20.35 | 7,456 |
2017-02-13 | $24.10 | $24.12 | $24.08 | $24.12 | $20.43 | 6,900 |
2017-02-10 | $24.08 | $24.13 | $24.04 | $24.04 | $20.36 | 36,640 |
2017-02-09 | $24.15 | $24.15 | $24.12 | $24.12 | $20.43 | 1,370 |
2017-02-08 | $24.15 | $24.19 | $24.13 | $24.19 | $20.49 | 2,642 |
2017-02-07 | $24.13 | $24.15 | $24.13 | $24.15 | $20.45 | 1,867 |
2017-02-06 | $24.19 | $24.20 | $24.15 | $24.15 | $20.46 | 4,602 |
2017-02-03 | $24.15 | $24.15 | $24.13 | $24.15 | $20.46 | 3,212 |
2017-02-02 | $24.12 | $24.18 | $24.08 | $24.15 | $20.46 | 9,127 |
2017-02-01 | $24.10 | $24.14 | $24.08 | $24.13 | $20.43 | 7,253 |
2017-01-31 | $24.24 | $24.24 | $24.03 | $24.16 | $20.41 | 7,722 |
2017-01-30 | $24.10 | $24.22 | $24.10 | $24.18 | $20.43 | 51,587 |
2017-01-27 | $24.17 | $24.17 | $24.14 | $24.14 | $20.40 | 2,261 |
2017-01-26 | $24.13 | $24.15 | $24.11 | $24.15 | $20.40 | 1,320 |
2017-01-25 | $24.13 | $24.13 | $24.09 | $24.12 | $20.38 | 2,230 |
2017-01-24 | $24.14 | $24.20 | $24.13 | $24.15 | $20.40 | 12,652 |
2017-01-23 | $24.11 | $24.14 | $24.07 | $24.14 | $20.40 | 835 |
2017-01-20 | $24.02 | $24.07 | $24.01 | $24.06 | $20.33 | 5,735 |
2017-01-19 | $24.07 | $24.12 | $24.03 | $24.12 | $20.38 | 22,331 |
2017-01-18 | $24.23 | $24.23 | $24.16 | $24.16 | $20.41 | 4,697 |
2017-01-17 | $24.32 | $24.32 | $24.22 | $24.23 | $20.48 | 2,041 |
2017-01-13 | $24.20 | $24.24 | $23.99 | $24.24 | $20.48 | 9,298 |
2017-01-12 | $24.21 | $24.23 | $24.13 | $24.23 | $20.47 | 6,676 |
2017-01-11 | $24.20 | $24.27 | $24.15 | $24.25 | $20.49 | 9,235 |
2017-01-10 | $24.25 | $24.25 | $24.23 | $24.23 | $20.47 | 1,335 |
2017-01-09 | $24.25 | $24.31 | $24.20 | $24.31 | $20.54 | 26,439 |
2017-01-06 | $24.25 | $24.25 | $24.13 | $24.25 | $20.49 | 7,424 |
2017-01-05 | $24.28 | $24.33 | $24.22 | $24.24 | $20.48 | 8,807 |
2017-01-04 | $24.21 | $24.21 | $24.18 | $24.18 | $20.43 | 1,453 |
2017-01-03 | $24.13 | $24.16 | $24.09 | $24.12 | $20.38 | 1,645 |
2016-12-30 | $24.12 | $24.14 | $24.08 | $24.14 | $20.40 | 16,558 |
2016-12-29 | $24.06 | $24.12 | $24.06 | $24.11 | $20.37 | 21,972 |
2016-12-28 | $23.90 | $24.00 | $23.90 | $24.00 | $20.28 | 428 |
2016-12-27 | $24.01 | $24.01 | $23.99 | $23.99 | $20.27 | 1,933 |
2016-12-23 | $24.03 | $24.04 | $24.03 | $24.04 | $20.31 | 13,140 |
2016-12-22 | $24.10 | $24.10 | $24.00 | $24.05 | $20.32 | 4,917 |
2016-12-21 | $24.10 | $24.15 | $23.99 | $24.01 | $20.23 | 25,128 |
2016-12-20 | $24.10 | $24.10 | $24.10 | $24.10 | $20.30 | 552 |
2016-12-19 | $24.14 | $24.16 | $24.00 | $24.07 | $20.28 | 4,175 |
2016-12-16 | $23.94 | $24.09 | $23.94 | $24.01 | $20.23 | 5,680 |
2016-12-15 | $24.14 | $24.14 | $24.08 | $24.08 | $20.29 | 2,213 |
2016-12-14 | $24.25 | $24.25 | $24.09 | $24.10 | $20.30 | 5,260 |
2016-12-13 | $24.23 | $24.23 | $24.22 | $24.22 | $20.41 | 661 |
2016-12-12 | $24.21 | $24.21 | $24.21 | $24.21 | $20.39 | 252 |
2016-12-09 | $24.25 | $24.25 | $24.21 | $24.21 | $20.40 | 3,702 |
2016-12-08 | $24.24 | $24.24 | $24.24 | $24.24 | $20.42 | 136 |
2016-12-07 | $24.31 | $24.34 | $24.20 | $24.26 | $20.44 | 18,790 |
2016-12-06 | $24.30 | $24.33 | $24.22 | $24.24 | $20.42 | 28,752 |
2016-12-05 | $24.30 | $24.30 | $24.21 | $24.21 | $20.40 | 62,640 |
2016-12-02 | $24.30 | $24.35 | $24.30 | $24.33 | $20.50 | 34,771 |
2016-12-01 | $24.28 | $24.28 | $24.19 | $24.24 | $20.42 | 234,021 |
2016-11-30 | $24.33 | $24.34 | $24.32 | $24.32 | $20.45 | 5,251 |
2016-11-29 | $24.35 | $24.36 | $24.35 | $24.36 | $20.48 | 615 |
2016-11-28 | $24.30 | $24.34 | $24.28 | $24.34 | $20.46 | 8,569 |
2016-11-25 | $24.36 | $24.36 | $24.36 | $24.36 | $20.48 | 0 |
2016-11-23 | $24.36 | $24.36 | $24.32 | $24.36 | $20.48 | 13,199 |
2016-11-22 | $24.43 | $24.43 | $24.27 | $24.32 | $20.44 | 10,246 |
2016-11-21 | $24.38 | $24.40 | $24.27 | $24.37 | $20.49 | 9,404 |
2016-11-18 | $24.48 | $24.48 | $24.46 | $24.46 | $20.56 | 1,900 |
2016-11-17 | $24.53 | $24.53 | $24.49 | $24.49 | $20.58 | 1,758 |
2016-11-16 | $24.51 | $24.51 | $24.51 | $24.51 | $20.60 | 1 |
2016-11-15 | $24.52 | $24.52 | $24.50 | $24.51 | $20.60 | 679 |
2016-11-14 | $24.49 | $24.50 | $24.49 | $24.50 | $20.59 | 2,248 |
2016-11-11 | $24.46 | $24.48 | $24.44 | $24.46 | $20.56 | 2,600 |
2016-11-10 | $24.53 | $24.66 | $24.49 | $24.49 | $20.58 | 11,914 |
2016-11-09 | $24.70 | $24.70 | $24.65 | $24.65 | $20.72 | 1,725 |
2016-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $20.80 | 26 |
2016-11-07 | $24.79 | $24.79 | $24.72 | $24.74 | $20.80 | 6,081 |
2016-11-04 | $24.70 | $24.79 | $24.69 | $24.79 | $20.84 | 19,513 |
2016-11-03 | $24.82 | $24.83 | $24.82 | $24.83 | $20.87 | 845 |
2016-11-02 | $24.83 | $24.84 | $24.83 | $24.83 | $20.87 | 1,499 |
2016-11-01 | $24.80 | $24.81 | $24.80 | $24.81 | $20.85 | 954 |
2016-10-31 | $24.80 | $24.80 | $24.78 | $24.78 | $20.78 | 804 |
2016-10-28 | $24.80 | $24.80 | $24.70 | $24.79 | $20.79 | 885 |
2016-10-27 | $24.76 | $24.76 | $24.67 | $24.68 | $20.69 | 4,008 |
2016-10-26 | $24.78 | $24.82 | $24.74 | $24.80 | $20.80 | 6,118 |
2016-10-25 | $24.79 | $24.81 | $24.76 | $24.76 | $20.76 | 1,740 |
2016-10-24 | $24.81 | $24.82 | $24.79 | $24.82 | $20.81 | 12,660 |
2016-10-21 | $24.84 | $24.84 | $24.84 | $24.84 | $20.83 | 2,000 |
2016-10-20 | $24.80 | $24.80 | $24.73 | $24.73 | $20.73 | 17,665 |
2016-10-19 | $24.78 | $24.84 | $24.78 | $24.82 | $20.81 | 1,551 |
2016-10-18 | $24.82 | $24.82 | $24.71 | $24.71 | $20.72 | 2,169 |
2016-10-17 | $24.81 | $24.83 | $24.81 | $24.81 | $20.81 | 1,945 |
2016-10-14 | $24.83 | $24.83 | $24.83 | $24.83 | $20.82 | 250 |
2016-10-13 | $24.83 | $24.83 | $24.74 | $24.74 | $20.75 | 1,130 |
2016-10-12 | $24.79 | $24.80 | $24.79 | $24.80 | $20.80 | 1,000 |
2016-10-11 | $24.67 | $24.82 | $24.65 | $24.81 | $20.80 | 12,690 |
2016-10-10 | $24.72 | $24.80 | $24.72 | $24.80 | $20.80 | 1,131 |
2016-10-07 | $24.83 | $24.85 | $24.73 | $24.79 | $20.78 | 3,757 |
2016-10-06 | $24.82 | $24.82 | $24.82 | $24.82 | $20.81 | 714 |
2016-10-05 | $24.86 | $24.86 | $24.78 | $24.82 | $20.81 | 3,350 |
2016-10-04 | $24.75 | $24.85 | $24.75 | $24.79 | $20.78 | 1,942 |
2016-10-03 | $24.80 | $24.80 | $24.73 | $24.73 | $20.74 | 14,098 |
2016-09-30 | $24.90 | $24.91 | $24.88 | $24.89 | $20.82 | 11,584 |
2016-09-29 | $24.82 | $24.91 | $24.82 | $24.89 | $20.82 | 11,014 |
2016-09-28 | $24.88 | $24.91 | $24.88 | $24.91 | $20.83 | 3,000 |
2016-09-27 | $24.86 | $24.91 | $24.86 | $24.88 | $20.81 | 4,331 |
2016-09-26 | $24.80 | $24.90 | $24.80 | $24.90 | $20.83 | 375 |
2016-09-23 | $24.88 | $24.89 | $24.85 | $24.89 | $20.82 | 7,068 |
2016-09-22 | $24.87 | $24.89 | $24.83 | $24.89 | $20.82 | 1,343 |
2016-09-21 | $24.87 | $24.87 | $24.87 | $24.87 | $20.80 | 0 |
2016-09-20 | $24.82 | $24.88 | $24.81 | $24.87 | $20.80 | 5,425 |
2016-09-19 | $24.80 | $24.81 | $24.74 | $24.79 | $20.74 | 6,415 |
2016-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 600 |
2016-09-15 | $24.81 | $24.85 | $24.81 | $24.84 | $20.78 | 4,771 |
2016-09-14 | $24.82 | $24.86 | $24.75 | $24.75 | $20.70 | 5,165 |
2016-09-13 | $24.75 | $24.75 | $24.73 | $24.74 | $20.69 | 1,400 |
2016-09-12 | $24.78 | $24.78 | $24.78 | $24.78 | $20.72 | 10 |
2016-09-09 | $24.77 | $24.78 | $24.75 | $24.78 | $20.72 | 1,554 |
2016-09-08 | $24.81 | $24.82 | $24.75 | $24.79 | $20.73 | 2,592 |
2016-09-07 | $24.83 | $24.86 | $24.81 | $24.86 | $20.79 | 2,771 |
2016-09-06 | $24.84 | $24.87 | $24.84 | $24.85 | $20.78 | 7,800 |
2016-09-02 | $24.79 | $24.83 | $24.79 | $24.83 | $20.77 | 3,200 |
2016-09-01 | $24.76 | $24.81 | $24.71 | $24.79 | $20.73 | 9,625 |
2016-08-31 | $24.87 | $24.87 | $24.87 | $24.87 | $20.75 | 1,550 |
2016-08-30 | $24.87 | $24.87 | $24.85 | $24.86 | $20.74 | 9,720 |
2016-08-29 | $24.81 | $24.84 | $24.78 | $24.78 | $20.67 | 8,931 |
2016-08-26 | $24.80 | $24.83 | $24.80 | $24.83 | $20.71 | 4,752 |
2016-08-25 | $24.80 | $24.82 | $24.78 | $24.79 | $20.68 | 6,720 |
2016-08-24 | $24.81 | $24.85 | $24.79 | $24.84 | $20.72 | 9,033 |
2016-08-23 | $24.85 | $24.85 | $24.80 | $24.83 | $20.71 | 1,000 |
2016-08-22 | $24.87 | $24.87 | $24.79 | $24.80 | $20.69 | 3,665 |
2016-08-19 | $24.80 | $24.80 | $24.79 | $24.80 | $20.69 | 3,200 |
2016-08-18 | $24.85 | $24.85 | $24.78 | $24.79 | $20.68 | 4,653 |
2016-08-17 | $24.81 | $24.85 | $24.78 | $24.80 | $20.69 | 12,551 |
2016-08-16 | $24.85 | $24.86 | $24.79 | $24.79 | $20.68 | 6,750 |
2016-08-15 | $24.94 | $24.94 | $24.80 | $24.85 | $20.73 | 1,317 |
2016-08-12 | $24.91 | $24.92 | $24.91 | $24.91 | $20.78 | 800 |
2016-08-11 | $24.80 | $24.80 | $24.80 | $24.80 | $20.69 | 300 |
2016-08-10 | $24.83 | $24.83 | $24.83 | $24.83 | $20.71 | 49 |
2016-08-09 | $24.79 | $24.89 | $24.78 | $24.83 | $20.71 | 2,605 |
2016-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $20.76 | 43 |
2016-08-05 | $24.85 | $24.92 | $24.73 | $24.89 | $20.76 | 4,903 |
2016-08-04 | $24.83 | $24.84 | $24.79 | $24.79 | $20.68 | 1,277 |
2016-08-03 | $24.76 | $24.85 | $24.76 | $24.80 | $20.69 | 1,858 |
2016-08-02 | $24.84 | $24.84 | $24.78 | $24.79 | $20.68 | 4,399 |
2016-08-01 | $25.10 | $25.10 | $24.78 | $24.84 | $20.72 | 2,710 |
2016-07-29 | $24.90 | $24.91 | $24.90 | $24.91 | $20.73 | 1,500 |
2016-07-28 | $24.86 | $24.88 | $24.79 | $24.88 | $20.71 | 6,890 |
2016-07-27 | $24.86 | $24.87 | $24.77 | $24.85 | $20.68 | 6,605 |
2016-07-26 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 4,500 |
2016-07-25 | $24.85 | $24.85 | $24.85 | $24.85 | $20.68 | 2,000 |
2016-07-22 | $24.87 | $24.88 | $24.84 | $24.88 | $20.71 | 8,890 |
2016-07-21 | $24.85 | $24.93 | $24.82 | $24.90 | $20.72 | 17,296 |
2016-07-20 | $24.86 | $24.86 | $24.80 | $24.82 | $20.66 | 1,950 |
2016-07-19 | $24.86 | $24.86 | $24.80 | $24.80 | $20.64 | 6,550 |
2016-07-18 | $24.76 | $24.76 | $24.76 | $24.76 | $20.61 | 1,400 |
2016-07-15 | $24.86 | $24.86 | $24.86 | $24.86 | $20.69 | 400 |
2016-07-14 | $24.88 | $24.88 | $24.88 | $24.88 | $20.71 | 3,670 |
2016-07-13 | $24.90 | $24.94 | $24.90 | $24.94 | $20.75 | 842 |
2016-07-12 | $24.99 | $24.99 | $24.84 | $24.97 | $20.78 | 18,207 |
2016-07-11 | $24.95 | $24.99 | $24.86 | $24.99 | $20.80 | 19,260 |
2016-07-08 | $24.91 | $25.00 | $24.91 | $25.00 | $20.81 | 3,532 |
2016-07-07 | $24.92 | $24.95 | $24.92 | $24.95 | $20.76 | 4,574 |
2016-07-06 | $24.93 | $25.03 | $24.93 | $25.03 | $20.83 | 16,420 |
2016-07-05 | $24.96 | $24.96 | $24.95 | $24.95 | $20.77 | 20,850 |
2016-07-01 | $24.88 | $24.88 | $24.84 | $24.84 | $20.67 | 1,671 |
2016-06-30 | $24.90 | $24.90 | $24.89 | $24.90 | $20.67 | 36,121 |
2016-06-29 | $24.90 | $24.92 | $24.87 | $24.87 | $20.65 | 15,687 |
2016-06-28 | $24.88 | $24.90 | $24.88 | $24.90 | $20.67 | 21,457 |
2016-06-27 | $24.94 | $24.96 | $24.90 | $24.90 | $20.67 | 3,971 |
2016-06-24 | $24.89 | $24.90 | $24.89 | $24.90 | $20.67 | 1,226 |
2016-06-23 | $24.77 | $24.81 | $24.77 | $24.79 | $20.58 | 5,425 |
2016-06-22 | $24.74 | $24.79 | $24.74 | $24.76 | $20.56 | 8,605 |
2016-06-21 | $24.80 | $24.80 | $24.75 | $24.75 | $20.55 | 11,289 |
2016-06-20 | $24.67 | $24.78 | $24.67 | $24.78 | $20.57 | 3,674 |
2016-06-17 | $24.82 | $24.82 | $24.76 | $24.81 | $20.60 | 6,325 |
2016-06-16 | $24.87 | $24.96 | $24.87 | $24.91 | $20.68 | 15,002 |
2016-06-15 | $24.81 | $24.86 | $24.80 | $24.86 | $20.64 | 6,706 |
2016-06-14 | $24.83 | $24.83 | $24.74 | $24.80 | $20.59 | 6,549 |
2016-06-13 | $24.82 | $24.82 | $24.82 | $24.82 | $20.61 | 1,410 |
2016-06-10 | $24.83 | $24.83 | $24.79 | $24.82 | $20.61 | 2,942 |
2016-06-09 | $24.83 | $25.51 | $24.83 | $24.88 | $20.66 | 61,716 |
2016-06-08 | $24.85 | $24.98 | $24.79 | $24.86 | $20.64 | 12,672 |
2016-06-07 | $24.82 | $24.83 | $24.76 | $24.83 | $20.61 | 6,045 |
2016-06-06 | $24.80 | $24.82 | $24.79 | $24.81 | $20.60 | 1,443 |
2016-06-03 | $24.79 | $24.88 | $24.79 | $24.88 | $20.66 | 1,801 |
2016-06-02 | $24.79 | $24.81 | $24.79 | $24.81 | $20.60 | 12,450 |
2016-06-01 | $24.80 | $24.81 | $24.75 | $24.77 | $20.57 | 31,770 |
2016-05-31 | $24.77 | $24.83 | $24.77 | $24.83 | $20.56 | 4,614 |
2016-05-27 | $24.80 | $24.86 | $24.80 | $24.80 | $20.53 | 25,002 |
2016-05-26 | $24.80 | $24.84 | $24.80 | $24.82 | $20.55 | 22,400 |
2016-05-25 | $24.77 | $24.82 | $24.77 | $24.79 | $20.52 | 16,010 |
2016-05-24 | $24.78 | $24.81 | $24.78 | $24.80 | $20.53 | 7,910 |
2016-05-23 | $24.76 | $24.81 | $24.76 | $24.80 | $20.53 | 5,101 |
2016-05-20 | $24.80 | $24.80 | $24.78 | $24.78 | $20.52 | 4,500 |
2016-05-19 | $24.83 | $24.83 | $24.79 | $24.82 | $20.55 | 11,583 |
2016-05-18 | $24.74 | $24.74 | $24.72 | $24.72 | $20.47 | 810 |
2016-05-17 | $24.76 | $24.84 | $24.76 | $24.79 | $20.52 | 1,610 |
2016-05-16 | $24.83 | $24.83 | $24.83 | $24.83 | $20.56 | 6,282 |
2016-05-13 | $24.84 | $24.87 | $24.83 | $24.87 | $20.59 | 4,309 |
2016-05-12 | $24.82 | $24.83 | $24.80 | $24.81 | $20.54 | 1,356 |
2016-05-11 | $24.82 | $24.82 | $24.82 | $24.82 | $20.55 | 181 |
2016-05-10 | $24.82 | $24.82 | $24.77 | $24.77 | $20.51 | 1,590 |
2016-05-09 | $24.83 | $24.83 | $24.83 | $24.83 | $20.56 | 2,648 |
2016-05-06 | $24.84 | $24.84 | $24.80 | $24.84 | $20.56 | 5,286 |
2016-05-05 | $24.81 | $24.82 | $24.80 | $24.82 | $20.55 | 14,839 |
2016-05-04 | $24.82 | $24.83 | $24.80 | $24.82 | $20.55 | 6,613 |
2016-05-03 | $24.84 | $24.84 | $24.81 | $24.81 | $20.54 | 3,220 |
2016-05-02 | $24.76 | $24.76 | $24.69 | $24.74 | $20.48 | 3,157 |
2016-04-29 | $24.82 | $24.82 | $24.82 | $24.82 | $20.50 | 1,250 |
2016-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $20.48 | 100 |
2016-04-27 | $24.90 | $24.90 | $24.75 | $24.79 | $20.47 | 6,597 |
2016-04-26 | $24.77 | $24.77 | $24.77 | $24.77 | $20.45 | 1,000 |
2016-04-25 | $24.79 | $24.79 | $24.70 | $24.71 | $20.40 | 990 |
2016-04-22 | $24.81 | $24.81 | $24.80 | $24.80 | $20.48 | 18,495 |
2016-04-21 | $24.77 | $24.77 | $24.72 | $24.75 | $20.44 | 4,101 |
2016-04-20 | $24.78 | $24.79 | $24.73 | $24.73 | $20.42 | 4,093 |
2016-04-19 | $24.76 | $24.81 | $24.74 | $24.80 | $20.48 | 23,773 |
2016-04-18 | $24.87 | $24.87 | $24.81 | $24.82 | $20.50 | 2,257 |
2016-04-15 | $24.85 | $24.88 | $24.79 | $24.83 | $20.50 | 4,892 |
2016-04-14 | $24.82 | $24.82 | $24.82 | $24.82 | $20.50 | 1,500 |
2016-04-13 | $24.78 | $24.83 | $24.74 | $24.79 | $20.47 | 1,909 |
2016-04-12 | $24.77 | $24.81 | $24.76 | $24.80 | $20.48 | 4,600 |
2016-04-11 | $24.74 | $24.75 | $24.74 | $24.74 | $20.43 | 5,005 |
2016-04-08 | $24.70 | $24.74 | $24.68 | $24.73 | $20.42 | 4,357 |
2016-04-07 | $24.75 | $24.76 | $24.73 | $24.75 | $20.44 | 8,337 |
2016-04-06 | $24.75 | $24.75 | $24.72 | $24.73 | $20.42 | 1,295 |
2016-04-05 | $24.81 | $24.81 | $24.74 | $24.79 | $20.47 | 1,400 |
2016-04-04 | $24.75 | $24.77 | $24.75 | $24.75 | $20.44 | 4,102 |
2016-04-01 | $24.68 | $24.72 | $24.68 | $24.72 | $20.41 | 4,000 |
2016-03-31 | $24.78 | $24.78 | $24.73 | $24.77 | $20.40 | 3,405 |
2016-03-30 | $24.75 | $24.77 | $24.70 | $24.73 | $20.37 | 7,882 |
2016-03-29 | $24.69 | $24.69 | $24.69 | $24.69 | $20.34 | 570 |
2016-03-28 | $24.71 | $24.72 | $24.66 | $24.69 | $20.34 | 10,406 |
2016-03-24 | $24.72 | $24.75 | $24.66 | $24.67 | $20.33 | 25,342 |
2016-03-23 | $26.39 | $26.39 | $24.67 | $24.72 | $20.36 | 6,740 |
2016-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $20.43 | 1,000 |
2016-03-21 | $24.80 | $24.81 | $24.73 | $24.73 | $20.37 | 4,020 |
2016-03-18 | $24.85 | $24.86 | $24.85 | $24.85 | $20.47 | 1,496 |
2016-03-17 | $24.84 | $24.84 | $24.81 | $24.81 | $20.44 | 3,530 |
2016-03-16 | $24.74 | $24.74 | $24.68 | $24.68 | $20.33 | 2,158 |
2016-03-15 | $24.74 | $24.79 | $24.74 | $24.79 | $20.42 | 2,971 |
2016-03-14 | $24.81 | $24.81 | $24.79 | $24.79 | $20.42 | 2,404 |
2016-03-11 | $24.67 | $24.74 | $24.67 | $24.74 | $20.38 | 20,000 |
2016-03-10 | $24.72 | $24.72 | $24.69 | $24.69 | $20.34 | 3,175 |
2016-03-09 | $24.78 | $24.78 | $24.78 | $24.78 | $20.41 | 1,605 |
2016-03-08 | $24.81 | $24.87 | $24.79 | $24.87 | $20.48 | 8,601 |
2016-03-07 | $24.82 | $24.82 | $24.82 | $24.82 | $20.45 | 188 |
2016-03-04 | $24.86 | $24.86 | $24.76 | $24.82 | $20.45 | 63,904 |
2016-03-03 | $24.86 | $24.87 | $24.85 | $24.87 | $20.49 | 25,662 |
2016-03-02 | $24.82 | $24.83 | $24.82 | $24.83 | $20.45 | 20,822 |
2016-03-01 | $24.82 | $24.82 | $24.76 | $24.76 | $20.40 | 6,985 |
2016-02-29 | $24.92 | $25.09 | $24.86 | $24.89 | $20.45 | 5,068 |
2016-02-26 | $24.96 | $24.96 | $24.96 | $24.96 | $20.51 | 140 |
2016-02-25 | $24.97 | $24.97 | $24.90 | $24.96 | $20.51 | 3,200 |
2016-02-24 | $24.94 | $24.94 | $24.92 | $24.92 | $20.48 | 6,135 |
2016-02-23 | $24.94 | $24.94 | $24.94 | $24.94 | $20.49 | 215 |
2016-02-22 | $24.98 | $24.98 | $24.88 | $24.88 | $20.44 | 16,101 |
2016-02-19 | $24.90 | $24.90 | $24.83 | $24.86 | $20.43 | 3,380 |
2016-02-18 | $24.86 | $24.90 | $24.86 | $24.90 | $20.46 | 1,500 |
2016-02-17 | $24.79 | $24.79 | $24.78 | $24.78 | $20.36 | 4,325 |
2016-02-16 | $24.94 | $24.94 | $24.87 | $24.89 | $20.45 | 4,945 |
2016-02-12 | $24.88 | $24.88 | $24.86 | $24.88 | $20.44 | 2,480 |
2016-02-11 | $24.97 | $24.99 | $24.96 | $24.98 | $20.52 | 11,650 |
2016-02-10 | $25.01 | $25.01 | $24.94 | $24.95 | $20.50 | 975 |
2016-02-09 | $25.04 | $25.04 | $25.00 | $25.01 | $20.55 | 6,181 |
2016-02-08 | $24.97 | $25.04 | $24.97 | $25.01 | $20.55 | 13,816 |
2016-02-05 | $25.03 | $25.05 | $25.03 | $25.04 | $20.57 | 1,601 |
2016-02-04 | $25.03 | $25.08 | $25.02 | $25.02 | $20.56 | 4,033 |
2016-02-03 | $25.06 | $25.06 | $25.03 | $25.03 | $20.57 | 16,900 |
2016-02-02 | $24.96 | $25.00 | $24.96 | $25.00 | $20.54 | 3,165 |
2016-02-01 | $24.82 | $25.01 | $24.82 | $24.91 | $20.47 | 1,836 |
2016-01-29 | $24.92 | $24.92 | $24.92 | $24.92 | $20.44 | 1,500 |
2016-01-28 | $24.89 | $24.90 | $24.74 | $24.90 | $20.43 | 20,780 |
2016-01-27 | $24.85 | $25.02 | $24.85 | $25.00 | $20.51 | 12,399 |
2016-01-26 | $24.87 | $25.32 | $24.87 | $24.96 | $20.48 | 15,769 |
2016-01-25 | $25.21 | $25.23 | $25.19 | $25.21 | $20.68 | 3,220 |
2016-01-22 | $25.00 | $25.18 | $24.79 | $25.02 | $20.52 | 16,325 |
2016-01-21 | $25.09 | $25.16 | $24.83 | $25.09 | $20.58 | 13,394 |
2016-01-20 | $25.21 | $25.31 | $25.01 | $25.31 | $20.76 | 2,520 |
2016-01-19 | $24.82 | $25.27 | $24.82 | $25.03 | $20.53 | 17,810 |
2016-01-15 | $24.76 | $24.91 | $24.76 | $24.84 | $20.38 | 27,499 |
2016-01-14 | $24.96 | $24.96 | $24.90 | $24.95 | $20.47 | 1,686 |
2016-01-13 | $24.76 | $24.92 | $24.76 | $24.92 | $20.44 | 1,750 |
2016-01-12 | $24.74 | $24.87 | $24.71 | $24.87 | $20.40 | 336 |
2016-01-11 | $24.83 | $24.86 | $24.74 | $24.83 | $20.37 | 4,900 |
2016-01-08 | $24.82 | $24.87 | $24.82 | $24.87 | $20.40 | 852 |
2016-01-07 | $24.85 | $24.85 | $24.76 | $24.76 | $20.31 | 2,242 |
2016-01-06 | $24.82 | $24.82 | $24.77 | $24.82 | $20.36 | 1,304 |
2016-01-05 | $24.74 | $24.80 | $24.67 | $24.80 | $20.34 | 5,827 |
2016-01-04 | $24.80 | $24.80 | $24.68 | $24.68 | $20.25 | 2,498 |
2015-12-31 | $24.74 | $24.75 | $24.73 | $24.73 | $20.29 | 1,320 |
2015-12-30 | $24.69 | $24.72 | $24.69 | $24.70 | $20.26 | 4,720 |
2015-12-29 | $24.71 | $24.73 | $24.62 | $24.62 | $20.20 | 4,411 |
2015-12-28 | $24.97 | $24.99 | $24.97 | $24.99 | $20.29 | 2,754 |
2015-12-24 | $24.96 | $24.98 | $24.96 | $24.98 | $20.28 | 4,007 |
2015-12-23 | $24.89 | $24.90 | $24.89 | $24.90 | $20.22 | 1,915 |
2015-12-22 | $24.90 | $24.90 | $24.90 | $24.90 | $20.22 | 1,099 |
2015-12-21 | $24.98 | $24.99 | $24.98 | $24.99 | $20.29 | 2,266 |
2015-12-18 | $24.98 | $24.99 | $24.98 | $24.99 | $20.29 | 1,001 |
2015-12-17 | $24.93 | $24.95 | $24.93 | $24.95 | $20.26 | 8,948 |
2015-12-16 | $24.81 | $24.87 | $24.80 | $24.87 | $20.19 | 4,728 |
2015-12-15 | $24.75 | $24.75 | $24.75 | $24.75 | $20.09 | 20,110 |
2015-12-14 | $24.96 | $24.96 | $24.96 | $24.96 | $20.26 | 5 |
2015-12-11 | $24.95 | $24.96 | $24.95 | $24.96 | $20.26 | 864 |
2015-12-10 | $24.85 | $24.85 | $24.84 | $24.85 | $20.17 | 1,300 |
2015-12-09 | $24.92 | $24.93 | $24.84 | $24.89 | $20.21 | 75,448 |
2015-12-08 | $24.91 | $24.91 | $24.81 | $24.87 | $20.19 | 8,366 |
2015-12-07 | $24.80 | $24.83 | $24.80 | $24.83 | $20.16 | 1,570 |
2015-12-04 | $24.71 | $24.75 | $24.71 | $24.75 | $20.09 | 12,601 |
2015-12-03 | $24.78 | $24.78 | $24.70 | $24.70 | $20.05 | 470 |
2015-12-02 | $24.83 | $24.83 | $24.82 | $24.82 | $20.15 | 7,940 |
2015-12-01 | $24.83 | $24.83 | $24.81 | $24.83 | $20.16 | 8,858 |
2015-11-30 | $29.08 | $29.08 | $24.77 | $24.80 | $20.13 | 18,763 |
2015-11-27 | $24.81 | $24.81 | $24.81 | $24.81 | $20.14 | 0 |
2015-11-25 | $24.81 | $24.81 | $24.81 | $24.81 | $20.14 | 500 |
2015-11-24 | $24.80 | $24.81 | $24.80 | $24.81 | $20.14 | 15,025 |
2015-11-23 | $24.80 | $24.80 | $24.76 | $24.76 | $20.10 | 60,115 |
2015-11-20 | $24.83 | $24.83 | $24.82 | $24.82 | $20.15 | 6,760 |
2015-11-19 | $24.89 | $24.89 | $24.81 | $24.86 | $20.18 | 7,370 |
2015-11-18 | $24.77 | $24.82 | $24.77 | $24.81 | $20.14 | 2,932 |
2015-11-17 | $24.77 | $24.84 | $24.76 | $24.84 | $20.16 | 1,785 |
2015-11-16 | $24.79 | $24.81 | $24.75 | $24.81 | $20.14 | 40,965 |
2015-11-13 | $24.78 | $24.80 | $24.78 | $24.80 | $20.13 | 202 |
2015-11-12 | $24.84 | $24.84 | $24.72 | $24.76 | $20.10 | 2,475 |
2015-11-11 | $24.79 | $24.79 | $24.79 | $24.79 | $20.12 | 3,300 |
2015-11-10 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 0 |
2015-11-09 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 101 |
2015-11-06 | $24.71 | $24.77 | $24.58 | $24.77 | $20.11 | 4,100 |
2015-11-05 | $24.82 | $24.83 | $24.82 | $24.83 | $20.16 | 1,611 |
2015-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $20.17 | 0 |
2015-11-03 | $24.84 | $24.85 | $24.84 | $24.84 | $20.17 | 401 |
2015-11-02 | $24.90 | $24.90 | $24.84 | $24.84 | $20.16 | 570 |
2015-10-30 | $24.90 | $24.91 | $24.89 | $24.91 | $20.17 | 9,756 |
2015-10-29 | $24.85 | $24.97 | $24.85 | $24.92 | $20.18 | 30,437 |
2015-10-28 | $24.98 | $24.98 | $24.98 | $24.98 | $20.23 | 0 |
2015-10-27 | $24.98 | $24.98 | $24.98 | $24.98 | $20.23 | 240 |
2015-10-26 | $24.96 | $24.96 | $24.96 | $24.96 | $20.21 | 200 |
2015-10-23 | $25.00 | $25.00 | $24.89 | $24.92 | $20.18 | 1,448 |
2015-10-22 | $24.98 | $24.98 | $24.98 | $24.98 | $20.23 | 0 |
2015-10-21 | $24.97 | $24.98 | $24.97 | $24.98 | $20.23 | 715 |
2015-10-20 | $24.96 | $24.97 | $24.96 | $24.97 | $20.22 | 443 |
2015-10-19 | $24.98 | $24.98 | $24.98 | $24.98 | $20.23 | 101 |
2015-10-16 | $24.92 | $24.96 | $24.92 | $24.96 | $20.21 | 3,700 |
2015-10-15 | $24.96 | $24.98 | $24.96 | $24.98 | $20.23 | 2,400 |
2015-10-14 | $24.99 | $24.99 | $24.99 | $24.99 | $20.23 | 2,000 |
2015-10-13 | $24.94 | $24.95 | $24.87 | $24.94 | $20.19 | 6,815 |
2015-10-12 | $24.93 | $24.95 | $24.88 | $24.88 | $20.15 | 11,937 |
2015-10-09 | $24.94 | $24.94 | $24.86 | $24.92 | $20.18 | 401 |
2015-10-08 | $24.94 | $24.96 | $24.94 | $24.96 | $20.21 | 2,275 |
2015-10-07 | $24.97 | $24.97 | $24.97 | $24.97 | $20.22 | 16,915 |
2015-10-06 | $25.00 | $25.01 | $25.00 | $25.00 | $20.24 | 22,861 |
2015-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $20.23 | 2,600 |
2015-10-02 | $25.07 | $25.07 | $25.00 | $25.01 | $20.25 | 1,408 |
2015-10-01 | $24.95 | $24.95 | $24.93 | $24.93 | $20.19 | 2,660 |
2015-09-30 | $24.95 | $25.00 | $24.95 | $25.00 | $20.19 | 3,163 |
2015-09-29 | $24.95 | $24.95 | $24.92 | $24.92 | $20.13 | 220 |
2015-09-28 | $24.95 | $24.95 | $24.95 | $24.95 | $20.15 | 0 |
2015-09-25 | $24.94 | $24.95 | $24.89 | $24.95 | $20.15 | 4,000 |
2015-09-24 | $24.95 | $24.95 | $24.93 | $24.93 | $20.13 | 600 |
2015-09-23 | $24.90 | $24.96 | $24.89 | $24.89 | $20.10 | 4,176 |
2015-09-22 | $24.96 | $24.98 | $24.96 | $24.96 | $20.16 | 6,700 |
2015-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $20.24 | 0 |
2015-09-18 | $25.06 | $25.06 | $25.06 | $25.06 | $20.24 | 208 |
2015-09-17 | $24.88 | $24.88 | $24.88 | $24.88 | $20.09 | 2,000 |
2015-09-16 | $24.89 | $24.89 | $24.89 | $24.89 | $20.10 | 0 |
2015-09-15 | $24.90 | $24.92 | $24.89 | $24.89 | $20.10 | 13,300 |
2015-09-14 | $24.90 | $24.90 | $24.88 | $24.88 | $20.09 | 490 |
2015-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $20.09 | 100 |
2015-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $20.11 | 101 |
2015-09-09 | $24.84 | $24.89 | $24.84 | $24.89 | $20.10 | 309 |
2015-09-08 | $24.93 | $24.93 | $24.93 | $24.93 | $20.13 | 1,500 |
2015-09-04 | $25.05 | $25.05 | $24.94 | $24.94 | $20.14 | 1,412 |
2015-09-03 | $24.94 | $24.98 | $24.92 | $24.98 | $20.18 | 2,598 |
2015-09-02 | $24.91 | $24.91 | $24.91 | $24.91 | $20.12 | 315 |
FlexShares Disciplined Duration MBS Index Fund (MBSD) News Headlines
Recent FlexShares Disciplined Duration MBS Index Fund (MBSD) News
Similar Companies to FlexShares Disciplined Duration MBS Index Fund (MBSD) 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 | -- | -- | -- |