IQ MacKay Municipal Insured ETF (MMIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.05 ($0.06) 0.26%
IQ MacKay Municipal Insured ETF - Daily Information
Click for more stock information on IQ MacKay Municipal Insured ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.12 |
Previous Close | $23.05 |
High | $23.31 |
Low | $23.05 |
Adjusted Open | $23.12 |
Previous Adjusted Close | $23.05 |
Adjusted High | $23.31 |
Adjusted Low | $23.05 |
About IQ MacKay Municipal Insured ETF (MMIN)
The Fund is an actively managed ETF and thus does not seek to replicate the performance of a specific index. Instead, the Fund uses an active management strategy to meet its investment objective. Consequently, investors should not expect the Fund’s returns to track the returns of any index or market for any period of time. The Fund, under normal circumstances, invests at least 80% of its assets (net assets plus borrowings for investment purposes) in: (i) debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal Income tax (“Municipal Bonds”); and (ii) debt securities covered by an insurance policy guaranteeing the payment of principal and interest. The Fund typically invests at least 80% of its net assets in Municipal Bonds that are rated investment grade by at least one independent rating agency (i.e., within the highest four quality ratings by Moody’s Investors Service, Inc., Standard & Poor’s Ratings Services or Fitch Ratings, Inc.). If independent rating agencies assign different ratings to the same security, the Fund will use the higher rating for purposes of determining the security’s credit quality. The Fund generally will maintain a dollar-weighted average duration of 3 to 15 years. Municipal Bonds are issued by or on behalf of the District of Columbia, states, territories, commonwealths and possessions of the United States and their political subdivisions and agencies, authorities and instrumentalities. The Fund may not invest more than 20% of its net assets in tax-exempt securities subject to the federal alternative minimum tax. Insured Municipal Bonds are covered by insurance policies that guarantee the timely payment of principal and interest. The Fund generally purchases Municipal Bonds that have insurance in place so the Fund does not pay insurance premiums directly. The premium costs, however, are reflected in a lower yield and/or higher price for the insured Municipal Bonds. When beneficial, the Fund may purchase insurance for an uninsured bond directly from a qualified Municipal Bond insurer, in which case the Fund pays the insurance premium directly to the insurance company. It is important to note that insurance does not guarantee the market value of an insured security, or the Fund’s share price or distributions, and shares of the Fund are not insured. The Fund may invest more than 25% of its total assets in Municipal Bonds that are related in such a way that an economic, business or political development or change affecting one such security could also affect the other securities. However, the Fund’s investments will be diversified among a minimum of ten different sectors of the Municipal Bond market. The Fund’s investments will be diversified among at least 15 different states, with no more than 30% of the Fund’s securities invested in municipal securities from a single state. Some of the Fund’s earnings may be subject to federal tax and most may be subject to state and local taxes. MacKay Shields LLC’s (the “Subadvisor”) investment process begins with an assessment of macro factors that may impact the Municipal Bond market, including, tax rates, U.S. Treasury rates, and global economic data, as well as other regulatory, tax, governmental, and technical factors that may impact the Municipal Bond market. Additionally, the Subadvisor may give consideration to certain environmental, social and governance (“ESG”) criteria when evaluating an investment opportunity. Following the assessment of these factors, the Subadvisor develops an investment strategy to position the Fund among various sectors of the Municipal Bond market and different states. The Subadvisor then employs a fundamental, “bottom-up” credit research analysis to select individual Municipal Bonds. The Subadvisor may sell a security if it no longer believes the security will contribute to meeting the investment objective of the Fund. In considering whether to sell a security, the Subadvisor may evaluate, among other things, the condition of the economy and meaningful changes in the issuer’s financial condition.
Invest in IQ MacKay Municipal Insured ETF (MMIN)
Historical Stock Data for IQ MacKay Municipal Insured ETF (MMIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $23.12 | $23.31 | $23.05 | $23.05 | $23.05 | 111,165 |
2025-04-22 | $23.03 | $23.07 | $22.90 | $22.99 | $22.99 | 244,711 |
2025-04-21 | $23.16 | $23.16 | $22.93 | $23.03 | $23.03 | 230,790 |
2025-04-17 | $23.22 | $23.22 | $23.07 | $23.09 | $23.09 | 64,110 |
2025-04-16 | $23.14 | $23.21 | $23.10 | $23.13 | $23.13 | 316,715 |
2025-04-15 | $23.10 | $23.17 | $23.04 | $23.14 | $23.14 | 180,313 |
2025-04-14 | $22.95 | $23.13 | $22.75 | $23.09 | $23.09 | 178,187 |
2025-04-11 | $22.84 | $23.02 | $22.53 | $22.81 | $22.81 | 153,641 |
2025-04-10 | $22.99 | $23.43 | $22.99 | $23.02 | $23.02 | 160,968 |
2025-04-09 | $22.42 | $23.05 | $22.30 | $23.01 | $23.01 | 438,627 |
2025-04-08 | $23.12 | $23.13 | $22.72 | $22.82 | $22.82 | 328,523 |
2025-04-07 | $23.82 | $23.82 | $23.17 | $23.37 | $23.37 | 179,613 |
2025-04-04 | $23.92 | $23.94 | $23.70 | $23.80 | $23.80 | 109,314 |
2025-04-03 | $23.83 | $23.83 | $23.67 | $23.72 | $23.72 | 713,696 |
2025-04-02 | $23.74 | $23.74 | $23.57 | $23.58 | $23.58 | 86,591 |
2025-04-01 | $23.64 | $23.69 | $23.58 | $23.66 | $23.66 | 205,163 |
2025-03-31 | $23.62 | $23.63 | $23.54 | $23.63 | $23.63 | 49,003 |
2025-03-28 | $23.52 | $23.76 | $23.46 | $23.56 | $23.56 | 109,925 |
2025-03-27 | $23.55 | $23.55 | $23.43 | $23.43 | $23.43 | 23,469 |
2025-03-26 | $23.48 | $23.64 | $23.48 | $23.50 | $23.50 | 56,272 |
2025-03-25 | $23.68 | $23.70 | $23.64 | $23.65 | $23.65 | 27,062 |
2025-03-24 | $23.80 | $23.80 | $23.68 | $23.75 | $23.75 | 16,948 |
2025-03-21 | $23.89 | $23.89 | $23.73 | $23.78 | $23.78 | 77,128 |
2025-03-20 | $23.87 | $23.87 | $23.75 | $23.81 | $23.81 | 89,920 |
2025-03-19 | $23.74 | $23.80 | $23.69 | $23.76 | $23.76 | 18,892 |
2025-03-18 | $23.77 | $23.83 | $23.72 | $23.78 | $23.78 | 53,254 |
2025-03-17 | $23.78 | $23.79 | $23.70 | $23.79 | $23.79 | 56,095 |
2025-03-14 | $23.70 | $23.76 | $23.70 | $23.75 | $23.75 | 31,500 |
2025-03-13 | $23.72 | $23.79 | $23.69 | $23.76 | $23.76 | 31,193 |
2025-03-12 | $23.88 | $23.88 | $23.69 | $23.80 | $23.80 | 69,550 |
2025-03-11 | $23.87 | $23.94 | $23.82 | $23.89 | $23.89 | 53,250 |
2025-03-10 | $23.93 | $23.98 | $23.89 | $23.95 | $23.95 | 124,856 |
2025-03-07 | $23.92 | $23.94 | $23.83 | $23.87 | $23.87 | 35,133 |
2025-03-06 | $23.98 | $23.98 | $23.90 | $23.93 | $23.93 | 13,401 |
2025-03-05 | $24.01 | $24.04 | $23.95 | $23.99 | $23.99 | 24,914 |
2025-03-04 | $24.14 | $24.17 | $24.00 | $24.02 | $24.02 | 38,974 |
2025-03-03 | $24.12 | $24.26 | $24.09 | $24.17 | $24.17 | 24,794 |
2025-02-28 | $24.26 | $24.26 | $24.18 | $24.23 | $24.16 | 30,609 |
2025-02-27 | $24.13 | $24.20 | $24.13 | $24.20 | $24.13 | 29,924 |
2025-02-26 | $24.23 | $24.24 | $24.15 | $24.21 | $24.14 | 31,192 |
2025-02-25 | $24.18 | $24.19 | $24.13 | $24.19 | $24.12 | 50,601 |
2025-02-24 | $24.06 | $24.06 | $23.99 | $24.06 | $23.99 | 119,613 |
2025-02-21 | $24.04 | $24.04 | $23.94 | $24.03 | $23.96 | 126,632 |
2025-02-20 | $23.94 | $23.96 | $23.90 | $23.96 | $23.89 | 67,754 |
2025-02-19 | $23.81 | $23.92 | $23.81 | $23.87 | $23.80 | 41,186 |
2025-02-18 | $24.15 | $24.15 | $23.85 | $23.89 | $23.82 | 55,201 |
2025-02-14 | $23.91 | $23.95 | $23.88 | $23.91 | $23.84 | 97,999 |
2025-02-13 | $23.84 | $23.89 | $23.84 | $23.88 | $23.81 | 196,427 |
2025-02-12 | $23.82 | $23.82 | $23.75 | $23.77 | $23.70 | 61,049 |
2025-02-11 | $23.93 | $23.96 | $23.91 | $23.94 | $23.87 | 30,163 |
2025-02-10 | $23.97 | $24.01 | $23.94 | $23.98 | $23.91 | 213,002 |
2025-02-07 | $24.03 | $24.03 | $23.95 | $24.00 | $23.93 | 37,351 |
2025-02-06 | $24.03 | $24.05 | $24.00 | $24.02 | $23.95 | 37,574 |
2025-02-05 | $24.00 | $24.05 | $23.98 | $24.04 | $23.97 | 54,108 |
2025-02-04 | $23.91 | $23.97 | $23.87 | $23.92 | $23.85 | 411,968 |
2025-02-03 | $23.94 | $23.96 | $23.89 | $23.94 | $23.87 | 59,746 |
2025-01-31 | $24.05 | $24.05 | $23.83 | $23.96 | $23.96 | 124,904 |
2025-01-30 | $23.96 | $24.03 | $23.96 | $23.97 | $23.97 | 69,709 |
2025-01-29 | $23.93 | $24.01 | $23.91 | $23.95 | $23.95 | 61,313 |
2025-01-28 | $24.00 | $24.03 | $23.91 | $24.00 | $24.00 | 55,677 |
2025-01-27 | $23.87 | $24.03 | $23.87 | $23.96 | $23.96 | 132,259 |
2025-01-24 | $23.89 | $23.89 | $23.79 | $23.85 | $23.85 | 98,394 |
2025-01-23 | $23.92 | $23.92 | $23.78 | $23.78 | $23.78 | 55,766 |
2025-01-22 | $23.86 | $23.94 | $23.85 | $23.92 | $23.92 | 57,078 |
2025-01-21 | $23.87 | $23.90 | $23.81 | $23.89 | $23.89 | 186,715 |
2025-01-17 | $23.80 | $23.85 | $23.79 | $23.84 | $23.84 | 36,773 |
2025-01-16 | $23.73 | $23.80 | $23.70 | $23.78 | $23.78 | 63,099 |
2025-01-15 | $23.77 | $23.77 | $23.71 | $23.75 | $23.75 | 87,353 |
2025-01-14 | $23.68 | $23.68 | $23.56 | $23.64 | $23.64 | 50,193 |
2025-01-13 | $23.65 | $23.66 | $23.58 | $23.61 | $23.61 | 40,419 |
2025-01-10 | $23.68 | $23.77 | $23.66 | $23.66 | $23.66 | 113,177 |
2025-01-08 | $23.93 | $23.93 | $23.78 | $23.84 | $23.84 | 91,252 |
2025-01-07 | $23.94 | $23.97 | $23.85 | $23.91 | $23.91 | 39,831 |
2025-01-06 | $23.99 | $23.99 | $23.88 | $23.95 | $23.95 | 93,434 |
2025-01-03 | $23.95 | $23.96 | $23.88 | $23.88 | $23.88 | 37,614 |
2025-01-02 | $24.00 | $24.00 | $23.88 | $23.95 | $23.95 | 65,962 |
2024-12-31 | $23.91 | $23.93 | $23.82 | $23.84 | $23.84 | 370,816 |
2024-12-30 | $23.85 | $23.97 | $23.33 | $23.89 | $23.89 | 394,174 |
2024-12-27 | $23.78 | $23.95 | $23.78 | $23.87 | $23.80 | 154,348 |
2024-12-26 | $23.94 | $23.97 | $23.81 | $23.91 | $23.84 | 242,495 |
2024-12-24 | $23.82 | $23.95 | $23.82 | $23.94 | $23.87 | 104,963 |
2024-12-23 | $23.89 | $23.91 | $23.80 | $23.90 | $23.83 | 170,842 |
2024-12-20 | $23.80 | $23.91 | $23.76 | $23.87 | $23.80 | 113,486 |
2024-12-19 | $23.82 | $23.87 | $23.75 | $23.80 | $23.73 | 80,299 |
2024-12-18 | $24.15 | $24.15 | $23.94 | $23.98 | $23.91 | 103,563 |
2024-12-17 | $24.14 | $24.17 | $24.08 | $24.12 | $24.05 | 63,388 |
2024-12-16 | $24.26 | $24.26 | $24.13 | $24.17 | $24.10 | 118,436 |
2024-12-13 | $24.23 | $24.23 | $24.10 | $24.17 | $24.10 | 28,280 |
2024-12-12 | $24.29 | $24.29 | $24.14 | $24.17 | $24.10 | 47,639 |
2024-12-11 | $24.35 | $24.40 | $24.26 | $24.32 | $24.25 | 124,065 |
2024-12-10 | $24.40 | $24.40 | $24.35 | $24.38 | $24.31 | 20,724 |
2024-12-09 | $24.45 | $24.46 | $24.39 | $24.39 | $24.32 | 45,228 |
2024-12-06 | $24.42 | $24.48 | $24.41 | $24.45 | $24.38 | 68,672 |
2024-12-05 | $24.48 | $24.48 | $24.38 | $24.45 | $24.45 | 44,478 |
2024-12-04 | $24.42 | $24.47 | $24.37 | $24.47 | $24.47 | 64,768 |
2024-12-03 | $24.40 | $24.45 | $24.37 | $24.38 | $24.38 | 154,771 |
2024-12-02 | $24.07 | $24.45 | $24.07 | $24.36 | $24.36 | 53,709 |
2024-11-29 | $24.46 | $24.47 | $24.42 | $24.45 | $24.45 | 21,621 |
2024-11-27 | $24.38 | $24.41 | $24.34 | $24.41 | $24.41 | 35,007 |
2024-11-26 | $24.30 | $24.36 | $24.25 | $24.36 | $24.36 | 36,927 |
2024-11-25 | $24.32 | $24.34 | $24.29 | $24.29 | $24.29 | 92,720 |
2024-11-22 | $24.12 | $24.25 | $24.12 | $24.19 | $24.19 | 39,884 |
2024-11-21 | $24.01 | $24.24 | $24.01 | $24.22 | $24.22 | 50,433 |
2024-11-20 | $24.23 | $24.24 | $24.18 | $24.24 | $24.24 | 33,693 |
2024-11-19 | $24.24 | $24.25 | $24.20 | $24.25 | $24.25 | 58,953 |
2024-11-18 | $24.14 | $24.21 | $24.14 | $24.20 | $24.20 | 82,848 |
2024-11-15 | $24.06 | $24.20 | $24.05 | $24.14 | $24.14 | 246,353 |
2024-11-14 | $24.12 | $24.17 | $24.07 | $24.09 | $24.09 | 36,605 |
2024-11-13 | $24.13 | $24.15 | $24.06 | $24.09 | $24.09 | 197,842 |
2024-11-12 | $24.14 | $24.15 | $23.97 | $24.04 | $24.04 | 122,081 |
2024-11-11 | $23.84 | $24.15 | $23.84 | $24.11 | $24.11 | 43,531 |
2024-11-08 | $23.99 | $24.17 | $23.99 | $24.14 | $24.14 | 37,819 |
2024-11-07 | $23.91 | $23.97 | $23.88 | $23.97 | $23.97 | 90,977 |
2024-11-06 | $23.90 | $23.90 | $23.79 | $23.79 | $23.79 | 86,100 |
2024-11-05 | $24.09 | $24.13 | $24.05 | $24.13 | $24.13 | 33,673 |
2024-11-04 | $24.06 | $24.17 | $24.06 | $24.11 | $24.11 | 128,162 |
2024-11-01 | $24.04 | $24.08 | $23.96 | $24.02 | $24.02 | 31,099 |
2024-10-31 | $24.17 | $24.17 | $24.03 | $24.10 | $24.02 | 168,174 |
2024-10-30 | $24.13 | $24.13 | $24.06 | $24.11 | $24.03 | 59,428 |
2024-10-29 | $24.16 | $24.16 | $23.99 | $24.06 | $23.98 | 47,227 |
2024-10-28 | $24.18 | $24.18 | $24.08 | $24.11 | $24.03 | 60,777 |
2024-10-25 | $24.13 | $24.17 | $24.08 | $24.09 | $24.01 | 38,729 |
2024-10-24 | $24.10 | $24.10 | $23.99 | $24.04 | $23.96 | 128,465 |
2024-10-23 | $24.10 | $24.12 | $23.96 | $23.99 | $23.90 | 135,678 |
2024-10-22 | $24.34 | $24.34 | $24.18 | $24.21 | $24.13 | 49,520 |
2024-10-21 | $24.31 | $24.35 | $24.27 | $24.28 | $24.20 | 20,979 |
2024-10-18 | $24.37 | $24.37 | $24.34 | $24.36 | $24.27 | 49,406 |
2024-10-17 | $24.31 | $24.37 | $24.31 | $24.35 | $24.26 | 75,437 |
2024-10-16 | $24.44 | $24.44 | $24.36 | $24.39 | $24.31 | 47,605 |
2024-10-15 | $24.37 | $24.38 | $24.34 | $24.37 | $24.29 | 64,084 |
2024-10-14 | $24.11 | $24.29 | $24.11 | $24.28 | $24.20 | 44,041 |
2024-10-11 | $24.29 | $24.34 | $24.29 | $24.34 | $24.26 | 46,581 |
2024-10-10 | $24.40 | $24.40 | $24.28 | $24.34 | $24.26 | 73,050 |
2024-10-09 | $24.40 | $24.40 | $24.28 | $24.32 | $24.24 | 61,374 |
2024-10-08 | $24.32 | $24.37 | $24.32 | $24.37 | $24.29 | 33,251 |
2024-10-07 | $24.40 | $24.40 | $24.33 | $24.38 | $24.30 | 53,745 |
2024-10-04 | $24.53 | $24.53 | $24.39 | $24.41 | $24.41 | 99,470 |
2024-10-03 | $24.59 | $24.59 | $24.49 | $24.52 | $24.52 | 65,299 |
2024-10-02 | $24.51 | $24.56 | $24.47 | $24.56 | $24.56 | 27,214 |
2024-10-01 | $24.65 | $24.65 | $24.53 | $24.60 | $24.60 | 101,054 |
2024-09-30 | $24.59 | $24.62 | $24.54 | $24.58 | $24.50 | 55,890 |
2024-09-27 | $24.55 | $24.61 | $24.50 | $24.61 | $24.53 | 64,806 |
2024-09-26 | $24.57 | $24.57 | $24.45 | $24.48 | $24.41 | 42,216 |
2024-09-25 | $24.53 | $24.53 | $24.45 | $24.45 | $24.45 | 30,475 |
2024-09-24 | $24.55 | $24.55 | $24.45 | $24.47 | $24.47 | 32,516 |
2024-09-23 | $24.50 | $24.52 | $24.42 | $24.51 | $24.51 | 25,090 |
2024-09-20 | $24.44 | $24.53 | $24.42 | $24.50 | $24.50 | 50,776 |
2024-09-19 | $24.45 | $24.48 | $24.41 | $24.46 | $24.46 | 95,770 |
2024-09-18 | $24.56 | $24.56 | $24.48 | $24.50 | $24.50 | 95,715 |
2024-09-17 | $24.54 | $24.54 | $24.47 | $24.52 | $24.52 | 41,143 |
2024-09-16 | $24.52 | $24.54 | $24.47 | $24.54 | $24.54 | 91,648 |
2024-09-13 | $24.49 | $24.52 | $24.44 | $24.45 | $24.45 | 152,665 |
2024-09-12 | $24.54 | $24.54 | $24.42 | $24.50 | $24.50 | 33,054 |
2024-09-11 | $24.50 | $24.52 | $24.42 | $24.52 | $24.52 | 130,655 |
2024-09-10 | $24.42 | $24.52 | $24.42 | $24.45 | $24.45 | 79,430 |
2024-09-09 | $24.48 | $24.48 | $24.37 | $24.45 | $24.45 | 146,509 |
2024-09-06 | $24.47 | $24.47 | $24.33 | $24.40 | $24.40 | 131,420 |
2024-09-05 | $24.39 | $24.42 | $24.25 | $24.42 | $24.42 | 57,011 |
2024-09-04 | $24.28 | $24.35 | $24.25 | $24.28 | $24.28 | 117,344 |
2024-09-03 | $24.35 | $24.35 | $24.25 | $24.30 | $24.30 | 92,780 |
2024-08-30 | $24.39 | $24.39 | $24.26 | $24.26 | $24.26 | 81,083 |
2024-08-29 | $24.30 | $24.31 | $24.25 | $24.29 | $24.29 | 50,243 |
2024-08-28 | $24.33 | $24.38 | $24.30 | $24.30 | $24.30 | 113,899 |
2024-08-27 | $24.31 | $24.37 | $24.30 | $24.31 | $24.31 | 52,560 |
2024-08-26 | $24.50 | $24.50 | $24.33 | $24.34 | $24.34 | 68,718 |
2024-08-23 | $24.42 | $24.42 | $24.34 | $24.36 | $24.36 | 97,502 |
2024-08-22 | $24.40 | $24.40 | $24.28 | $24.32 | $24.32 | 107,452 |
2024-08-21 | $24.39 | $24.44 | $24.33 | $24.39 | $24.39 | 92,976 |
2024-08-20 | $24.39 | $24.39 | $24.34 | $24.39 | $24.39 | 38,574 |
2024-08-19 | $24.39 | $24.39 | $24.30 | $24.30 | $24.30 | 90,310 |
2024-08-16 | $24.23 | $24.37 | $24.23 | $24.30 | $24.30 | 63,633 |
2024-08-15 | $24.28 | $24.36 | $24.28 | $24.32 | $24.32 | 59,743 |
2024-08-14 | $24.42 | $24.43 | $24.31 | $24.37 | $24.37 | 1,120,839 |
2024-08-13 | $24.28 | $24.39 | $24.28 | $24.39 | $24.39 | 36,750 |
2024-08-12 | $24.38 | $24.38 | $24.29 | $24.36 | $24.36 | 62,938 |
2024-08-09 | $24.38 | $24.38 | $24.28 | $24.32 | $24.32 | 88,376 |
2024-08-08 | $24.29 | $24.29 | $24.21 | $24.23 | $24.23 | 87,192 |
2024-08-07 | $24.45 | $24.45 | $24.28 | $24.31 | $24.31 | 89,355 |
2024-08-06 | $24.42 | $24.45 | $24.38 | $24.44 | $24.44 | 57,478 |
2024-08-05 | $24.49 | $24.57 | $24.44 | $24.51 | $24.51 | 89,699 |
2024-08-02 | $24.37 | $24.49 | $24.37 | $24.49 | $24.49 | 86,733 |
2024-08-01 | $24.26 | $24.33 | $24.23 | $24.24 | $24.24 | 119,182 |
2024-07-31 | $24.27 | $24.30 | $24.21 | $24.26 | $24.18 | 94,725 |
2024-07-30 | $24.23 | $24.24 | $24.20 | $24.22 | $24.14 | 30,278 |
2024-07-29 | $24.23 | $24.25 | $24.22 | $24.23 | $24.15 | 57,062 |
2024-07-26 | $24.20 | $24.22 | $24.17 | $24.17 | $24.17 | 43,083 |
2024-07-25 | $24.18 | $24.23 | $24.15 | $24.15 | $24.15 | 40,086 |
2024-07-24 | $24.29 | $24.29 | $24.14 | $24.15 | $24.15 | 66,450 |
2024-07-23 | $24.19 | $24.22 | $24.17 | $24.21 | $24.21 | 61,244 |
2024-07-22 | $24.24 | $24.24 | $24.15 | $24.15 | $24.15 | 28,060 |
2024-07-19 | $24.25 | $24.25 | $24.19 | $24.24 | $24.24 | 50,698 |
2024-07-18 | $24.21 | $24.25 | $24.20 | $24.22 | $24.22 | 41,366 |
2024-07-17 | $24.23 | $24.26 | $24.20 | $24.26 | $24.26 | 36,815 |
2024-07-16 | $24.21 | $24.24 | $24.18 | $24.23 | $24.23 | 88,841 |
2024-07-15 | $24.26 | $24.26 | $24.12 | $24.15 | $24.15 | 133,587 |
2024-07-12 | $24.27 | $24.27 | $24.17 | $24.23 | $24.23 | 83,428 |
2024-07-11 | $24.24 | $24.25 | $24.20 | $24.22 | $24.22 | 62,776 |
2024-07-10 | $24.19 | $24.19 | $24.12 | $24.15 | $24.15 | 30,481 |
2024-07-09 | $24.11 | $24.13 | $24.08 | $24.08 | $24.08 | 70,655 |
2024-07-08 | $24.12 | $24.16 | $24.08 | $24.10 | $24.10 | 45,064 |
2024-07-05 | $24.11 | $24.16 | $24.07 | $24.12 | $24.12 | 18,119 |
2024-07-03 | $23.99 | $24.07 | $23.97 | $24.04 | $24.04 | 43,280 |
2024-07-02 | $23.94 | $23.97 | $23.94 | $23.96 | $23.96 | 36,006 |
2024-07-01 | $24.02 | $24.02 | $23.87 | $23.89 | $23.89 | 60,123 |
2024-06-28 | $24.17 | $24.17 | $24.02 | $24.02 | $24.02 | 42,061 |
2024-06-27 | $24.06 | $24.10 | $24.06 | $24.06 | $24.06 | 55,958 |
2024-06-26 | $24.16 | $24.16 | $24.04 | $24.06 | $24.06 | 24,972 |
2024-06-25 | $24.12 | $24.16 | $24.11 | $24.13 | $24.13 | 52,561 |
2024-06-24 | $24.13 | $24.21 | $24.12 | $24.12 | $24.12 | 30,084 |
2024-06-21 | $24.14 | $24.20 | $24.13 | $24.14 | $24.14 | 60,227 |
2024-06-20 | $24.25 | $24.25 | $24.11 | $24.11 | $24.11 | 154,486 |
2024-06-18 | $24.15 | $24.21 | $24.12 | $24.16 | $24.16 | 76,507 |
2024-06-17 | $24.19 | $24.19 | $24.10 | $24.10 | $24.10 | 43,192 |
2024-06-14 | $24.05 | $24.21 | $24.05 | $24.17 | $24.17 | 81,885 |
2024-06-13 | $24.13 | $24.22 | $24.13 | $24.15 | $24.15 | 68,765 |
2024-06-12 | $24.04 | $24.14 | $24.04 | $24.08 | $24.08 | 63,714 |
2024-06-11 | $23.93 | $23.96 | $23.91 | $23.96 | $23.96 | 42,511 |
2024-06-10 | $23.93 | $23.93 | $23.86 | $23.90 | $23.90 | 34,496 |
2024-06-07 | $23.98 | $23.98 | $23.90 | $23.92 | $23.92 | 46,819 |
2024-06-06 | $24.02 | $24.07 | $24.02 | $24.07 | $24.07 | 29,590 |
2024-06-05 | $23.85 | $23.99 | $23.85 | $23.93 | $23.93 | 73,311 |
2024-06-04 | $23.84 | $23.91 | $23.81 | $23.86 | $23.86 | 159,518 |
2024-06-03 | $23.77 | $23.84 | $23.73 | $23.77 | $23.77 | 72,110 |
2024-05-31 | $23.86 | $23.86 | $23.78 | $23.80 | $23.72 | 473,788 |
2024-05-30 | $23.73 | $23.80 | $23.73 | $23.77 | $23.69 | 37,965 |
2024-05-29 | $23.91 | $23.91 | $23.73 | $23.75 | $23.67 | 45,607 |
2024-05-28 | $23.91 | $23.92 | $23.82 | $23.87 | $23.79 | 87,049 |
2024-05-24 | $23.94 | $23.94 | $23.86 | $23.89 | $23.81 | 25,398 |
2024-05-23 | $23.95 | $23.95 | $23.87 | $23.88 | $23.80 | 53,007 |
2024-05-22 | $24.00 | $24.00 | $23.91 | $23.94 | $23.86 | 104,581 |
2024-05-21 | $24.10 | $24.10 | $24.01 | $24.04 | $23.96 | 36,269 |
2024-05-20 | $24.14 | $24.14 | $24.04 | $24.06 | $23.98 | 27,843 |
2024-05-17 | $24.20 | $24.20 | $24.06 | $24.12 | $24.04 | 26,595 |
2024-05-16 | $24.19 | $24.23 | $24.17 | $24.17 | $24.09 | 29,198 |
2024-05-15 | $24.24 | $24.24 | $24.20 | $24.21 | $24.13 | 42,918 |
2024-05-14 | $24.19 | $24.19 | $24.12 | $24.16 | $24.08 | 40,885 |
2024-05-13 | $24.12 | $24.14 | $24.10 | $24.11 | $24.03 | 64,981 |
2024-05-10 | $24.11 | $24.16 | $24.09 | $24.10 | $24.10 | 33,691 |
2024-05-09 | $24.13 | $24.17 | $24.12 | $24.14 | $24.14 | 36,627 |
2024-05-08 | $24.08 | $24.16 | $24.08 | $24.13 | $24.13 | 36,367 |
2024-05-07 | $24.07 | $24.14 | $24.07 | $24.14 | $24.14 | 103,130 |
2024-05-06 | $23.99 | $24.02 | $23.92 | $24.02 | $24.02 | 42,424 |
2024-05-03 | $24.03 | $24.03 | $23.95 | $23.98 | $23.98 | 37,024 |
2024-05-02 | $23.84 | $23.93 | $23.84 | $23.91 | $23.91 | 34,180 |
2024-05-01 | $23.83 | $23.89 | $23.83 | $23.86 | $23.86 | 66,715 |
2024-04-30 | $23.85 | $23.91 | $23.85 | $23.86 | $23.78 | 41,670 |
2024-04-29 | $23.94 | $23.94 | $23.87 | $23.91 | $23.83 | 64,629 |
2024-04-26 | $23.93 | $23.93 | $23.87 | $23.87 | $23.87 | 46,552 |
2024-04-25 | $23.95 | $23.95 | $23.86 | $23.90 | $23.90 | 42,958 |
2024-04-24 | $23.91 | $23.97 | $23.91 | $23.95 | $23.95 | 41,311 |
2024-04-23 | $23.99 | $24.01 | $23.93 | $23.97 | $23.97 | 59,255 |
2024-04-22 | $23.94 | $23.99 | $23.94 | $23.98 | $23.98 | 55,753 |
2024-04-19 | $24.04 | $24.04 | $23.95 | $23.97 | $23.97 | 30,757 |
2024-04-18 | $23.93 | $23.93 | $23.88 | $23.93 | $23.93 | 351,767 |
2024-04-17 | $23.94 | $23.97 | $23.87 | $23.96 | $23.96 | 62,876 |
2024-04-16 | $23.81 | $23.94 | $23.81 | $23.90 | $23.90 | 58,231 |
2024-04-15 | $24.02 | $24.02 | $23.88 | $23.96 | $23.96 | 79,175 |
2024-04-12 | $23.94 | $23.99 | $23.94 | $23.97 | $23.97 | 44,234 |
2024-04-11 | $23.92 | $23.92 | $23.82 | $23.85 | $23.85 | 129,244 |
2024-04-10 | $23.88 | $23.89 | $23.82 | $23.83 | $23.83 | 81,974 |
2024-04-09 | $24.00 | $24.03 | $23.97 | $24.01 | $24.01 | 37,177 |
2024-04-08 | $23.96 | $23.99 | $23.93 | $23.99 | $23.99 | 70,959 |
2024-04-05 | $23.96 | $24.01 | $23.90 | $23.90 | $23.90 | 106,170 |
2024-04-04 | $23.99 | $24.04 | $23.97 | $24.03 | $24.03 | 109,673 |
2024-04-03 | $23.98 | $23.99 | $23.93 | $23.97 | $23.97 | 110,347 |
2024-04-02 | $24.04 | $24.09 | $24.01 | $24.01 | $24.01 | 78,757 |
2024-04-01 | $24.19 | $24.21 | $24.11 | $24.12 | $24.12 | 61,258 |
2024-03-28 | $24.39 | $24.39 | $24.28 | $24.30 | $24.22 | 53,958 |
2024-03-27 | $24.39 | $24.39 | $24.27 | $24.32 | $24.23 | 55,182 |
2024-03-26 | $24.35 | $24.36 | $24.29 | $24.30 | $24.22 | 30,766 |
2024-03-25 | $24.40 | $24.41 | $24.32 | $24.41 | $24.33 | 71,358 |
2024-03-22 | $24.48 | $24.48 | $24.39 | $24.43 | $24.35 | 112,252 |
2024-03-21 | $24.44 | $24.44 | $24.33 | $24.37 | $24.29 | 49,416 |
2024-03-20 | $24.49 | $24.49 | $24.31 | $24.36 | $24.28 | 44,629 |
2024-03-19 | $24.39 | $24.39 | $24.35 | $24.39 | $24.31 | 72,773 |
2024-03-18 | $24.43 | $24.43 | $24.34 | $24.34 | $24.26 | 58,474 |
2024-03-15 | $24.35 | $24.38 | $24.35 | $24.37 | $24.37 | 58,829 |
2024-03-14 | $24.45 | $24.45 | $24.34 | $24.36 | $24.36 | 247,158 |
2024-03-13 | $24.46 | $24.46 | $24.42 | $24.43 | $24.43 | 46,410 |
2024-03-12 | $24.45 | $24.45 | $24.38 | $24.40 | $24.40 | 241,657 |
2024-03-11 | $24.42 | $24.46 | $24.41 | $24.46 | $24.46 | 43,694 |
2024-03-08 | $24.41 | $24.46 | $24.41 | $24.45 | $24.45 | 111,655 |
2024-03-07 | $24.46 | $24.46 | $24.39 | $24.43 | $24.43 | 42,870 |
2024-03-06 | $24.40 | $24.40 | $24.34 | $24.40 | $24.40 | 31,880 |
2024-03-05 | $24.39 | $24.40 | $24.34 | $24.40 | $24.40 | 106,959 |
2024-03-04 | $24.29 | $24.34 | $24.29 | $24.29 | $24.29 | 76,013 |
2024-03-01 | $24.35 | $24.40 | $24.30 | $24.40 | $24.40 | 92,315 |
2024-02-29 | $24.49 | $24.49 | $24.41 | $24.43 | $24.35 | 66,712 |
2024-02-28 | $24.35 | $24.42 | $24.35 | $24.39 | $24.31 | 103,091 |
2024-02-27 | $24.33 | $24.39 | $24.33 | $24.37 | $24.29 | 55,948 |
2024-02-26 | $24.38 | $24.38 | $24.34 | $24.36 | $24.28 | 52,907 |
2024-02-23 | $24.45 | $24.45 | $24.35 | $24.39 | $24.31 | 81,273 |
2024-02-22 | $24.38 | $24.38 | $24.32 | $24.35 | $24.27 | 48,389 |
2024-02-21 | $24.35 | $24.36 | $24.32 | $24.34 | $24.26 | 97,546 |
2024-02-20 | $24.34 | $24.36 | $24.32 | $24.34 | $24.26 | 39,882 |
2024-02-16 | $24.38 | $24.38 | $24.29 | $24.32 | $24.32 | 55,566 |
2024-02-15 | $24.33 | $24.37 | $24.30 | $24.37 | $24.37 | 43,425 |
2024-02-14 | $24.29 | $24.33 | $24.23 | $24.30 | $24.30 | 192,862 |
2024-02-13 | $24.36 | $24.36 | $24.21 | $24.23 | $24.23 | 49,920 |
2024-02-12 | $24.32 | $24.40 | $24.32 | $24.37 | $24.37 | 165,962 |
2024-02-09 | $24.37 | $24.37 | $24.29 | $24.33 | $24.33 | 44,675 |
2024-02-08 | $24.38 | $24.38 | $24.27 | $24.31 | $24.31 | 37,185 |
2024-02-07 | $24.37 | $24.37 | $24.26 | $24.33 | $24.33 | 62,266 |
2024-02-06 | $24.29 | $24.35 | $24.27 | $24.35 | $24.35 | 59,648 |
2024-02-05 | $24.44 | $24.44 | $24.27 | $24.29 | $24.29 | 160,458 |
2024-02-02 | $24.49 | $24.49 | $24.38 | $24.42 | $24.42 | 111,303 |
2024-02-01 | $24.55 | $24.61 | $24.46 | $24.61 | $24.61 | 123,087 |
2024-01-31 | $24.52 | $25.09 | $24.39 | $24.53 | $24.45 | 100,799 |
2024-01-30 | $24.43 | $24.43 | $24.29 | $24.37 | $24.37 | 82,827 |
2024-01-29 | $24.36 | $24.36 | $24.29 | $24.33 | $24.33 | 88,567 |
2024-01-26 | $24.29 | $24.29 | $24.20 | $24.24 | $24.24 | 33,597 |
2024-01-25 | $24.31 | $24.31 | $24.18 | $24.25 | $24.25 | 29,504 |
2024-01-24 | $24.30 | $24.30 | $24.20 | $24.20 | $24.20 | 35,437 |
2024-01-23 | $24.22 | $24.25 | $24.18 | $24.24 | $24.24 | 36,226 |
2024-01-22 | $24.33 | $24.33 | $24.17 | $24.27 | $24.27 | 57,853 |
2024-01-19 | $24.40 | $24.40 | $24.21 | $24.22 | $24.22 | 158,818 |
2024-01-18 | $24.45 | $24.45 | $24.27 | $24.27 | $24.27 | 76,442 |
2024-01-17 | $24.47 | $24.47 | $24.39 | $24.39 | $24.39 | 59,708 |
2024-01-16 | $24.53 | $24.54 | $24.43 | $24.48 | $24.48 | 50,636 |
2024-01-12 | $24.52 | $24.58 | $24.52 | $24.58 | $24.58 | 47,127 |
2024-01-11 | $24.55 | $24.57 | $24.50 | $24.52 | $24.52 | 52,916 |
2024-01-10 | $24.49 | $24.59 | $24.49 | $24.55 | $24.55 | 35,434 |
2024-01-09 | $24.54 | $24.59 | $24.51 | $24.59 | $24.59 | 82,635 |
2024-01-08 | $24.43 | $24.60 | $24.43 | $24.56 | $24.56 | 52,227 |
2024-01-05 | $24.51 | $24.56 | $24.45 | $24.50 | $24.50 | 99,256 |
2024-01-04 | $24.46 | $24.51 | $24.45 | $24.51 | $24.51 | 607,385 |
2024-01-03 | $24.45 | $24.55 | $24.45 | $24.53 | $24.53 | 44,325 |
2024-01-02 | $24.53 | $24.54 | $24.45 | $24.52 | $24.52 | 75,102 |
2023-12-29 | $24.61 | $24.61 | $24.48 | $24.56 | $24.56 | 208,275 |
2023-12-28 | $24.58 | $24.58 | $24.46 | $24.52 | $24.52 | 138,724 |
2023-12-27 | $24.64 | $24.67 | $24.56 | $24.67 | $24.59 | 153,424 |
2023-12-26 | $24.55 | $24.58 | $24.52 | $24.55 | $24.47 | 30,531 |
2023-12-22 | $24.59 | $24.59 | $24.52 | $24.58 | $24.58 | 26,660 |
2023-12-21 | $24.60 | $24.60 | $24.52 | $24.53 | $24.53 | 51,607 |
2023-12-20 | $24.48 | $24.52 | $24.45 | $24.52 | $24.52 | 70,542 |
2023-12-19 | $24.41 | $24.50 | $24.40 | $24.43 | $24.43 | 40,470 |
2023-12-18 | $24.42 | $24.45 | $24.37 | $24.40 | $24.40 | 82,002 |
2023-12-15 | $24.50 | $24.50 | $24.42 | $24.43 | $24.43 | 75,963 |
2023-12-14 | $24.28 | $24.45 | $24.23 | $24.44 | $24.44 | 129,381 |
2023-12-13 | $24.05 | $24.20 | $24.05 | $24.20 | $24.20 | 58,754 |
2023-12-12 | $24.07 | $24.09 | $24.03 | $24.03 | $24.03 | 38,094 |
2023-12-11 | $24.01 | $24.09 | $24.01 | $24.05 | $24.05 | 57,101 |
2023-12-08 | $24.10 | $24.10 | $24.03 | $24.05 | $24.05 | 27,844 |
2023-12-07 | $24.05 | $24.10 | $24.05 | $24.09 | $24.09 | 103,319 |
2023-12-06 | $23.94 | $24.05 | $23.94 | $24.05 | $24.05 | 100,139 |
2023-12-05 | $23.92 | $24.02 | $23.92 | $24.00 | $24.00 | 47,819 |
2023-12-04 | $24.01 | $24.01 | $23.81 | $23.90 | $23.90 | 231,241 |
2023-12-01 | $23.81 | $24.02 | $23.81 | $24.02 | $24.02 | 222,859 |
2023-11-30 | $23.83 | $23.93 | $23.83 | $23.87 | $23.87 | 124,948 |
2023-11-29 | $23.71 | $23.92 | $23.71 | $23.87 | $23.87 | 336,375 |
2023-11-28 | $23.58 | $23.72 | $23.58 | $23.72 | $23.72 | 83,140 |
2023-11-27 | $23.55 | $23.67 | $23.55 | $23.65 | $23.65 | 117,247 |
2023-11-24 | $23.60 | $23.60 | $23.56 | $23.58 | $23.58 | 11,084 |
2023-11-22 | $23.50 | $23.61 | $23.50 | $23.60 | $23.60 | 650,346 |
2023-11-21 | $23.47 | $23.54 | $23.47 | $23.51 | $23.51 | 82,790 |
2023-11-20 | $23.38 | $23.49 | $23.38 | $23.48 | $23.48 | 54,686 |
2023-11-17 | $23.33 | $23.40 | $23.33 | $23.40 | $23.40 | 60,892 |
2023-11-16 | $23.38 | $23.39 | $23.28 | $23.34 | $23.34 | 83,476 |
2023-11-15 | $23.24 | $23.29 | $23.21 | $23.24 | $23.24 | 133,598 |
2023-11-14 | $23.11 | $23.29 | $23.11 | $23.29 | $23.29 | 64,481 |
2023-11-13 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 62,211 |
2023-11-10 | $23.08 | $23.08 | $23.03 | $23.08 | $23.08 | 112,702 |
2023-11-09 | $23.02 | $23.05 | $22.91 | $22.93 | $22.93 | 82,947 |
2023-11-08 | $22.93 | $23.01 | $22.90 | $22.99 | $22.99 | 203,115 |
2023-11-07 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 68,686 |
2023-11-06 | $22.85 | $22.86 | $22.72 | $22.77 | $22.77 | 41,001 |
2023-11-03 | $22.80 | $22.91 | $22.80 | $22.82 | $22.82 | 116,337 |
2023-11-02 | $22.62 | $22.62 | $22.39 | $22.61 | $22.61 | 80,582 |
2023-11-01 | $22.33 | $22.47 | $22.33 | $22.39 | $22.39 | 104,432 |
2023-10-31 | $22.40 | $22.44 | $22.37 | $22.37 | $22.37 | 63,512 |
2023-10-30 | $22.50 | $22.50 | $22.40 | $22.45 | $22.45 | 54,993 |
2023-10-27 | $22.50 | $22.50 | $22.41 | $22.44 | $22.44 | 53,662 |
2023-10-26 | $22.37 | $22.48 | $22.37 | $22.45 | $22.45 | 87,216 |
2023-10-25 | $22.45 | $22.45 | $22.37 | $22.37 | $22.37 | 96,639 |
2023-10-24 | $22.43 | $22.49 | $22.41 | $22.45 | $22.45 | 68,961 |
2023-10-23 | $22.51 | $22.51 | $22.39 | $22.45 | $22.45 | 55,505 |
2023-10-20 | $22.51 | $22.51 | $22.41 | $22.43 | $22.43 | 45,266 |
2023-10-19 | $22.48 | $22.52 | $22.39 | $22.41 | $22.41 | 467,363 |
2023-10-18 | $22.63 | $22.63 | $22.50 | $22.56 | $22.56 | 92,991 |
2023-10-17 | $22.80 | $22.80 | $22.61 | $22.62 | $22.62 | 30,123 |
2023-10-16 | $22.88 | $22.88 | $22.74 | $22.76 | $22.76 | 157,742 |
2023-10-13 | $22.84 | $22.92 | $22.84 | $22.92 | $22.92 | 80,154 |
2023-10-12 | $22.91 | $22.92 | $22.82 | $22.84 | $22.84 | 62,079 |
2023-10-11 | $22.91 | $22.92 | $22.82 | $22.89 | $22.89 | 65,813 |
2023-10-10 | $22.67 | $22.75 | $22.64 | $22.75 | $22.75 | 46,295 |
2023-10-09 | $22.61 | $22.71 | $22.57 | $22.71 | $22.71 | 83,838 |
2023-10-06 | $22.51 | $22.59 | $22.49 | $22.50 | $22.50 | 117,943 |
2023-10-05 | $22.70 | $22.72 | $22.66 | $22.72 | $22.72 | 43,214 |
2023-10-04 | $22.60 | $22.66 | $22.60 | $22.63 | $22.63 | 136,810 |
2023-10-03 | $22.56 | $22.67 | $22.55 | $22.57 | $22.57 | 156,504 |
2023-10-02 | $22.84 | $22.84 | $22.67 | $22.69 | $22.69 | 82,825 |
2023-09-29 | $22.83 | $22.91 | $22.83 | $22.85 | $22.77 | 105,120 |
2023-09-28 | $22.95 | $22.95 | $22.80 | $22.83 | $22.75 | 69,974 |
2023-09-27 | $23.05 | $23.05 | $22.92 | $22.95 | $22.87 | 68,744 |
2023-09-26 | $23.05 | $23.05 | $22.96 | $23.00 | $22.92 | 122,013 |
2023-09-25 | $23.11 | $23.12 | $23.01 | $23.01 | $22.93 | 126,352 |
2023-09-22 | $23.25 | $23.27 | $23.21 | $23.25 | $23.17 | 36,268 |
2023-09-21 | $23.21 | $23.39 | $23.20 | $23.20 | $23.12 | 87,921 |
2023-09-20 | $23.48 | $23.48 | $23.43 | $23.44 | $23.36 | 48,095 |
2023-09-19 | $23.48 | $23.48 | $23.41 | $23.45 | $23.37 | 63,018 |
2023-09-18 | $23.48 | $23.50 | $23.46 | $23.48 | $23.40 | 44,918 |
2023-09-15 | $23.45 | $23.47 | $23.43 | $23.45 | $23.37 | 69,175 |
2023-09-14 | $23.53 | $23.53 | $23.44 | $23.45 | $23.37 | 46,206 |
2023-09-13 | $23.56 | $23.56 | $23.51 | $23.53 | $23.45 | 73,304 |
2023-09-12 | $23.51 | $23.54 | $23.47 | $23.48 | $23.40 | 48,454 |
2023-09-11 | $23.51 | $23.54 | $23.50 | $23.50 | $23.42 | 17,793 |
2023-09-08 | $23.58 | $23.58 | $23.49 | $23.54 | $23.46 | 100,141 |
2023-09-07 | $23.58 | $23.58 | $23.49 | $23.50 | $23.42 | 76,802 |
2023-09-06 | $23.58 | $23.58 | $23.53 | $23.56 | $23.48 | 99,922 |
2023-09-05 | $23.61 | $23.61 | $23.52 | $23.52 | $23.44 | 113,977 |
2023-09-01 | $23.75 | $23.75 | $23.57 | $23.58 | $23.50 | 47,013 |
2023-08-31 | $23.71 | $23.72 | $23.65 | $23.69 | $23.53 | 73,752 |
2023-08-30 | $23.67 | $23.72 | $23.63 | $23.65 | $23.49 | 92,678 |
2023-08-29 | $23.65 | $23.68 | $23.60 | $23.64 | $23.48 | 99,317 |
2023-08-28 | $23.58 | $23.63 | $23.57 | $23.61 | $23.45 | 29,588 |
2023-08-25 | $23.66 | $23.66 | $23.54 | $23.60 | $23.60 | 59,297 |
2023-08-24 | $23.75 | $23.75 | $23.57 | $23.59 | $23.59 | 94,334 |
2023-08-23 | $23.62 | $23.64 | $23.58 | $23.64 | $23.64 | 117,864 |
2023-08-22 | $23.57 | $23.60 | $23.57 | $23.59 | $23.59 | 61,278 |
2023-08-21 | $23.64 | $23.64 | $23.55 | $23.57 | $23.57 | 123,895 |
2023-08-18 | $23.74 | $23.74 | $23.65 | $23.68 | $23.68 | 55,055 |
2023-08-17 | $23.82 | $23.82 | $23.73 | $23.74 | $23.74 | 74,324 |
2023-08-16 | $23.86 | $23.86 | $23.79 | $23.81 | $23.81 | 36,999 |
2023-08-15 | $23.90 | $23.90 | $23.81 | $23.83 | $23.83 | 77,074 |
2023-08-14 | $23.85 | $23.89 | $23.82 | $23.89 | $23.89 | 74,930 |
2023-08-11 | $23.81 | $23.85 | $23.79 | $23.82 | $23.82 | 73,032 |
2023-08-10 | $23.96 | $23.96 | $23.83 | $23.83 | $23.83 | 42,491 |
2023-08-09 | $23.79 | $23.91 | $23.79 | $23.91 | $23.91 | 38,247 |
2023-08-08 | $23.80 | $23.85 | $23.80 | $23.83 | $23.83 | 46,625 |
2023-08-07 | $23.86 | $23.86 | $23.74 | $23.75 | $23.75 | 95,560 |
2023-08-04 | $23.80 | $23.87 | $23.79 | $23.87 | $23.87 | 214,942 |
2023-08-03 | $23.86 | $23.86 | $23.75 | $23.76 | $23.76 | 102,034 |
2023-08-02 | $24.00 | $24.00 | $23.93 | $23.95 | $23.95 | 47,387 |
2023-08-01 | $24.15 | $24.15 | $24.00 | $24.10 | $24.10 | 72,544 |
2023-07-31 | $24.23 | $24.23 | $24.12 | $24.14 | $24.06 | 62,697 |
2023-07-28 | $24.28 | $24.28 | $24.16 | $24.19 | $24.11 | 99,162 |
2023-07-27 | $24.25 | $24.27 | $24.19 | $24.19 | $24.11 | 68,141 |
2023-07-26 | $24.38 | $24.38 | $24.26 | $24.35 | $24.27 | 71,425 |
2023-07-25 | $24.32 | $24.33 | $24.25 | $24.33 | $24.25 | 77,569 |
2023-07-24 | $24.30 | $24.35 | $24.29 | $24.32 | $24.24 | 36,134 |
2023-07-21 | $24.34 | $24.34 | $24.26 | $24.28 | $24.28 | 81,555 |
2023-07-20 | $24.33 | $24.33 | $24.25 | $24.26 | $24.26 | 71,728 |
2023-07-19 | $24.29 | $24.35 | $24.27 | $24.35 | $24.35 | 38,894 |
2023-07-18 | $24.26 | $24.28 | $24.21 | $24.25 | $24.25 | 36,860 |
2023-07-17 | $24.20 | $24.23 | $24.15 | $24.22 | $24.22 | 47,123 |
2023-07-14 | $24.18 | $24.20 | $24.15 | $24.20 | $24.20 | 59,734 |
2023-07-13 | $24.16 | $24.19 | $24.13 | $24.19 | $24.19 | 51,536 |
2023-07-12 | $24.06 | $24.11 | $24.06 | $24.09 | $24.09 | 76,062 |
2023-07-11 | $24.03 | $24.05 | $24.01 | $24.04 | $24.04 | 36,617 |
2023-07-10 | $24.01 | $24.03 | $23.98 | $24.00 | $24.00 | 27,963 |
2023-07-07 | $24.04 | $24.05 | $24.00 | $24.02 | $24.02 | 38,593 |
2023-07-06 | $24.08 | $24.08 | $23.99 | $24.03 | $24.03 | 24,426 |
2023-07-05 | $24.17 | $24.17 | $24.10 | $24.10 | $24.10 | 76,983 |
2023-07-03 | $24.17 | $24.18 | $24.13 | $24.14 | $24.14 | 30,712 |
2023-06-30 | $24.25 | $24.25 | $24.20 | $24.21 | $24.13 | 24,755 |
2023-06-29 | $24.28 | $24.28 | $24.17 | $24.19 | $24.11 | 62,432 |
2023-06-28 | $24.29 | $24.30 | $24.24 | $24.28 | $24.20 | 67,612 |
2023-06-27 | $24.21 | $24.27 | $24.21 | $24.23 | $24.15 | 40,068 |
2023-06-26 | $24.28 | $24.28 | $24.20 | $24.21 | $24.13 | 63,945 |
2023-06-23 | $24.21 | $24.28 | $24.21 | $24.26 | $24.26 | 59,745 |
2023-06-22 | $24.22 | $24.23 | $24.15 | $24.16 | $24.16 | 107,798 |
2023-06-21 | $24.16 | $24.24 | $24.16 | $24.22 | $24.22 | 39,184 |
2023-06-20 | $24.21 | $24.22 | $24.15 | $24.21 | $24.21 | 33,195 |
2023-06-16 | $24.15 | $24.17 | $24.13 | $24.16 | $24.16 | 18,981 |
2023-06-15 | $24.10 | $24.18 | $24.10 | $24.15 | $24.15 | 349,992 |
2023-06-14 | $24.18 | $24.18 | $24.08 | $24.14 | $24.14 | 83,911 |
2023-06-13 | $24.03 | $24.14 | $24.03 | $24.10 | $24.10 | 35,669 |
2023-06-12 | $24.14 | $24.14 | $24.02 | $24.08 | $24.08 | 38,446 |
2023-06-09 | $24.06 | $24.08 | $24.04 | $24.06 | $24.06 | 30,011 |
2023-06-08 | $24.03 | $24.11 | $24.03 | $24.08 | $24.08 | 18,120 |
2023-06-07 | $24.10 | $24.11 | $24.00 | $24.04 | $24.04 | 146,141 |
2023-06-06 | $24.11 | $24.11 | $24.08 | $24.09 | $24.09 | 29,751 |
2023-06-05 | $23.98 | $24.09 | $23.98 | $24.09 | $24.09 | 132,157 |
2023-06-02 | $24.02 | $24.05 | $23.98 | $24.00 | $24.00 | 51,355 |
2023-06-01 | $24.09 | $24.09 | $24.04 | $24.07 | $24.07 | 30,111 |
2023-05-31 | $24.11 | $24.11 | $24.00 | $24.07 | $24.00 | 126,715 |
2023-05-30 | $23.90 | $24.04 | $23.90 | $24.02 | $24.02 | 1,626,314 |
2023-05-26 | $23.92 | $23.92 | $23.87 | $23.90 | $23.90 | 102,006 |
2023-05-25 | $23.77 | $23.88 | $23.77 | $23.83 | $23.83 | 47,647 |
2023-05-24 | $23.89 | $23.89 | $23.77 | $23.83 | $23.83 | 213,889 |
2023-05-23 | $23.85 | $23.93 | $23.81 | $23.84 | $23.84 | 116,819 |
2023-05-22 | $23.93 | $23.93 | $23.87 | $23.89 | $23.89 | 92,005 |
2023-05-19 | $24.00 | $24.08 | $23.95 | $23.96 | $23.96 | 156,648 |
2023-05-18 | $24.21 | $24.21 | $24.06 | $24.08 | $24.08 | 39,048 |
2023-05-17 | $24.30 | $24.30 | $24.19 | $24.23 | $24.23 | 54,591 |
2023-05-16 | $24.29 | $24.29 | $24.24 | $24.27 | $24.27 | 58,981 |
2023-05-15 | $24.35 | $24.35 | $24.26 | $24.30 | $24.30 | 57,551 |
2023-05-12 | $24.37 | $24.37 | $24.31 | $24.33 | $24.33 | 77,839 |
2023-05-11 | $24.40 | $24.40 | $24.34 | $24.35 | $24.35 | 97,387 |
2023-05-10 | $24.32 | $24.38 | $24.32 | $24.37 | $24.37 | 93,257 |
2023-05-09 | $24.34 | $24.35 | $24.30 | $24.31 | $24.31 | 24,650 |
2023-05-08 | $24.34 | $24.34 | $24.29 | $24.32 | $24.32 | 113,505 |
2023-05-05 | $24.37 | $24.38 | $24.33 | $24.37 | $24.37 | 20,643 |
2023-05-04 | $24.32 | $24.36 | $24.29 | $24.36 | $24.36 | 33,338 |
2023-05-03 | $24.31 | $24.33 | $24.26 | $24.32 | $24.32 | 50,655 |
2023-05-02 | $24.18 | $24.30 | $24.18 | $24.28 | $24.28 | 54,990 |
2023-05-01 | $24.22 | $24.22 | $24.15 | $24.16 | $24.16 | 48,558 |
2023-04-28 | $24.30 | $24.33 | $24.28 | $24.33 | $24.25 | 50,477 |
2023-04-27 | $24.29 | $24.31 | $24.24 | $24.25 | $24.17 | 84,539 |
2023-04-26 | $24.40 | $24.40 | $24.27 | $24.29 | $24.21 | 56,633 |
2023-04-25 | $24.34 | $24.37 | $24.30 | $24.36 | $24.28 | 66,398 |
2023-04-24 | $24.33 | $24.33 | $24.24 | $24.28 | $24.20 | 45,725 |
2023-04-21 | $24.22 | $24.23 | $24.14 | $24.20 | $24.20 | 23,579 |
2023-04-20 | $24.20 | $24.25 | $24.17 | $24.23 | $24.23 | 68,793 |
2023-04-19 | $24.27 | $24.27 | $24.14 | $24.20 | $24.20 | 165,427 |
2023-04-18 | $24.37 | $24.37 | $24.29 | $24.30 | $24.30 | 43,356 |
2023-04-17 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 29,977 |
2023-04-14 | $24.67 | $24.67 | $24.50 | $24.50 | $24.50 | 76,058 |
2023-04-13 | $24.64 | $24.65 | $24.57 | $24.57 | $24.57 | 46,159 |
2023-04-12 | $24.53 | $24.66 | $24.53 | $24.65 | $24.65 | 81,117 |
2023-04-11 | $24.52 | $24.57 | $24.52 | $24.56 | $24.56 | 81,872 |
2023-04-10 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 59,727 |
2023-04-06 | $24.51 | $24.57 | $24.51 | $24.55 | $24.55 | 28,733 |
2023-04-05 | $24.48 | $24.55 | $24.48 | $24.54 | $24.54 | 119,439 |
2023-04-04 | $24.38 | $24.43 | $24.34 | $24.38 | $24.38 | 63,708 |
2023-04-03 | $24.37 | $24.40 | $24.34 | $24.40 | $24.40 | 29,322 |
2023-03-31 | $24.36 | $24.45 | $24.36 | $24.42 | $24.34 | 67,684 |
2023-03-30 | $24.38 | $24.43 | $24.31 | $24.41 | $24.33 | 26,586 |
2023-03-29 | $24.30 | $24.31 | $24.29 | $24.30 | $24.22 | 32,585 |
2023-03-28 | $24.24 | $24.32 | $24.24 | $24.28 | $24.20 | 68,350 |
2023-03-27 | $24.31 | $24.31 | $24.25 | $24.26 | $24.18 | 21,043 |
2023-03-24 | $24.35 | $24.35 | $24.27 | $24.31 | $24.23 | 48,971 |
2023-03-23 | $24.28 | $24.28 | $24.17 | $24.25 | $24.17 | 69,313 |
2023-03-22 | $24.15 | $24.22 | $24.10 | $24.22 | $24.14 | 88,927 |
2023-03-21 | $24.15 | $24.15 | $24.06 | $24.07 | $23.99 | 105,766 |
2023-03-20 | $24.27 | $24.27 | $24.13 | $24.13 | $24.05 | 21,859 |
2023-03-17 | $24.28 | $24.29 | $24.22 | $24.28 | $24.20 | 88,903 |
2023-03-16 | $24.25 | $24.25 | $24.12 | $24.14 | $24.06 | 28,798 |
2023-03-15 | $24.28 | $24.28 | $24.13 | $24.18 | $24.10 | 55,314 |
2023-03-14 | $24.13 | $24.13 | $23.98 | $24.03 | $23.95 | 109,111 |
2023-03-13 | $24.31 | $24.31 | $24.04 | $24.08 | $24.00 | 50,832 |
2023-03-10 | $23.94 | $24.00 | $23.94 | $23.95 | $23.87 | 89,247 |
2023-03-09 | $23.79 | $23.86 | $23.77 | $23.83 | $23.75 | 68,252 |
2023-03-08 | $23.74 | $23.80 | $23.72 | $23.72 | $23.64 | 62,250 |
2023-03-07 | $23.74 | $23.79 | $23.72 | $23.76 | $23.68 | 78,052 |
2023-03-06 | $23.82 | $23.82 | $23.71 | $23.75 | $23.67 | 78,020 |
2023-03-03 | $23.73 | $23.77 | $23.71 | $23.72 | $23.64 | 110,061 |
2023-03-02 | $23.64 | $23.71 | $23.63 | $23.69 | $23.61 | 56,621 |
2023-03-01 | $23.87 | $23.87 | $23.71 | $23.74 | $23.66 | 70,644 |
2023-02-28 | $23.80 | $23.89 | $23.80 | $23.88 | $23.73 | 23,259 |
2023-02-27 | $23.78 | $23.86 | $23.78 | $23.86 | $23.71 | 14,445 |
2023-02-24 | $23.84 | $23.87 | $23.74 | $23.76 | $23.76 | 81,432 |
2023-02-23 | $23.91 | $23.91 | $23.84 | $23.84 | $23.84 | 22,294 |
2023-02-22 | $23.89 | $23.89 | $23.82 | $23.88 | $23.88 | 190,570 |
2023-02-21 | $23.92 | $23.92 | $23.79 | $23.84 | $23.84 | 106,723 |
2023-02-17 | $24.02 | $24.02 | $23.92 | $23.98 | $23.98 | 65,338 |
2023-02-16 | $24.18 | $24.18 | $24.03 | $24.04 | $24.04 | 59,357 |
2023-02-15 | $24.34 | $24.34 | $24.22 | $24.26 | $24.26 | 210,586 |
2023-02-14 | $24.36 | $24.36 | $24.28 | $24.32 | $24.32 | 29,615 |
2023-02-13 | $24.44 | $24.44 | $24.36 | $24.36 | $24.36 | 25,288 |
2023-02-10 | $24.42 | $24.43 | $24.35 | $24.36 | $24.36 | 29,586 |
2023-02-09 | $24.43 | $24.46 | $24.36 | $24.37 | $24.37 | 83,038 |
2023-02-08 | $24.45 | $24.48 | $24.40 | $24.48 | $24.48 | 27,111 |
2023-02-07 | $24.50 | $24.50 | $24.39 | $24.41 | $24.41 | 188,570 |
2023-02-06 | $24.55 | $24.55 | $24.45 | $24.49 | $24.49 | 77,861 |
2023-02-03 | $24.59 | $24.62 | $24.53 | $24.59 | $24.59 | 375,991 |
2023-02-02 | $24.72 | $24.72 | $24.64 | $24.70 | $24.70 | 124,266 |
2023-02-01 | $24.52 | $24.65 | $24.52 | $24.62 | $24.62 | 170,007 |
2023-01-31 | $24.63 | $24.65 | $24.59 | $24.61 | $24.53 | 18,433 |
2023-01-30 | $24.57 | $24.63 | $24.56 | $24.58 | $24.50 | 53,432 |
2023-01-27 | $24.52 | $24.61 | $24.52 | $24.56 | $24.56 | 258,761 |
2023-01-26 | $24.60 | $24.64 | $24.59 | $24.59 | $24.59 | 36,333 |
2023-01-25 | $24.63 | $24.63 | $24.57 | $24.62 | $24.62 | 91,920 |
2023-01-24 | $24.62 | $24.62 | $24.53 | $24.60 | $24.60 | 81,772 |
2023-01-23 | $24.54 | $24.60 | $24.52 | $24.52 | $24.52 | 63,908 |
2023-01-20 | $24.57 | $24.62 | $24.56 | $24.60 | $24.60 | 200,667 |
2023-01-19 | $24.61 | $24.64 | $24.57 | $24.62 | $24.62 | 147,274 |
2023-01-18 | $24.64 | $24.65 | $24.60 | $24.63 | $24.63 | 104,270 |
2023-01-17 | $24.43 | $24.50 | $24.42 | $24.50 | $24.50 | 246,181 |
2023-01-13 | $24.49 | $24.49 | $24.39 | $24.44 | $24.44 | 18,861 |
2023-01-12 | $24.41 | $24.46 | $24.37 | $24.46 | $24.46 | 225,614 |
2023-01-11 | $24.31 | $24.34 | $24.23 | $24.33 | $24.33 | 230,041 |
2023-01-10 | $24.18 | $24.25 | $24.17 | $24.21 | $24.21 | 111,046 |
2023-01-09 | $24.18 | $24.24 | $24.15 | $24.17 | $24.17 | 311,948 |
2023-01-06 | $24.04 | $24.14 | $24.02 | $24.11 | $24.11 | 119,060 |
2023-01-05 | $24.03 | $24.04 | $23.99 | $24.04 | $24.04 | 79,719 |
2023-01-04 | $24.01 | $24.02 | $23.94 | $24.02 | $24.02 | 114,326 |
2023-01-03 | $23.91 | $23.93 | $23.86 | $23.88 | $23.88 | 84,343 |
2022-12-30 | $23.73 | $23.81 | $23.73 | $23.75 | $23.75 | 194,019 |
2022-12-29 | $23.78 | $23.86 | $23.78 | $23.79 | $23.79 | 278,236 |
2022-12-28 | $23.86 | $23.96 | $23.85 | $23.85 | $23.78 | 676,269 |
2022-12-27 | $23.88 | $23.95 | $23.87 | $23.88 | $23.81 | 1,819,071 |
2022-12-23 | $24.09 | $24.09 | $23.93 | $23.99 | $23.92 | 151,260 |
2022-12-22 | $24.04 | $24.04 | $23.96 | $24.00 | $23.93 | 179,304 |
2022-12-21 | $24.00 | $24.03 | $23.97 | $24.00 | $23.93 | 175,588 |
2022-12-20 | $24.01 | $24.08 | $24.00 | $24.04 | $23.96 | 100,848 |
2022-12-19 | $24.21 | $24.21 | $24.04 | $24.09 | $24.02 | 228,408 |
2022-12-16 | $24.14 | $24.20 | $24.05 | $24.20 | $24.13 | 319,817 |
2022-12-15 | $24.25 | $24.25 | $24.14 | $24.17 | $24.10 | 201,591 |
2022-12-14 | $24.22 | $24.23 | $24.11 | $24.23 | $24.16 | 492,189 |
2022-12-13 | $24.22 | $24.25 | $24.14 | $24.20 | $24.13 | 125,030 |
2022-12-12 | $24.18 | $24.18 | $24.06 | $24.09 | $24.02 | 106,102 |
2022-12-09 | $24.10 | $24.14 | $24.07 | $24.09 | $24.09 | 138,742 |
2022-12-08 | $24.19 | $24.19 | $24.10 | $24.12 | $24.12 | 196,488 |
2022-12-07 | $24.06 | $24.17 | $24.06 | $24.14 | $24.14 | 304,705 |
2022-12-06 | $24.04 | $24.11 | $24.03 | $24.11 | $24.11 | 114,788 |
2022-12-05 | $24.02 | $24.03 | $23.97 | $23.99 | $23.99 | 154,434 |
2022-12-02 | $24.00 | $24.06 | $23.94 | $24.05 | $24.05 | 69,168 |
2022-12-01 | $23.93 | $24.05 | $23.93 | $24.05 | $24.05 | 149,531 |
2022-11-30 | $23.90 | $24.00 | $23.87 | $23.99 | $23.91 | 120,014 |
2022-11-29 | $23.80 | $23.92 | $23.80 | $23.88 | $23.80 | 89,257 |
2022-11-28 | $23.69 | $23.82 | $23.69 | $23.77 | $23.69 | 162,960 |
2022-11-25 | $23.82 | $23.82 | $23.75 | $23.80 | $23.72 | 20,138 |
2022-11-23 | $23.70 | $23.78 | $23.70 | $23.77 | $23.69 | 56,129 |
2022-11-22 | $23.63 | $23.73 | $23.63 | $23.67 | $23.59 | 128,952 |
2022-11-21 | $23.66 | $23.66 | $23.58 | $23.61 | $23.53 | 74,897 |
2022-11-18 | $23.64 | $23.66 | $23.54 | $23.57 | $23.49 | 140,865 |
2022-11-17 | $23.51 | $23.64 | $23.49 | $23.60 | $23.52 | 231,094 |
2022-11-16 | $23.33 | $23.52 | $23.33 | $23.50 | $23.42 | 314,213 |
2022-11-15 | $23.19 | $23.31 | $23.19 | $23.29 | $23.21 | 125,878 |
2022-11-14 | $23.22 | $23.25 | $23.15 | $23.17 | $23.09 | 148,143 |
2022-11-11 | $23.11 | $23.20 | $23.11 | $23.15 | $23.15 | 28,530 |
2022-11-10 | $22.91 | $23.21 | $22.91 | $23.21 | $23.21 | 561,901 |
2022-11-09 | $22.72 | $22.75 | $22.69 | $22.75 | $22.75 | 267,431 |
2022-11-08 | $22.64 | $22.70 | $22.64 | $22.68 | $22.68 | 170,613 |
2022-11-07 | $22.68 | $22.68 | $22.60 | $22.63 | $22.63 | 328,850 |
2022-11-04 | $22.65 | $22.67 | $22.60 | $22.63 | $22.63 | 105,682 |
2022-11-03 | $22.67 | $22.68 | $22.61 | $22.66 | $22.66 | 225,770 |
2022-11-02 | $22.59 | $22.75 | $22.59 | $22.66 | $22.66 | 815,142 |
2022-11-01 | $22.59 | $22.69 | $22.58 | $22.60 | $22.60 | 188,516 |
2022-10-31 | $22.62 | $22.64 | $22.57 | $22.63 | $22.56 | 107,999 |
2022-10-28 | $22.53 | $22.63 | $22.53 | $22.57 | $22.50 | 108,109 |
2022-10-27 | $22.61 | $22.66 | $22.57 | $22.59 | $22.52 | 79,195 |
2022-10-26 | $22.62 | $22.68 | $22.55 | $22.64 | $22.57 | 256,928 |
2022-10-25 | $22.68 | $22.73 | $22.59 | $22.63 | $22.56 | 165,946 |
2022-10-24 | $22.81 | $22.81 | $22.64 | $22.64 | $22.57 | 114,963 |
2022-10-21 | $23.00 | $23.00 | $22.82 | $22.83 | $22.76 | 139,532 |
2022-10-20 | $23.10 | $23.10 | $22.97 | $22.97 | $22.90 | 94,875 |
2022-10-19 | $23.19 | $23.19 | $23.08 | $23.09 | $23.09 | 149,241 |
2022-10-18 | $23.18 | $23.25 | $23.18 | $23.20 | $23.20 | 194,137 |
2022-10-17 | $23.22 | $23.23 | $23.16 | $23.18 | $23.18 | 214,469 |
2022-10-14 | $23.23 | $23.23 | $23.11 | $23.17 | $23.17 | 82,640 |
2022-10-13 | $23.08 | $23.19 | $23.08 | $23.17 | $23.17 | 167,634 |
2022-10-12 | $23.30 | $23.33 | $23.27 | $23.30 | $23.30 | 65,959 |
2022-10-11 | $23.19 | $23.27 | $23.15 | $23.27 | $23.27 | 108,740 |
2022-10-10 | $23.19 | $23.24 | $23.09 | $23.13 | $23.13 | 62,335 |
2022-10-07 | $23.28 | $23.28 | $23.19 | $23.23 | $23.23 | 187,250 |
2022-10-06 | $23.25 | $23.25 | $23.19 | $23.24 | $23.24 | 65,600 |
2022-10-05 | $23.24 | $23.24 | $23.16 | $23.21 | $23.21 | 46,468 |
2022-10-04 | $23.11 | $23.29 | $23.11 | $23.27 | $23.27 | 186,517 |
2022-10-03 | $22.97 | $23.04 | $22.97 | $23.02 | $23.02 | 137,821 |
2022-09-30 | $22.94 | $22.98 | $22.94 | $22.98 | $22.98 | 112,922 |
2022-09-29 | $22.92 | $22.97 | $22.92 | $22.92 | $22.92 | 245,490 |
2022-09-28 | $23.06 | $23.06 | $22.95 | $23.00 | $23.00 | 188,499 |
2022-09-27 | $23.11 | $23.11 | $22.97 | $23.02 | $23.02 | 388,780 |
2022-09-26 | $23.26 | $23.26 | $23.08 | $23.09 | $23.09 | 183,784 |
2022-09-23 | $23.35 | $23.35 | $23.24 | $23.27 | $23.27 | 41,516 |
2022-09-22 | $23.41 | $23.41 | $23.30 | $23.33 | $23.33 | 187,290 |
2022-09-21 | $23.48 | $23.49 | $23.40 | $23.44 | $23.44 | 330,190 |
2022-09-20 | $23.59 | $23.59 | $23.44 | $23.44 | $23.44 | 106,162 |
2022-09-19 | $23.64 | $23.67 | $23.60 | $23.61 | $23.61 | 196,773 |
2022-09-16 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 84,978 |
2022-09-15 | $23.62 | $23.65 | $23.60 | $23.60 | $23.60 | 31,830 |
2022-09-14 | $23.71 | $23.71 | $23.63 | $23.65 | $23.65 | 85,427 |
2022-09-13 | $23.80 | $23.80 | $23.71 | $23.71 | $23.71 | 57,512 |
2022-09-12 | $23.79 | $23.87 | $23.79 | $23.80 | $23.80 | 225,166 |
2022-09-09 | $23.77 | $23.80 | $23.73 | $23.80 | $23.80 | 81,656 |
2022-09-08 | $23.75 | $23.81 | $23.74 | $23.75 | $23.75 | 994,517 |
2022-09-07 | $23.85 | $23.86 | $23.79 | $23.85 | $23.85 | 145,037 |
2022-09-06 | $23.82 | $23.88 | $23.80 | $23.84 | $23.84 | 193,178 |
2022-09-02 | $23.95 | $23.98 | $23.93 | $23.96 | $23.96 | 56,101 |
2022-09-01 | $23.88 | $24.01 | $23.81 | $23.94 | $23.94 | 117,881 |
2022-08-31 | $24.14 | $24.15 | $24.11 | $24.11 | $24.05 | 18,704 |
2022-08-30 | $24.15 | $24.18 | $24.08 | $24.10 | $24.04 | 211,293 |
2022-08-29 | $24.27 | $24.27 | $24.17 | $24.19 | $24.12 | 68,170 |
2022-08-26 | $24.31 | $24.33 | $24.22 | $24.24 | $24.18 | 111,924 |
2022-08-25 | $24.41 | $24.42 | $24.32 | $24.32 | $24.26 | 64,985 |
2022-08-24 | $24.49 | $24.49 | $24.34 | $24.35 | $24.29 | 89,044 |
2022-08-23 | $24.49 | $24.51 | $24.42 | $24.47 | $24.41 | 118,010 |
2022-08-22 | $24.54 | $24.54 | $24.46 | $24.46 | $24.40 | 135,278 |
2022-08-19 | $24.57 | $24.57 | $24.51 | $24.54 | $24.54 | 70,682 |
2022-08-18 | $24.68 | $24.70 | $24.60 | $24.65 | $24.65 | 74,068 |
2022-08-17 | $24.75 | $24.76 | $24.64 | $24.69 | $24.69 | 316,573 |
2022-08-16 | $24.87 | $24.87 | $24.76 | $24.79 | $24.79 | 79,985 |
2022-08-15 | $24.89 | $24.90 | $24.84 | $24.86 | $24.86 | 60,228 |
2022-08-12 | $24.88 | $24.92 | $24.83 | $24.88 | $24.88 | 194,779 |
2022-08-11 | $24.93 | $24.93 | $24.79 | $24.79 | $24.79 | 131,103 |
2022-08-10 | $24.87 | $24.92 | $24.83 | $24.83 | $24.83 | 72,173 |
2022-08-09 | $24.82 | $24.86 | $24.79 | $24.84 | $24.84 | 85,245 |
2022-08-08 | $24.92 | $24.93 | $24.85 | $24.85 | $24.85 | 87,895 |
2022-08-05 | $24.95 | $24.95 | $24.84 | $24.85 | $24.85 | 76,660 |
2022-08-04 | $24.96 | $25.04 | $24.96 | $24.97 | $24.97 | 69,950 |
2022-08-03 | $24.98 | $25.03 | $24.89 | $25.00 | $25.00 | 668,633 |
2022-08-02 | $24.99 | $25.04 | $24.93 | $24.93 | $24.93 | 2,262,729 |
2022-08-01 | $24.95 | $24.97 | $24.93 | $24.97 | $24.97 | 48,958 |
2022-07-29 | $24.92 | $24.99 | $24.92 | $24.93 | $24.87 | 56,855 |
2022-07-28 | $24.84 | $24.96 | $24.83 | $24.92 | $24.86 | 605,719 |
2022-07-27 | $24.81 | $24.82 | $24.75 | $24.76 | $24.70 | 74,201 |
2022-07-26 | $24.74 | $24.80 | $24.73 | $24.73 | $24.67 | 111,350 |
2022-07-25 | $24.73 | $24.74 | $24.70 | $24.70 | $24.64 | 30,098 |
2022-07-22 | $24.65 | $24.83 | $24.65 | $24.72 | $24.66 | 396,487 |
2022-07-21 | $24.64 | $24.65 | $24.62 | $24.65 | $24.59 | 136,438 |
2022-07-20 | $24.64 | $24.67 | $24.60 | $24.60 | $24.54 | 71,247 |
2022-07-19 | $24.60 | $24.63 | $24.56 | $24.58 | $24.52 | 99,541 |
2022-07-18 | $24.60 | $24.64 | $24.58 | $24.60 | $24.54 | 48,515 |
2022-07-15 | $24.57 | $24.68 | $24.57 | $24.63 | $24.57 | 61,591 |
2022-07-14 | $24.54 | $24.59 | $24.48 | $24.55 | $24.50 | 91,110 |
2022-07-13 | $24.54 | $24.57 | $24.46 | $24.57 | $24.52 | 69,071 |
2022-07-12 | $24.61 | $24.65 | $24.57 | $24.59 | $24.53 | 84,541 |
2022-07-11 | $24.52 | $24.60 | $24.46 | $24.54 | $24.49 | 153,357 |
2022-07-08 | $24.53 | $24.54 | $24.43 | $24.46 | $24.41 | 121,302 |
2022-07-07 | $24.54 | $24.55 | $24.46 | $24.46 | $24.41 | 129,853 |
2022-07-06 | $24.53 | $24.58 | $24.46 | $24.47 | $24.42 | 86,727 |
2022-07-05 | $24.37 | $24.47 | $24.37 | $24.43 | $24.38 | 77,406 |
2022-07-01 | $24.31 | $24.43 | $24.31 | $24.36 | $24.31 | 88,805 |
2022-06-30 | $24.29 | $24.30 | $24.15 | $24.27 | $24.16 | 129,517 |
2022-06-29 | $24.13 | $24.15 | $24.05 | $24.13 | $24.02 | 67,494 |
2022-06-28 | $24.12 | $24.12 | $24.03 | $24.05 | $23.94 | 182,651 |
2022-06-27 | $24.03 | $24.12 | $24.03 | $24.07 | $23.96 | 143,425 |
2022-06-24 | $24.11 | $24.12 | $24.05 | $24.12 | $24.01 | 181,316 |
2022-06-23 | $23.95 | $24.09 | $23.95 | $24.02 | $23.91 | 126,205 |
2022-06-22 | $23.91 | $24.02 | $23.91 | $23.94 | $23.83 | 307,655 |
2022-06-21 | $23.86 | $23.98 | $23.86 | $23.88 | $23.78 | 150,454 |
2022-06-17 | $23.90 | $24.01 | $23.86 | $23.92 | $23.81 | 141,695 |
2022-06-16 | $23.90 | $23.96 | $23.83 | $23.94 | $23.83 | 178,693 |
2022-06-15 | $23.90 | $24.06 | $23.88 | $23.89 | $23.78 | 361,356 |
2022-06-14 | $23.98 | $23.98 | $23.81 | $23.90 | $23.79 | 347,607 |
2022-06-13 | $24.39 | $24.39 | $23.92 | $23.99 | $23.88 | 339,040 |
2022-06-10 | $24.63 | $24.63 | $24.49 | $24.51 | $24.40 | 91,422 |
2022-06-09 | $24.71 | $24.71 | $24.58 | $24.58 | $24.47 | 98,290 |
2022-06-08 | $24.83 | $24.83 | $24.71 | $24.74 | $24.63 | 67,881 |
2022-06-07 | $24.90 | $24.90 | $24.79 | $24.80 | $24.69 | 318,121 |
2022-06-06 | $24.90 | $24.91 | $24.81 | $24.82 | $24.71 | 145,609 |
2022-06-03 | $24.88 | $24.91 | $24.85 | $24.91 | $24.80 | 106,758 |
2022-06-02 | $24.92 | $24.95 | $24.90 | $24.92 | $24.81 | 63,092 |
2022-06-01 | $24.95 | $24.95 | $24.85 | $24.94 | $24.83 | 228,309 |
2022-05-31 | $24.97 | $24.99 | $24.90 | $24.97 | $24.80 | 100,859 |
2022-05-27 | $24.91 | $25.00 | $24.91 | $25.00 | $24.83 | 199,721 |
2022-05-26 | $24.72 | $24.85 | $24.72 | $24.85 | $24.69 | 172,987 |
2022-05-25 | $24.73 | $24.76 | $24.63 | $24.70 | $24.54 | 176,363 |
2022-05-24 | $24.44 | $24.54 | $24.43 | $24.54 | $24.38 | 1,007,403 |
2022-05-23 | $24.23 | $24.32 | $24.21 | $24.31 | $24.15 | 215,689 |
2022-05-20 | $24.12 | $24.25 | $24.12 | $24.21 | $24.05 | 377,445 |
2022-05-19 | $24.05 | $24.13 | $24.05 | $24.08 | $23.92 | 445,066 |
2022-05-18 | $24.06 | $24.07 | $24.00 | $24.04 | $23.88 | 107,037 |
2022-05-17 | $24.12 | $24.13 | $24.05 | $24.05 | $23.89 | 327,005 |
2022-05-16 | $24.17 | $24.18 | $24.14 | $24.15 | $23.99 | 128,298 |
2022-05-13 | $24.21 | $24.21 | $24.09 | $24.12 | $23.96 | 151,056 |
2022-05-12 | $24.23 | $24.28 | $24.19 | $24.20 | $24.04 | 479,532 |
2022-05-11 | $24.32 | $24.32 | $24.21 | $24.29 | $24.13 | 311,540 |
2022-05-10 | $24.34 | $24.37 | $24.26 | $24.31 | $24.15 | 432,882 |
2022-05-09 | $24.39 | $24.39 | $24.32 | $24.35 | $24.19 | 295,760 |
2022-05-06 | $24.45 | $24.45 | $24.35 | $24.39 | $24.23 | 149,087 |
2022-05-05 | $24.50 | $24.52 | $24.40 | $24.50 | $24.34 | 433,603 |
2022-05-04 | $24.58 | $24.59 | $24.47 | $24.56 | $24.40 | 332,746 |
2022-05-03 | $24.58 | $24.64 | $24.53 | $24.53 | $24.37 | 243,656 |
2022-05-02 | $24.63 | $24.63 | $24.53 | $24.58 | $24.42 | 287,792 |
2022-04-29 | $24.67 | $24.69 | $24.63 | $24.67 | $24.46 | 131,522 |
2022-04-28 | $24.76 | $24.77 | $24.70 | $24.74 | $24.53 | 236,105 |
2022-04-27 | $24.75 | $24.78 | $24.72 | $24.75 | $24.54 | 279,085 |
2022-04-26 | $24.82 | $24.86 | $24.73 | $24.82 | $24.61 | 561,214 |
2022-04-25 | $24.86 | $24.87 | $24.76 | $24.80 | $24.59 | 238,328 |
2022-04-22 | $24.86 | $24.87 | $24.78 | $24.80 | $24.59 | 292,100 |
2022-04-21 | $24.95 | $24.95 | $24.83 | $24.90 | $24.68 | 160,268 |
2022-04-20 | $24.97 | $24.97 | $24.89 | $24.92 | $24.70 | 89,473 |
2022-04-19 | $25.01 | $25.03 | $24.86 | $24.90 | $24.68 | 201,921 |
2022-04-18 | $25.13 | $25.13 | $25.04 | $25.08 | $24.86 | 189,054 |
2022-04-14 | $25.19 | $25.20 | $25.10 | $25.15 | $24.93 | 165,662 |
2022-04-13 | $25.17 | $25.24 | $25.17 | $25.20 | $24.98 | 332,673 |
2022-04-12 | $25.29 | $25.29 | $25.18 | $25.19 | $24.97 | 251,804 |
2022-04-11 | $25.33 | $25.34 | $25.23 | $25.23 | $25.01 | 228,446 |
2022-04-08 | $25.35 | $25.35 | $25.30 | $25.31 | $25.09 | 417,276 |
2022-04-07 | $25.43 | $25.43 | $25.36 | $25.39 | $25.17 | 580,805 |
2022-04-06 | $25.51 | $25.51 | $25.38 | $25.42 | $25.20 | 198,010 |
2022-04-05 | $25.57 | $25.59 | $25.49 | $25.50 | $25.28 | 203,805 |
2022-04-04 | $25.54 | $25.64 | $25.54 | $25.63 | $25.41 | 251,136 |
2022-04-01 | $25.62 | $25.62 | $25.51 | $25.58 | $25.36 | 125,971 |
2022-03-31 | $25.57 | $25.65 | $25.55 | $25.59 | $25.32 | 564,453 |
2022-03-30 | $25.50 | $25.61 | $25.49 | $25.57 | $25.30 | 225,969 |
2022-03-29 | $25.55 | $25.59 | $25.51 | $25.51 | $25.24 | 371,198 |
2022-03-28 | $25.58 | $25.61 | $25.55 | $25.56 | $25.29 | 95,583 |
2022-03-25 | $25.63 | $25.63 | $25.55 | $25.58 | $25.31 | 200,778 |
2022-03-24 | $25.68 | $25.72 | $25.67 | $25.69 | $25.42 | 107,003 |
2022-03-23 | $25.81 | $25.81 | $25.71 | $25.75 | $25.48 | 141,536 |
2022-03-22 | $25.77 | $25.82 | $25.77 | $25.78 | $25.51 | 346,646 |
2022-03-21 | $25.93 | $25.94 | $25.82 | $25.82 | $25.55 | 155,948 |
2022-03-18 | $25.94 | $26.00 | $25.92 | $25.97 | $25.70 | 139,361 |
2022-03-17 | $25.90 | $25.97 | $25.90 | $25.94 | $25.67 | 554,499 |
2022-03-16 | $25.89 | $25.97 | $25.85 | $25.87 | $25.60 | 83,757 |
2022-03-15 | $25.94 | $25.94 | $25.85 | $25.89 | $25.62 | 91,709 |
2022-03-14 | $26.11 | $26.11 | $25.93 | $25.95 | $25.68 | 117,783 |
2022-03-11 | $26.19 | $26.20 | $26.13 | $26.14 | $25.87 | 112,354 |
2022-03-10 | $26.23 | $26.25 | $26.19 | $26.19 | $25.92 | 96,807 |
2022-03-09 | $26.29 | $26.32 | $26.22 | $26.25 | $25.98 | 101,920 |
2022-03-08 | $26.35 | $26.35 | $26.24 | $26.28 | $26.01 | 235,337 |
2022-03-07 | $26.44 | $26.47 | $26.40 | $26.41 | $26.13 | 131,783 |
2022-03-04 | $26.48 | $26.48 | $26.42 | $26.44 | $26.16 | 116,116 |
2022-03-03 | $26.55 | $26.55 | $26.46 | $26.49 | $26.21 | 85,760 |
2022-03-02 | $26.60 | $26.61 | $26.45 | $26.45 | $26.17 | 575,305 |
2022-03-01 | $26.54 | $26.63 | $26.52 | $26.60 | $26.32 | 174,967 |
2022-02-28 | $26.53 | $26.58 | $26.53 | $26.55 | $26.23 | 66,332 |
2022-02-25 | $26.65 | $26.65 | $26.48 | $26.53 | $26.21 | 203,272 |
2022-02-24 | $26.52 | $26.62 | $26.52 | $26.55 | $26.23 | 225,965 |
2022-02-23 | $26.50 | $26.56 | $26.50 | $26.50 | $26.18 | 125,636 |
2022-02-22 | $26.48 | $26.54 | $26.48 | $26.53 | $26.21 | 106,992 |
2022-02-18 | $26.53 | $26.53 | $26.50 | $26.51 | $26.19 | 53,995 |
2022-02-17 | $26.47 | $26.50 | $26.45 | $26.49 | $26.17 | 219,180 |
2022-02-16 | $26.46 | $26.48 | $26.41 | $26.47 | $26.15 | 133,314 |
2022-02-15 | $26.46 | $26.49 | $26.41 | $26.44 | $26.12 | 161,131 |
2022-02-14 | $26.54 | $26.59 | $26.49 | $26.49 | $26.17 | 470,879 |
2022-02-11 | $26.61 | $26.67 | $26.56 | $26.58 | $26.26 | 215,681 |
2022-02-10 | $26.74 | $26.75 | $26.61 | $26.61 | $26.29 | 238,058 |
2022-02-09 | $26.77 | $26.83 | $26.76 | $26.77 | $26.45 | 101,677 |
2022-02-08 | $26.85 | $26.85 | $26.78 | $26.79 | $26.47 | 141,167 |
2022-02-07 | $26.90 | $26.90 | $26.85 | $26.85 | $26.53 | 54,580 |
2022-02-04 | $26.90 | $26.91 | $26.85 | $26.85 | $26.53 | 131,819 |
2022-02-03 | $26.84 | $26.91 | $26.84 | $26.90 | $26.58 | 93,077 |
2022-02-02 | $26.79 | $26.89 | $26.79 | $26.89 | $26.57 | 154,530 |
2022-02-01 | $26.78 | $26.82 | $26.76 | $26.80 | $26.48 | 127,608 |
2022-01-31 | $26.75 | $26.80 | $26.75 | $26.77 | $26.41 | 97,738 |
2022-01-28 | $26.86 | $26.89 | $26.77 | $26.78 | $26.42 | 154,549 |
2022-01-27 | $26.96 | $27.01 | $26.90 | $26.91 | $26.55 | 116,154 |
2022-01-26 | $27.09 | $27.09 | $26.89 | $26.92 | $26.56 | 131,514 |
2022-01-25 | $27.14 | $27.14 | $27.00 | $27.02 | $26.65 | 205,435 |
2022-01-24 | $27.16 | $27.16 | $27.08 | $27.08 | $26.71 | 273,980 |
2022-01-21 | $27.20 | $27.21 | $27.16 | $27.16 | $26.79 | 135,907 |
2022-01-20 | $27.21 | $27.22 | $27.15 | $27.20 | $26.83 | 107,632 |
2022-01-19 | $27.19 | $27.23 | $27.18 | $27.22 | $26.85 | 100,166 |
2022-01-18 | $27.29 | $27.29 | $27.22 | $27.23 | $26.86 | 188,108 |
2022-01-14 | $27.28 | $27.30 | $27.26 | $27.26 | $26.89 | 71,290 |
2022-01-13 | $27.28 | $27.33 | $27.28 | $27.33 | $26.96 | 96,440 |
2022-01-12 | $27.28 | $27.32 | $27.27 | $27.32 | $26.95 | 343,497 |
2022-01-11 | $27.30 | $27.33 | $27.27 | $27.28 | $26.91 | 229,059 |
2022-01-10 | $27.35 | $27.37 | $27.30 | $27.30 | $26.93 | 144,786 |
2022-01-07 | $27.39 | $27.42 | $27.38 | $27.40 | $27.02 | 551,486 |
2022-01-06 | $27.46 | $27.47 | $27.44 | $27.44 | $27.07 | 29,045 |
2022-01-05 | $27.51 | $27.51 | $27.47 | $27.47 | $27.10 | 95,171 |
2022-01-04 | $27.51 | $27.52 | $27.50 | $27.51 | $27.14 | 70,792 |
2022-01-03 | $27.52 | $27.52 | $27.50 | $27.50 | $27.13 | 156,522 |
2021-12-31 | $27.53 | $27.55 | $27.51 | $27.52 | $27.15 | 142,065 |
2021-12-30 | $27.55 | $27.57 | $27.50 | $27.55 | $27.18 | 85,310 |
2021-12-29 | $27.59 | $27.59 | $27.52 | $27.53 | $27.16 | 169,310 |
2021-12-28 | $27.58 | $27.60 | $27.56 | $27.59 | $27.17 | 66,060 |
2021-12-27 | $27.60 | $27.62 | $27.58 | $27.59 | $27.17 | 85,324 |
2021-12-23 | $27.59 | $27.60 | $27.58 | $27.59 | $27.17 | 56,234 |
2021-12-22 | $27.56 | $27.61 | $27.56 | $27.60 | $27.17 | 110,928 |
2021-12-21 | $27.63 | $27.63 | $27.54 | $27.54 | $27.12 | 58,659 |
2021-12-20 | $27.53 | $27.60 | $27.53 | $27.59 | $27.16 | 74,048 |
2021-12-17 | $27.61 | $27.61 | $27.57 | $27.59 | $27.17 | 77,760 |
2021-12-16 | $27.60 | $27.60 | $27.56 | $27.60 | $27.17 | 129,768 |
2021-12-15 | $27.55 | $27.58 | $27.55 | $27.55 | $27.13 | 107,272 |
2021-12-14 | $27.61 | $27.61 | $27.54 | $27.58 | $27.16 | 153,065 |
2021-12-13 | $27.60 | $27.61 | $27.53 | $27.60 | $27.18 | 477,368 |
2021-12-10 | $27.58 | $27.58 | $27.53 | $27.54 | $27.12 | 60,230 |
2021-12-09 | $27.55 | $27.55 | $27.51 | $27.53 | $27.11 | 183,905 |
2021-12-08 | $27.55 | $27.55 | $27.51 | $27.53 | $27.11 | 84,562 |
2021-12-07 | $27.53 | $27.57 | $27.51 | $27.54 | $27.11 | 222,494 |
2021-12-06 | $27.53 | $27.56 | $27.53 | $27.55 | $27.12 | 93,068 |
2021-12-03 | $27.51 | $27.59 | $27.51 | $27.56 | $27.14 | 74,527 |
2021-12-02 | $27.60 | $27.60 | $27.52 | $27.54 | $27.11 | 71,310 |
2021-12-01 | $27.59 | $27.59 | $27.51 | $27.58 | $27.16 | 85,479 |
2021-11-30 | $27.58 | $27.61 | $27.57 | $27.60 | $27.14 | 104,550 |
2021-11-29 | $27.54 | $27.55 | $27.52 | $27.54 | $27.08 | 104,666 |
2021-11-26 | $27.49 | $27.55 | $27.49 | $27.55 | $27.09 | 13,800 |
2021-11-24 | $27.43 | $27.48 | $27.43 | $27.47 | $27.01 | 56,736 |
2021-11-23 | $27.44 | $27.48 | $27.43 | $27.46 | $27.00 | 83,453 |
2021-11-22 | $27.48 | $27.51 | $27.45 | $27.45 | $26.99 | 81,083 |
2021-11-19 | $27.50 | $27.50 | $27.47 | $27.48 | $27.02 | 75,218 |
2021-11-18 | $27.42 | $27.48 | $27.42 | $27.45 | $26.99 | 59,140 |
2021-11-17 | $27.45 | $27.46 | $27.41 | $27.46 | $27.00 | 94,335 |
2021-11-16 | $27.41 | $27.49 | $27.41 | $27.42 | $26.96 | 58,251 |
2021-11-15 | $27.46 | $27.49 | $27.45 | $27.45 | $26.99 | 57,190 |
2021-11-12 | $27.51 | $27.51 | $27.47 | $27.48 | $27.02 | 56,488 |
2021-11-11 | $27.45 | $27.49 | $27.45 | $27.46 | $27.00 | 26,952 |
2021-11-10 | $27.52 | $27.55 | $27.47 | $27.48 | $27.02 | 146,923 |
2021-11-09 | $27.43 | $27.51 | $27.43 | $27.51 | $27.04 | 330,184 |
2021-11-08 | $27.39 | $27.45 | $27.39 | $27.41 | $26.95 | 148,954 |
2021-11-05 | $27.40 | $27.45 | $27.40 | $27.44 | $26.98 | 161,878 |
2021-11-04 | $27.31 | $27.39 | $27.31 | $27.37 | $26.91 | 113,986 |
2021-11-03 | $27.33 | $27.35 | $27.30 | $27.33 | $26.87 | 106,235 |
2021-11-02 | $27.27 | $27.33 | $27.27 | $27.32 | $26.86 | 107,864 |
2021-11-01 | $27.27 | $27.30 | $27.26 | $27.29 | $26.83 | 85,534 |
2021-10-29 | $27.29 | $27.37 | $27.29 | $27.37 | $26.87 | 88,250 |
2021-10-28 | $27.31 | $27.34 | $27.31 | $27.33 | $26.83 | 35,769 |
2021-10-27 | $27.31 | $27.32 | $27.28 | $27.32 | $26.82 | 158,601 |
2021-10-26 | $27.25 | $27.30 | $27.22 | $27.26 | $26.76 | 128,944 |
2021-10-25 | $27.29 | $27.31 | $27.28 | $27.29 | $26.79 | 25,277 |
2021-10-22 | $27.28 | $27.31 | $27.25 | $27.29 | $26.79 | 25,355 |
2021-10-21 | $27.31 | $27.34 | $27.26 | $27.27 | $26.77 | 118,706 |
2021-10-20 | $27.33 | $27.34 | $27.32 | $27.34 | $26.84 | 67,730 |
2021-10-19 | $27.31 | $27.37 | $27.31 | $27.32 | $26.82 | 55,693 |
2021-10-18 | $27.32 | $27.39 | $27.32 | $27.37 | $26.87 | 48,111 |
2021-10-15 | $27.34 | $27.35 | $27.34 | $27.35 | $26.84 | 39,044 |
2021-10-14 | $27.36 | $27.37 | $27.32 | $27.37 | $26.87 | 100,290 |
2021-10-13 | $27.37 | $27.37 | $27.34 | $27.36 | $26.85 | 47,198 |
2021-10-12 | $27.32 | $27.37 | $27.32 | $27.37 | $26.87 | 74,335 |
2021-10-11 | $27.36 | $27.36 | $27.30 | $27.31 | $26.81 | 34,579 |
2021-10-08 | $27.31 | $27.36 | $27.31 | $27.32 | $26.82 | 70,835 |
2021-10-07 | $27.35 | $27.36 | $27.34 | $27.35 | $26.85 | 32,517 |
2021-10-06 | $27.41 | $27.41 | $27.35 | $27.37 | $26.87 | 56,556 |
2021-10-05 | $27.37 | $27.39 | $27.36 | $27.38 | $26.87 | 46,997 |
2021-10-04 | $27.40 | $27.40 | $27.37 | $27.38 | $26.88 | 124,817 |
2021-10-01 | $27.43 | $27.43 | $27.37 | $27.40 | $26.89 | 127,069 |
2021-09-30 | $27.42 | $27.47 | $27.42 | $27.43 | $26.89 | 83,512 |
2021-09-29 | $27.50 | $27.50 | $27.42 | $27.46 | $26.91 | 243,009 |
2021-09-28 | $27.54 | $27.54 | $27.48 | $27.48 | $26.94 | 261,769 |
2021-09-27 | $27.62 | $27.62 | $27.58 | $27.58 | $27.04 | 42,764 |
2021-09-24 | $27.65 | $27.65 | $27.61 | $27.62 | $27.08 | 64,238 |
2021-09-23 | $27.65 | $27.69 | $27.64 | $27.64 | $27.10 | 146,158 |
2021-09-22 | $27.65 | $27.70 | $27.65 | $27.68 | $27.13 | 92,137 |
2021-09-21 | $27.66 | $27.72 | $27.66 | $27.70 | $27.15 | 77,037 |
2021-09-20 | $27.66 | $27.70 | $27.66 | $27.68 | $27.13 | 60,035 |
2021-09-17 | $27.67 | $27.69 | $27.65 | $27.69 | $27.14 | 30,393 |
2021-09-16 | $27.68 | $27.68 | $27.65 | $27.67 | $27.12 | 62,620 |
2021-09-15 | $27.69 | $27.69 | $27.64 | $27.68 | $27.13 | 431,358 |
2021-09-14 | $27.66 | $27.69 | $27.66 | $27.68 | $27.13 | 53,105 |
2021-09-13 | $27.65 | $27.68 | $27.64 | $27.67 | $27.12 | 82,208 |
2021-09-10 | $27.63 | $27.68 | $27.63 | $27.66 | $27.11 | 43,792 |
2021-09-09 | $27.70 | $27.70 | $27.65 | $27.66 | $27.11 | 128,159 |
2021-09-08 | $27.65 | $27.68 | $27.60 | $27.66 | $27.11 | 83,824 |
2021-09-07 | $27.67 | $27.67 | $27.61 | $27.62 | $27.08 | 53,096 |
2021-09-03 | $27.67 | $27.67 | $27.63 | $27.66 | $27.11 | 44,052 |
2021-09-02 | $27.64 | $27.67 | $27.64 | $27.67 | $27.12 | 79,271 |
2021-09-01 | $27.70 | $27.70 | $27.64 | $27.68 | $27.13 | 157,440 |
2021-08-31 | $27.74 | $27.74 | $27.71 | $27.71 | $27.13 | 73,708 |
2021-08-30 | $27.75 | $27.75 | $27.71 | $27.72 | $27.13 | 30,345 |
2021-08-27 | $27.74 | $27.74 | $27.70 | $27.72 | $27.14 | 31,812 |
2021-08-26 | $27.67 | $27.73 | $27.67 | $27.72 | $27.13 | 101,976 |
2021-08-25 | $27.69 | $27.74 | $27.69 | $27.70 | $27.12 | 109,959 |
2021-08-24 | $27.77 | $27.77 | $27.72 | $27.73 | $27.15 | 29,540 |
2021-08-23 | $27.85 | $27.85 | $27.73 | $27.76 | $27.17 | 40,593 |
2021-08-20 | $27.70 | $27.75 | $27.70 | $27.74 | $27.15 | 48,880 |
2021-08-19 | $27.77 | $27.77 | $27.71 | $27.74 | $27.15 | 36,240 |
2021-08-18 | $27.75 | $27.75 | $27.72 | $27.74 | $27.15 | 55,001 |
2021-08-17 | $27.70 | $27.75 | $27.70 | $27.74 | $27.15 | 59,174 |
2021-08-16 | $27.74 | $27.76 | $27.73 | $27.74 | $27.15 | 54,234 |
2021-08-13 | $27.71 | $27.76 | $27.71 | $27.74 | $27.15 | 33,166 |
2021-08-12 | $27.76 | $27.76 | $27.72 | $27.74 | $27.15 | 68,948 |
2021-08-11 | $27.79 | $27.79 | $27.76 | $27.76 | $27.17 | 36,784 |
2021-08-10 | $27.84 | $27.84 | $27.77 | $27.79 | $27.20 | 64,841 |
2021-08-09 | $27.80 | $27.83 | $27.78 | $27.80 | $27.21 | 47,849 |
2021-08-06 | $27.86 | $27.86 | $27.78 | $27.80 | $27.21 | 77,819 |
2021-08-05 | $27.89 | $27.89 | $27.84 | $27.86 | $27.27 | 600,863 |
2021-08-04 | $27.89 | $27.89 | $27.83 | $27.87 | $27.28 | 50,337 |
2021-08-03 | $27.88 | $27.88 | $27.83 | $27.85 | $27.26 | 86,814 |
2021-08-02 | $27.88 | $27.88 | $27.84 | $27.87 | $27.28 | 131,560 |
2021-07-30 | $27.82 | $27.90 | $27.82 | $27.86 | $27.23 | 57,839 |
2021-07-29 | $27.88 | $27.90 | $27.86 | $27.90 | $27.27 | 85,046 |
2021-07-28 | $27.88 | $27.92 | $27.88 | $27.89 | $27.26 | 69,456 |
2021-07-27 | $27.93 | $27.93 | $27.89 | $27.93 | $27.30 | 54,716 |
2021-07-26 | $27.93 | $27.93 | $27.88 | $27.91 | $27.28 | 73,475 |
2021-07-23 | $27.88 | $27.90 | $27.87 | $27.89 | $27.26 | 35,732 |
2021-07-22 | $27.92 | $27.92 | $27.88 | $27.90 | $27.27 | 16,735 |
2021-07-21 | $27.94 | $27.94 | $27.89 | $27.90 | $27.27 | 90,689 |
2021-07-20 | $27.91 | $27.93 | $27.88 | $27.89 | $27.26 | 31,086 |
2021-07-19 | $27.89 | $27.93 | $27.89 | $27.92 | $27.29 | 73,913 |
2021-07-16 | $27.89 | $27.89 | $27.85 | $27.87 | $27.24 | 37,636 |
2021-07-15 | $27.88 | $27.88 | $27.85 | $27.87 | $27.24 | 40,578 |
2021-07-14 | $27.85 | $27.86 | $27.84 | $27.85 | $27.22 | 39,912 |
2021-07-13 | $27.87 | $27.87 | $27.81 | $27.83 | $27.20 | 138,415 |
2021-07-12 | $27.86 | $27.87 | $27.82 | $27.82 | $27.19 | 81,967 |
2021-07-09 | $27.87 | $27.87 | $27.79 | $27.84 | $27.21 | 52,048 |
2021-07-08 | $27.78 | $27.82 | $27.78 | $27.82 | $27.19 | 63,343 |
2021-07-07 | $27.83 | $27.83 | $27.72 | $27.72 | $27.10 | 152,955 |
2021-07-06 | $27.69 | $27.70 | $27.66 | $27.70 | $27.08 | 108,935 |
2021-07-02 | $27.66 | $27.67 | $27.65 | $27.66 | $27.03 | 25,117 |
2021-07-01 | $27.60 | $27.66 | $27.60 | $27.65 | $27.03 | 77,852 |
2021-06-30 | $27.68 | $27.68 | $27.66 | $27.67 | $27.01 | 69,532 |
2021-06-29 | $27.68 | $27.68 | $27.64 | $27.66 | $27.00 | 130,609 |
2021-06-28 | $27.61 | $27.68 | $27.61 | $27.64 | $26.98 | 45,855 |
2021-06-25 | $27.60 | $27.66 | $27.60 | $27.65 | $26.99 | 79,169 |
2021-06-24 | $27.68 | $27.68 | $27.63 | $27.65 | $26.99 | 39,845 |
2021-06-23 | $27.71 | $27.71 | $27.63 | $27.65 | $26.99 | 90,907 |
2021-06-22 | $27.73 | $27.73 | $27.66 | $27.68 | $27.02 | 61,851 |
2021-06-21 | $27.72 | $27.72 | $27.65 | $27.67 | $27.01 | 131,718 |
2021-06-18 | $27.78 | $27.78 | $27.69 | $27.70 | $27.04 | 34,926 |
2021-06-17 | $27.76 | $27.76 | $27.70 | $27.72 | $27.06 | 85,020 |
2021-06-16 | $27.80 | $27.80 | $27.72 | $27.73 | $27.07 | 73,764 |
2021-06-15 | $27.76 | $27.80 | $27.75 | $27.78 | $27.12 | 86,812 |
2021-06-14 | $27.82 | $27.82 | $27.75 | $27.79 | $27.13 | 53,663 |
2021-06-11 | $27.73 | $27.78 | $27.73 | $27.78 | $27.12 | 36,974 |
2021-06-10 | $27.72 | $27.79 | $27.72 | $27.77 | $27.11 | 48,076 |
2021-06-09 | $27.66 | $27.75 | $27.66 | $27.74 | $27.07 | 56,168 |
2021-06-08 | $27.61 | $27.67 | $27.61 | $27.67 | $27.01 | 35,461 |
2021-06-07 | $27.60 | $27.64 | $27.60 | $27.62 | $26.96 | 47,047 |
2021-06-04 | $27.62 | $27.64 | $27.60 | $27.64 | $26.98 | 73,444 |
2021-06-03 | $27.55 | $27.60 | $27.55 | $27.59 | $26.93 | 83,988 |
2021-06-02 | $27.57 | $27.59 | $27.57 | $27.59 | $26.93 | 43,126 |
2021-06-01 | $27.60 | $27.60 | $27.56 | $27.57 | $26.91 | 94,141 |
2021-05-28 | $27.56 | $27.61 | $27.56 | $27.60 | $26.91 | 35,339 |
2021-05-27 | $27.62 | $27.62 | $27.56 | $27.59 | $26.89 | 67,549 |
2021-05-26 | $27.51 | $27.60 | $27.51 | $27.59 | $26.89 | 44,854 |
2021-05-25 | $27.59 | $27.59 | $27.55 | $27.57 | $26.87 | 41,677 |
2021-05-24 | $27.53 | $27.57 | $27.51 | $27.55 | $26.86 | 107,589 |
2021-05-21 | $27.53 | $27.55 | $27.52 | $27.55 | $26.86 | 19,617 |
2021-05-20 | $27.56 | $27.56 | $27.49 | $27.54 | $26.85 | 56,281 |
2021-05-19 | $27.47 | $27.51 | $27.47 | $27.48 | $26.79 | 61,510 |
2021-05-18 | $27.54 | $27.54 | $27.47 | $27.50 | $26.81 | 51,633 |
2021-05-17 | $27.46 | $27.51 | $27.46 | $27.47 | $26.78 | 98,531 |
2021-05-14 | $27.49 | $27.51 | $27.48 | $27.49 | $26.80 | 35,859 |
2021-05-13 | $27.54 | $27.54 | $27.46 | $27.49 | $26.80 | 40,736 |
2021-05-12 | $27.56 | $27.56 | $27.47 | $27.48 | $26.79 | 71,679 |
2021-05-11 | $27.54 | $27.56 | $27.50 | $27.51 | $26.82 | 97,646 |
2021-05-10 | $27.54 | $27.59 | $27.52 | $27.54 | $26.85 | 279,484 |
2021-05-07 | $27.52 | $27.58 | $27.52 | $27.56 | $26.87 | 104,394 |
2021-05-06 | $27.50 | $27.55 | $27.50 | $27.54 | $26.85 | 49,193 |
2021-05-05 | $27.54 | $27.54 | $27.49 | $27.50 | $26.81 | 63,100 |
2021-05-04 | $27.49 | $27.53 | $27.49 | $27.52 | $26.83 | 107,680 |
2021-05-03 | $27.55 | $27.55 | $27.48 | $27.51 | $26.82 | 80,893 |
2021-04-30 | $27.57 | $27.57 | $27.53 | $27.53 | $26.80 | 67,849 |
2021-04-29 | $27.56 | $27.56 | $27.51 | $27.53 | $26.80 | 83,479 |
2021-04-28 | $27.62 | $27.62 | $27.56 | $27.57 | $26.84 | 89,116 |
2021-04-27 | $27.54 | $27.61 | $27.54 | $27.61 | $26.88 | 34,268 |
2021-04-26 | $27.54 | $27.61 | $27.54 | $27.58 | $26.85 | 143,081 |
2021-04-23 | $27.62 | $27.62 | $27.57 | $27.59 | $26.86 | 54,519 |
2021-04-22 | $27.61 | $27.61 | $27.57 | $27.58 | $26.85 | 78,005 |
2021-04-21 | $27.59 | $27.59 | $27.55 | $27.58 | $26.85 | 36,358 |
2021-04-20 | $27.57 | $27.60 | $27.55 | $27.58 | $26.85 | 128,827 |
2021-04-19 | $27.52 | $27.58 | $27.52 | $27.58 | $26.84 | 89,088 |
2021-04-16 | $27.59 | $27.59 | $27.54 | $27.56 | $26.83 | 60,824 |
2021-04-15 | $27.50 | $27.58 | $27.50 | $27.56 | $26.83 | 207,921 |
2021-04-14 | $27.44 | $27.49 | $27.44 | $27.47 | $26.74 | 82,478 |
2021-04-13 | $27.44 | $27.44 | $27.39 | $27.44 | $26.71 | 88,129 |
2021-04-12 | $27.44 | $27.44 | $27.38 | $27.42 | $26.69 | 73,581 |
2021-04-09 | $27.38 | $27.42 | $27.36 | $27.41 | $26.68 | 69,126 |
2021-04-08 | $27.37 | $27.42 | $27.34 | $27.37 | $26.64 | 77,070 |
2021-04-07 | $27.34 | $27.34 | $27.30 | $27.31 | $26.58 | 72,504 |
2021-04-06 | $27.30 | $27.30 | $27.27 | $27.30 | $26.57 | 185,735 |
2021-04-05 | $27.26 | $27.29 | $27.25 | $27.26 | $26.54 | 137,452 |
2021-04-01 | $27.27 | $27.28 | $27.25 | $27.26 | $26.54 | 72,314 |
2021-03-31 | $27.23 | $27.30 | $27.23 | $27.29 | $26.52 | 58,972 |
2021-03-30 | $27.26 | $27.29 | $27.25 | $27.29 | $26.53 | 88,199 |
2021-03-29 | $27.25 | $27.29 | $27.25 | $27.27 | $26.51 | 50,849 |
2021-03-26 | $27.29 | $27.29 | $27.25 | $27.27 | $26.51 | 80,083 |
2021-03-25 | $27.28 | $27.28 | $27.25 | $27.27 | $26.51 | 113,474 |
2021-03-24 | $27.25 | $27.25 | $27.20 | $27.24 | $26.48 | 161,037 |
2021-03-23 | $27.16 | $27.22 | $27.16 | $27.20 | $26.44 | 127,467 |
2021-03-22 | $27.15 | $27.20 | $27.15 | $27.16 | $26.40 | 88,652 |
2021-03-19 | $27.18 | $27.18 | $27.15 | $27.17 | $26.41 | 67,242 |
2021-03-18 | $27.30 | $27.30 | $27.15 | $27.19 | $26.43 | 185,359 |
2021-03-17 | $27.30 | $27.33 | $27.28 | $27.28 | $26.52 | 130,422 |
2021-03-16 | $27.36 | $27.36 | $27.33 | $27.35 | $26.58 | 73,835 |
2021-03-15 | $27.35 | $27.38 | $27.34 | $27.36 | $26.60 | 131,709 |
2021-03-12 | $27.31 | $27.34 | $27.28 | $27.31 | $26.55 | 135,926 |
2021-03-11 | $27.29 | $27.35 | $27.29 | $27.33 | $26.57 | 145,112 |
2021-03-10 | $27.22 | $27.29 | $27.22 | $27.29 | $26.53 | 36,880 |
2021-03-09 | $27.17 | $27.25 | $27.17 | $27.23 | $26.47 | 286,437 |
2021-03-08 | $27.23 | $27.23 | $27.16 | $27.18 | $26.42 | 67,181 |
2021-03-05 | $27.14 | $27.18 | $27.13 | $27.14 | $26.38 | 168,289 |
2021-03-04 | $27.16 | $27.17 | $27.13 | $27.14 | $26.38 | 97,177 |
2021-03-03 | $27.16 | $27.16 | $27.09 | $27.11 | $26.35 | 111,166 |
2021-03-02 | $27.15 | $27.18 | $27.11 | $27.17 | $26.41 | 105,290 |
2021-03-01 | $27.20 | $27.20 | $27.10 | $27.15 | $26.39 | 138,364 |
2021-02-26 | $27.15 | $27.15 | $27.07 | $27.15 | $26.35 | 114,308 |
2021-02-25 | $27.20 | $27.20 | $27.11 | $27.13 | $26.34 | 129,663 |
2021-02-24 | $27.36 | $27.36 | $27.22 | $27.24 | $26.45 | 259,872 |
2021-02-23 | $27.37 | $27.44 | $27.34 | $27.41 | $26.61 | 193,996 |
2021-02-22 | $27.61 | $27.62 | $27.45 | $27.47 | $26.67 | 230,735 |
2021-02-19 | $27.68 | $27.69 | $27.59 | $27.59 | $26.79 | 405,289 |
2021-02-18 | $27.78 | $27.78 | $27.69 | $27.70 | $26.89 | 282,293 |
2021-02-17 | $27.87 | $27.87 | $27.77 | $27.78 | $26.97 | 196,667 |
2021-02-16 | $27.89 | $27.89 | $27.84 | $27.86 | $27.04 | 139,181 |
2021-02-12 | $27.89 | $27.89 | $27.83 | $27.84 | $27.03 | 173,106 |
2021-02-11 | $27.88 | $27.88 | $27.85 | $27.85 | $27.04 | 383,982 |
2021-02-10 | $27.82 | $27.84 | $27.82 | $27.83 | $27.02 | 149,004 |
2021-02-09 | $27.79 | $27.81 | $27.79 | $27.79 | $26.98 | 100,656 |
2021-02-08 | $27.79 | $27.80 | $27.78 | $27.80 | $26.99 | 225,443 |
2021-02-05 | $27.78 | $27.78 | $27.73 | $27.77 | $26.96 | 143,857 |
2021-02-04 | $27.76 | $27.77 | $27.73 | $27.76 | $26.95 | 220,626 |
2021-02-03 | $27.76 | $27.76 | $27.72 | $27.74 | $26.93 | 194,676 |
2021-02-02 | $27.76 | $27.76 | $27.70 | $27.74 | $26.93 | 113,444 |
2021-02-01 | $27.74 | $27.74 | $27.71 | $27.73 | $26.92 | 79,902 |
2021-01-29 | $27.74 | $27.76 | $27.71 | $27.75 | $26.91 | 256,842 |
2021-01-28 | $27.76 | $27.76 | $27.70 | $27.70 | $26.86 | 118,083 |
2021-01-27 | $27.70 | $27.72 | $27.64 | $27.70 | $26.86 | 222,854 |
2021-01-26 | $27.72 | $27.72 | $27.66 | $27.66 | $26.82 | 143,419 |
2021-01-25 | $27.68 | $27.68 | $27.61 | $27.67 | $26.83 | 193,638 |
2021-01-22 | $27.65 | $27.65 | $27.62 | $27.64 | $26.80 | 487,717 |
2021-01-21 | $27.65 | $27.69 | $27.61 | $27.63 | $26.79 | 346,307 |
2021-01-20 | $27.59 | $27.62 | $27.58 | $27.60 | $26.76 | 332,680 |
2021-01-19 | $27.62 | $27.62 | $27.57 | $27.59 | $26.75 | 793,075 |
2021-01-15 | $27.59 | $27.61 | $27.57 | $27.58 | $26.75 | 158,164 |
2021-01-14 | $27.63 | $27.63 | $27.56 | $27.59 | $26.75 | 159,416 |
2021-01-13 | $27.62 | $27.62 | $27.56 | $27.57 | $26.73 | 125,867 |
2021-01-12 | $27.61 | $27.61 | $27.58 | $27.58 | $26.74 | 262,884 |
2021-01-11 | $27.60 | $27.60 | $27.55 | $27.57 | $26.73 | 191,601 |
2021-01-08 | $27.66 | $27.66 | $27.56 | $27.59 | $26.75 | 140,313 |
2021-01-07 | $27.69 | $27.69 | $27.60 | $27.63 | $26.79 | 199,927 |
2021-01-06 | $27.69 | $27.69 | $27.59 | $27.65 | $26.81 | 166,051 |
2021-01-05 | $27.68 | $27.68 | $27.64 | $27.66 | $26.82 | 149,558 |
2021-01-04 | $27.69 | $27.69 | $27.61 | $27.63 | $26.79 | 143,646 |
2020-12-31 | $27.66 | $27.66 | $27.61 | $27.63 | $26.79 | 109,153 |
2020-12-30 | $27.68 | $27.68 | $27.63 | $27.63 | $26.79 | 94,359 |
2020-12-29 | $27.69 | $27.69 | $27.64 | $27.66 | $26.78 | 125,352 |
2020-12-28 | $27.66 | $27.66 | $27.63 | $27.64 | $26.77 | 87,464 |
2020-12-24 | $27.66 | $27.66 | $27.62 | $27.64 | $26.77 | 30,543 |
2020-12-23 | $27.68 | $27.68 | $27.64 | $27.65 | $26.77 | 155,731 |
2020-12-22 | $27.65 | $27.65 | $27.61 | $27.62 | $26.75 | 166,191 |
2020-12-21 | $27.66 | $27.66 | $27.60 | $27.62 | $26.74 | 256,781 |
2020-12-18 | $27.62 | $27.64 | $27.58 | $27.58 | $26.71 | 145,387 |
2020-12-17 | $27.60 | $27.64 | $27.50 | $27.53 | $26.66 | 99,157 |
2020-12-16 | $27.60 | $27.61 | $27.57 | $27.58 | $26.71 | 246,334 |
2020-12-15 | $27.61 | $27.61 | $27.56 | $27.59 | $26.72 | 293,367 |
2020-12-14 | $27.64 | $27.64 | $27.57 | $27.58 | $26.71 | 126,482 |
2020-12-11 | $27.58 | $27.58 | $27.53 | $27.54 | $26.67 | 260,361 |
2020-12-10 | $27.54 | $27.55 | $27.51 | $27.51 | $26.64 | 215,927 |
2020-12-09 | $27.56 | $27.56 | $27.51 | $27.52 | $26.65 | 132,759 |
2020-12-08 | $27.59 | $27.59 | $27.51 | $27.53 | $26.66 | 191,314 |
2020-12-07 | $27.52 | $27.52 | $27.48 | $27.51 | $26.64 | 85,273 |
2020-12-04 | $27.52 | $27.52 | $27.45 | $27.48 | $26.61 | 82,401 |
2020-12-03 | $27.52 | $27.52 | $27.47 | $27.50 | $26.63 | 353,264 |
2020-12-02 | $27.46 | $27.46 | $27.42 | $27.44 | $26.57 | 108,853 |
2020-12-01 | $27.48 | $27.48 | $27.44 | $27.46 | $26.59 | 133,379 |
2020-11-30 | $27.45 | $27.49 | $27.45 | $27.47 | $26.56 | 102,315 |
2020-11-27 | $27.48 | $27.49 | $27.47 | $27.48 | $26.58 | 50,502 |
2020-11-25 | $27.48 | $27.48 | $27.45 | $27.47 | $26.56 | 93,367 |
2020-11-24 | $27.52 | $27.52 | $27.43 | $27.47 | $26.56 | 107,879 |
2020-11-23 | $27.52 | $27.52 | $27.46 | $27.48 | $26.57 | 175,544 |
2020-11-20 | $27.49 | $27.49 | $27.43 | $27.46 | $26.56 | 65,444 |
2020-11-19 | $27.47 | $27.47 | $27.39 | $27.43 | $26.53 | 170,723 |
2020-11-18 | $27.30 | $27.38 | $27.30 | $27.37 | $26.47 | 182,708 |
2020-11-17 | $27.30 | $27.35 | $27.29 | $27.32 | $26.42 | 59,236 |
2020-11-16 | $27.20 | $27.32 | $27.20 | $27.30 | $26.40 | 87,693 |
2020-11-13 | $27.27 | $27.28 | $27.23 | $27.26 | $26.36 | 246,634 |
2020-11-12 | $27.20 | $27.24 | $27.17 | $27.22 | $26.32 | 197,603 |
2020-11-11 | $27.22 | $27.23 | $27.17 | $27.23 | $26.33 | 50,728 |
2020-11-10 | $27.20 | $27.21 | $27.15 | $27.19 | $26.29 | 50,835 |
2020-11-09 | $27.30 | $27.30 | $27.18 | $27.19 | $26.29 | 55,236 |
2020-11-06 | $27.25 | $27.25 | $27.22 | $27.25 | $26.35 | 67,115 |
2020-11-05 | $27.14 | $27.23 | $27.14 | $27.23 | $26.33 | 125,060 |
2020-11-04 | $27.26 | $27.26 | $27.14 | $27.21 | $26.31 | 85,076 |
2020-11-03 | $27.02 | $27.05 | $27.02 | $27.04 | $26.15 | 91,893 |
2020-11-02 | $27.03 | $27.07 | $27.03 | $27.06 | $26.17 | 134,876 |
2020-10-30 | $27.00 | $27.11 | $27.00 | $27.09 | $26.16 | 209,721 |
2020-10-29 | $27.09 | $27.09 | $27.05 | $27.08 | $26.15 | 75,689 |
2020-10-28 | $27.11 | $27.11 | $27.04 | $27.07 | $26.14 | 154,964 |
2020-10-27 | $27.13 | $27.13 | $27.00 | $27.07 | $26.14 | 36,920 |
2020-10-26 | $27.12 | $27.12 | $27.03 | $27.06 | $26.13 | 44,152 |
2020-10-23 | $27.04 | $27.05 | $27.02 | $27.02 | $26.09 | 45,326 |
2020-10-22 | $27.06 | $27.07 | $26.93 | $26.93 | $26.00 | 134,555 |
2020-10-21 | $27.10 | $27.10 | $27.00 | $27.06 | $26.13 | 33,438 |
2020-10-20 | $27.07 | $27.07 | $27.04 | $27.05 | $26.11 | 70,300 |
2020-10-19 | $27.05 | $27.09 | $27.04 | $27.06 | $26.13 | 23,074 |
2020-10-16 | $27.09 | $27.09 | $27.06 | $27.07 | $26.13 | 28,223 |
2020-10-15 | $27.14 | $27.14 | $27.03 | $27.05 | $26.12 | 40,040 |
2020-10-14 | $27.05 | $27.08 | $27.03 | $27.05 | $26.11 | 46,631 |
2020-10-13 | $27.07 | $27.09 | $27.00 | $27.07 | $26.13 | 67,880 |
2020-10-12 | $27.01 | $27.08 | $27.01 | $27.08 | $26.14 | 44,855 |
2020-10-09 | $27.12 | $27.12 | $27.03 | $27.09 | $26.16 | 96,847 |
2020-10-08 | $27.04 | $27.08 | $27.02 | $27.05 | $26.12 | 67,669 |
2020-10-07 | $27.11 | $27.11 | $27.04 | $27.05 | $26.12 | 58,271 |
2020-10-06 | $27.16 | $27.16 | $27.10 | $27.11 | $26.18 | 48,771 |
2020-10-05 | $27.10 | $27.15 | $27.10 | $27.12 | $26.19 | 31,778 |
2020-10-02 | $27.17 | $27.17 | $27.12 | $27.16 | $26.22 | 31,141 |
2020-10-01 | $27.22 | $27.22 | $27.15 | $27.17 | $26.23 | 80,513 |
2020-09-30 | $27.29 | $27.29 | $27.20 | $27.20 | $26.22 | 91,422 |
2020-09-29 | $27.28 | $27.28 | $27.22 | $27.25 | $26.27 | 86,174 |
2020-09-28 | $27.21 | $27.26 | $27.21 | $27.24 | $26.26 | 43,601 |
2020-09-25 | $27.21 | $27.26 | $27.21 | $27.24 | $26.26 | 102,032 |
2020-09-24 | $27.25 | $27.25 | $27.21 | $27.23 | $26.25 | 99,461 |
2020-09-23 | $27.31 | $27.31 | $27.21 | $27.22 | $26.24 | 34,290 |
2020-09-22 | $27.20 | $27.29 | $27.20 | $27.27 | $26.28 | 82,996 |
2020-09-21 | $27.27 | $27.31 | $27.25 | $27.26 | $26.27 | 73,788 |
2020-09-18 | $27.21 | $27.25 | $27.20 | $27.23 | $26.25 | 146,121 |
2020-09-17 | $27.19 | $27.20 | $27.19 | $27.20 | $26.22 | 31,437 |
2020-09-16 | $27.19 | $27.20 | $27.18 | $27.19 | $26.21 | 42,813 |
2020-09-15 | $27.14 | $27.24 | $27.14 | $27.20 | $26.22 | 191,523 |
2020-09-14 | $27.21 | $27.24 | $27.18 | $27.20 | $26.22 | 42,867 |
2020-09-11 | $27.23 | $27.24 | $27.20 | $27.22 | $26.24 | 62,097 |
2020-09-10 | $27.24 | $27.24 | $27.19 | $27.19 | $26.21 | 146,975 |
2020-09-09 | $27.14 | $27.24 | $27.14 | $27.22 | $26.24 | 97,811 |
2020-09-08 | $27.15 | $27.23 | $27.15 | $27.16 | $26.18 | 25,383 |
2020-09-04 | $27.22 | $27.22 | $27.17 | $27.17 | $26.19 | 28,954 |
2020-09-03 | $27.24 | $27.24 | $27.20 | $27.22 | $26.24 | 56,542 |
2020-09-02 | $27.22 | $27.24 | $27.13 | $27.19 | $26.21 | 43,843 |
2020-09-01 | $27.23 | $27.25 | $27.18 | $27.19 | $26.21 | 49,892 |
2020-08-31 | $27.28 | $27.30 | $27.25 | $27.28 | $26.25 | 71,716 |
2020-08-28 | $27.28 | $27.28 | $27.26 | $27.26 | $26.24 | 15,433 |
2020-08-27 | $27.29 | $27.30 | $27.22 | $27.25 | $26.22 | 39,858 |
2020-08-26 | $27.32 | $27.33 | $27.29 | $27.31 | $26.28 | 48,016 |
2020-08-25 | $27.35 | $27.37 | $27.30 | $27.33 | $26.30 | 56,080 |
2020-08-24 | $27.42 | $27.42 | $27.33 | $27.37 | $26.34 | 120,421 |
2020-08-21 | $27.28 | $27.35 | $27.28 | $27.33 | $26.30 | 64,047 |
2020-08-20 | $27.33 | $27.38 | $27.30 | $27.30 | $26.27 | 85,174 |
2020-08-19 | $27.44 | $27.44 | $27.30 | $27.34 | $26.31 | 74,803 |
2020-08-18 | $27.43 | $27.45 | $27.41 | $27.43 | $26.39 | 107,783 |
2020-08-17 | $27.42 | $27.48 | $27.42 | $27.45 | $26.41 | 48,232 |
2020-08-14 | $27.56 | $27.56 | $27.45 | $27.48 | $26.44 | 126,633 |
2020-08-13 | $27.56 | $27.56 | $27.47 | $27.49 | $26.45 | 80,876 |
2020-08-12 | $27.55 | $27.55 | $27.49 | $27.52 | $26.48 | 30,990 |
2020-08-11 | $27.51 | $27.58 | $27.51 | $27.55 | $26.51 | 37,388 |
2020-08-10 | $27.54 | $27.57 | $27.50 | $27.57 | $26.53 | 66,064 |
2020-08-07 | $27.54 | $27.54 | $27.43 | $27.47 | $26.44 | 51,332 |
2020-08-06 | $27.45 | $27.47 | $27.42 | $27.43 | $26.40 | 32,590 |
2020-08-05 | $27.46 | $27.46 | $27.37 | $27.42 | $26.39 | 256,104 |
2020-08-04 | $27.46 | $27.46 | $27.37 | $27.42 | $26.38 | 142,502 |
2020-08-03 | $27.46 | $27.46 | $27.39 | $27.40 | $26.37 | 16,838 |
2020-07-31 | $27.46 | $27.46 | $27.40 | $27.45 | $26.37 | 30,864 |
2020-07-30 | $27.40 | $27.43 | $27.34 | $27.40 | $26.32 | 177,834 |
2020-07-29 | $27.43 | $27.43 | $27.37 | $27.40 | $26.32 | 51,510 |
2020-07-28 | $27.40 | $27.40 | $27.36 | $27.37 | $26.29 | 79,970 |
2020-07-27 | $27.32 | $27.36 | $27.29 | $27.35 | $26.27 | 161,797 |
2020-07-24 | $27.34 | $27.35 | $27.32 | $27.33 | $26.25 | 225,397 |
2020-07-23 | $27.33 | $27.38 | $27.30 | $27.35 | $26.27 | 92,556 |
2020-07-22 | $27.34 | $27.34 | $27.30 | $27.33 | $26.25 | 24,970 |
2020-07-21 | $27.34 | $27.34 | $27.22 | $27.30 | $26.22 | 78,127 |
2020-07-20 | $27.30 | $27.32 | $27.21 | $27.26 | $26.19 | 98,005 |
2020-07-17 | $27.23 | $27.28 | $27.20 | $27.22 | $26.15 | 80,276 |
2020-07-16 | $27.21 | $27.23 | $27.15 | $27.22 | $26.15 | 104,732 |
2020-07-15 | $27.19 | $27.21 | $27.15 | $27.20 | $26.13 | 56,759 |
2020-07-14 | $27.10 | $27.17 | $27.10 | $27.16 | $26.09 | 46,175 |
2020-07-13 | $27.14 | $27.14 | $27.08 | $27.11 | $26.04 | 23,100 |
2020-07-10 | $27.04 | $27.10 | $27.01 | $27.09 | $26.02 | 156,715 |
2020-07-09 | $27.05 | $27.06 | $27.00 | $27.04 | $25.98 | 79,652 |
2020-07-08 | $27.04 | $27.06 | $26.99 | $27.04 | $25.98 | 91,701 |
2020-07-07 | $27.02 | $27.05 | $27.02 | $27.03 | $25.97 | 32,876 |
2020-07-06 | $27.03 | $27.03 | $26.98 | $27.02 | $25.96 | 13,600 |
2020-07-02 | $27.02 | $27.05 | $27.00 | $27.04 | $25.98 | 31,438 |
2020-07-01 | $27.02 | $27.02 | $26.92 | $26.98 | $25.92 | 79,275 |
2020-06-30 | $27.05 | $27.06 | $26.98 | $27.04 | $25.93 | 61,934 |
2020-06-29 | $27.05 | $27.05 | $26.96 | $27.00 | $25.89 | 86,222 |
2020-06-26 | $27.00 | $27.03 | $26.98 | $27.02 | $25.91 | 14,639 |
2020-06-25 | $27.04 | $27.04 | $27.00 | $27.00 | $25.90 | 30,632 |
2020-06-24 | $27.00 | $27.02 | $27.00 | $27.02 | $25.91 | 40,579 |
2020-06-23 | $26.97 | $27.04 | $26.97 | $27.01 | $25.90 | 54,800 |
2020-06-22 | $27.03 | $27.03 | $26.96 | $27.02 | $25.91 | 89,559 |
2020-06-19 | $26.90 | $27.01 | $26.90 | $27.00 | $25.89 | 106,213 |
2020-06-18 | $26.97 | $26.99 | $26.95 | $26.98 | $25.87 | 67,673 |
2020-06-17 | $26.99 | $27.01 | $26.91 | $26.98 | $25.87 | 280,632 |
2020-06-16 | $26.98 | $26.98 | $26.94 | $26.96 | $25.85 | 14,091 |
2020-06-15 | $27.01 | $27.05 | $26.98 | $26.99 | $25.88 | 28,609 |
2020-06-12 | $26.87 | $27.04 | $26.87 | $26.99 | $25.88 | 112,242 |
2020-06-11 | $26.94 | $26.98 | $26.94 | $26.96 | $25.86 | 28,150 |
2020-06-10 | $26.87 | $26.95 | $26.87 | $26.95 | $25.84 | 30,885 |
2020-06-09 | $26.87 | $26.94 | $26.85 | $26.91 | $25.81 | 83,604 |
2020-06-08 | $26.87 | $26.92 | $26.87 | $26.89 | $25.79 | 25,227 |
2020-06-05 | $26.93 | $26.94 | $26.88 | $26.89 | $25.79 | 30,148 |
2020-06-04 | $26.94 | $26.96 | $26.92 | $26.94 | $25.83 | 64,888 |
2020-06-03 | $26.90 | $26.92 | $26.90 | $26.92 | $25.82 | 32,008 |
2020-06-02 | $26.87 | $26.91 | $26.87 | $26.90 | $25.80 | 15,079 |
2020-06-01 | $26.98 | $26.98 | $26.88 | $26.93 | $25.83 | 122,277 |
2020-05-29 | $26.99 | $27.03 | $26.97 | $26.99 | $25.83 | 27,449 |
2020-05-28 | $26.94 | $26.95 | $26.90 | $26.95 | $25.79 | 52,572 |
2020-05-27 | $26.95 | $26.96 | $26.90 | $26.95 | $25.79 | 23,453 |
2020-05-26 | $26.95 | $26.95 | $26.88 | $26.92 | $25.76 | 30,055 |
2020-05-22 | $26.85 | $26.91 | $26.79 | $26.90 | $25.75 | 29,034 |
2020-05-21 | $26.75 | $26.83 | $26.75 | $26.83 | $25.68 | 35,062 |
2020-05-20 | $26.76 | $26.76 | $26.65 | $26.70 | $25.55 | 10,835 |
2020-05-19 | $26.60 | $26.68 | $26.60 | $26.68 | $25.53 | 22,475 |
2020-05-18 | $26.71 | $26.71 | $26.56 | $26.61 | $25.46 | 76,228 |
2020-05-15 | $26.56 | $26.68 | $26.55 | $26.63 | $25.49 | 37,517 |
2020-05-14 | $26.45 | $26.53 | $26.45 | $26.50 | $25.36 | 44,496 |
2020-05-13 | $26.35 | $26.47 | $26.35 | $26.46 | $25.32 | 6,855 |
2020-05-12 | $26.42 | $26.46 | $26.40 | $26.43 | $25.30 | 29,748 |
2020-05-11 | $26.35 | $26.40 | $26.35 | $26.39 | $25.26 | 6,819 |
2020-05-08 | $26.50 | $26.50 | $26.27 | $26.42 | $25.28 | 29,859 |
2020-05-07 | $26.50 | $26.50 | $26.24 | $26.29 | $25.16 | 95,873 |
2020-05-06 | $26.21 | $26.21 | $26.18 | $26.20 | $25.07 | 3,832 |
2020-05-05 | $26.15 | $26.25 | $26.13 | $26.15 | $25.02 | 2,858 |
2020-05-04 | $26.07 | $26.21 | $26.07 | $26.19 | $25.06 | 9,020 |
2020-05-01 | $26.13 | $26.13 | $25.95 | $25.99 | $24.87 | 4,484 |
2020-04-30 | $25.85 | $26.06 | $25.85 | $26.02 | $24.85 | 21,485 |
2020-04-29 | $26.10 | $26.10 | $26.05 | $26.06 | $24.88 | 19,767 |
2020-04-28 | $26.06 | $26.19 | $26.06 | $26.14 | $24.97 | 18,755 |
2020-04-27 | $26.29 | $26.29 | $26.17 | $26.22 | $25.04 | 14,957 |
2020-04-24 | $26.36 | $26.36 | $26.17 | $26.27 | $25.08 | 28,260 |
2020-04-23 | $26.37 | $26.46 | $26.26 | $26.37 | $25.19 | 25,681 |
2020-04-22 | $26.53 | $26.54 | $26.43 | $26.44 | $25.25 | 18,024 |
2020-04-21 | $26.38 | $26.64 | $26.38 | $26.53 | $25.33 | 42,945 |
2020-04-20 | $26.54 | $26.65 | $26.52 | $26.63 | $25.43 | 15,353 |
2020-04-17 | $26.44 | $26.66 | $26.44 | $26.66 | $25.46 | 15,149 |
2020-04-16 | $26.43 | $26.62 | $26.43 | $26.56 | $25.37 | 10,665 |
2020-04-15 | $26.50 | $26.66 | $26.50 | $26.66 | $25.46 | 14,962 |
2020-04-14 | $26.78 | $26.78 | $26.49 | $26.58 | $25.39 | 26,262 |
2020-04-13 | $26.52 | $26.76 | $26.43 | $26.60 | $25.40 | 17,092 |
2020-04-09 | $26.73 | $26.73 | $26.31 | $26.44 | $25.25 | 12,941 |
2020-04-08 | $26.20 | $26.26 | $26.17 | $26.23 | $25.05 | 20,576 |
2020-04-07 | $26.12 | $26.20 | $26.08 | $26.18 | $25.00 | 13,608 |
2020-04-06 | $25.92 | $26.03 | $25.92 | $25.96 | $24.79 | 3,019 |
2020-04-03 | $25.62 | $25.64 | $25.56 | $25.58 | $24.43 | 8,554 |
2020-04-02 | $25.69 | $25.70 | $25.37 | $25.61 | $24.46 | 12,679 |
2020-04-01 | $26.32 | $26.32 | $25.87 | $25.94 | $24.77 | 7,014 |
2020-03-31 | $26.67 | $26.67 | $26.43 | $26.57 | $25.32 | 56,073 |
2020-03-30 | $26.35 | $26.79 | $24.77 | $26.67 | $25.41 | 20,424 |
2020-03-27 | $26.74 | $26.81 | $26.63 | $26.80 | $25.53 | 5,454 |
2020-03-26 | $26.25 | $27.35 | $26.25 | $26.80 | $25.53 | 133,231 |
2020-03-25 | $24.58 | $26.15 | $24.58 | $25.85 | $24.63 | 71,120 |
2020-03-24 | $23.95 | $24.30 | $23.93 | $24.30 | $23.15 | 18,575 |
2020-03-23 | $22.96 | $24.20 | $22.96 | $23.90 | $22.77 | 65,691 |
2020-03-20 | $24.34 | $24.37 | $22.44 | $23.52 | $22.41 | 1,873,513 |
2020-03-19 | $25.06 | $25.30 | $22.45 | $24.30 | $23.15 | 191,230 |
2020-03-18 | $24.89 | $25.25 | $24.53 | $24.84 | $23.67 | 118,732 |
2020-03-17 | $25.55 | $25.85 | $25.52 | $25.52 | $24.31 | 43,945 |
2020-03-16 | $26.09 | $26.09 | $25.33 | $25.76 | $24.54 | 69,486 |
2020-03-13 | $25.71 | $26.19 | $25.69 | $26.17 | $24.93 | 47,092 |
2020-03-12 | $26.13 | $26.13 | $25.15 | $25.54 | $24.33 | 57,074 |
2020-03-11 | $27.07 | $27.07 | $26.71 | $26.72 | $25.45 | 48,637 |
2020-03-10 | $27.32 | $27.35 | $27.01 | $27.14 | $25.86 | 921,250 |
2020-03-09 | $27.44 | $27.56 | $27.10 | $27.32 | $26.03 | 131,524 |
2020-03-06 | $27.30 | $27.30 | $27.08 | $27.13 | $25.84 | 33,317 |
2020-03-05 | $27.02 | $27.12 | $27.02 | $27.08 | $25.80 | 312,886 |
2020-03-04 | $27.19 | $27.19 | $27.05 | $27.05 | $25.77 | 28,237 |
2020-03-03 | $27.12 | $29.98 | $26.97 | $27.14 | $25.86 | 854,777 |
2020-03-02 | $27.16 | $27.16 | $26.98 | $26.98 | $25.71 | 27,009 |
2020-02-28 | $27.15 | $27.15 | $27.10 | $27.10 | $25.77 | 21,119 |
2020-02-27 | $27.19 | $27.19 | $27.06 | $27.10 | $25.77 | 16,270 |
2020-02-26 | $27.05 | $27.09 | $27.05 | $27.08 | $25.75 | 31,578 |
2020-02-25 | $27.05 | $27.10 | $27.05 | $27.09 | $25.76 | 13,144 |
2020-02-24 | $26.92 | $27.07 | $26.92 | $27.03 | $25.70 | 46,445 |
2020-02-21 | $26.80 | $26.87 | $26.80 | $26.86 | $25.55 | 19,572 |
2020-02-20 | $26.75 | $26.77 | $26.75 | $26.77 | $25.46 | 10,596 |
2020-02-19 | $26.73 | $26.75 | $26.72 | $26.75 | $25.44 | 45,830 |
2020-02-18 | $26.69 | $26.71 | $26.69 | $26.70 | $25.40 | 8,997 |
2020-02-14 | $26.62 | $26.69 | $26.62 | $26.67 | $25.37 | 2,722 |
2020-02-13 | $26.69 | $26.70 | $26.62 | $26.65 | $25.35 | 27,897 |
2020-02-12 | $26.62 | $26.69 | $26.61 | $26.66 | $25.36 | 61,808 |
2020-02-11 | $26.68 | $26.70 | $26.67 | $26.69 | $25.38 | 7,688 |
2020-02-10 | $26.70 | $26.70 | $26.66 | $26.69 | $25.38 | 7,189 |
2020-02-07 | $26.62 | $26.68 | $26.62 | $26.67 | $25.36 | 7,227 |
2020-02-06 | $26.64 | $26.65 | $26.60 | $26.62 | $25.32 | 69,302 |
2020-02-05 | $26.65 | $26.67 | $26.65 | $26.65 | $25.35 | 8,099 |
2020-02-04 | $26.65 | $26.68 | $26.65 | $26.67 | $25.36 | 9,490 |
2020-02-03 | $26.78 | $26.78 | $26.67 | $26.69 | $25.38 | 14,311 |
2020-01-31 | $26.75 | $26.82 | $26.75 | $26.81 | $25.41 | 8,540 |
2020-01-30 | $26.77 | $26.77 | $26.73 | $26.74 | $25.34 | 158,110 |
2020-01-29 | $26.78 | $26.80 | $26.75 | $26.79 | $25.39 | 16,594 |
2020-01-28 | $26.77 | $26.78 | $26.73 | $26.73 | $25.34 | 32,192 |
2020-01-27 | $26.70 | $26.74 | $26.70 | $26.74 | $25.35 | 12,272 |
2020-01-24 | $26.64 | $26.72 | $26.64 | $26.70 | $25.30 | 10,692 |
2020-01-23 | $26.63 | $26.67 | $26.63 | $26.66 | $25.27 | 13,311 |
2020-01-22 | $26.63 | $26.65 | $26.61 | $26.63 | $25.24 | 15,045 |
2020-01-21 | $26.62 | $26.63 | $26.58 | $26.61 | $25.22 | 4,645 |
2020-01-17 | $26.50 | $26.59 | $26.50 | $26.58 | $25.19 | 9,164 |
2020-01-16 | $26.51 | $26.60 | $26.51 | $26.59 | $25.20 | 10,883 |
2020-01-15 | $26.62 | $26.62 | $26.51 | $26.55 | $25.16 | 9,050 |
2020-01-14 | $26.53 | $26.53 | $26.49 | $26.52 | $25.14 | 10,923 |
2020-01-13 | $26.45 | $26.53 | $26.45 | $26.50 | $25.12 | 7,667 |
2020-01-10 | $26.45 | $26.52 | $26.45 | $26.48 | $25.10 | 14,864 |
2020-01-09 | $26.49 | $26.51 | $26.49 | $26.50 | $25.11 | 9,012 |
2020-01-08 | $26.41 | $26.51 | $26.41 | $26.48 | $25.10 | 6,063 |
2020-01-07 | $26.38 | $26.46 | $26.38 | $26.44 | $25.06 | 6,904 |
2020-01-06 | $26.40 | $26.51 | $26.40 | $26.42 | $25.04 | 18,018 |
2020-01-03 | $26.32 | $26.37 | $26.32 | $26.37 | $24.99 | 9,592 |
2020-01-02 | $26.28 | $26.38 | $26.27 | $26.31 | $24.94 | 96,203 |
2019-12-31 | $26.28 | $26.30 | $26.27 | $26.30 | $24.92 | 20,121 |
2019-12-30 | $26.35 | $26.39 | $26.20 | $26.31 | $24.93 | 29,718 |
2019-12-27 | $26.43 | $26.45 | $26.43 | $26.44 | $24.94 | 7,475 |
2019-12-26 | $26.42 | $26.42 | $26.41 | $26.42 | $24.92 | 13,217 |
2019-12-24 | $26.40 | $26.44 | $26.37 | $26.44 | $24.94 | 10,809 |
2019-12-23 | $26.39 | $26.46 | $26.37 | $26.43 | $24.93 | 33,556 |
2019-12-20 | $26.34 | $26.41 | $26.34 | $26.37 | $24.88 | 26,400 |
2019-12-19 | $26.38 | $26.42 | $26.37 | $26.39 | $24.89 | 45,302 |
2019-12-18 | $26.50 | $26.50 | $26.39 | $26.40 | $24.90 | 53,662 |
2019-12-17 | $26.34 | $26.44 | $26.34 | $26.41 | $24.91 | 27,489 |
2019-12-16 | $26.48 | $26.48 | $26.38 | $26.38 | $24.88 | 15,246 |
2019-12-13 | $26.43 | $26.43 | $26.38 | $26.40 | $24.90 | 11,730 |
2019-12-12 | $26.45 | $26.45 | $26.37 | $26.38 | $24.88 | 42,257 |
2019-12-11 | $26.42 | $26.42 | $26.39 | $26.40 | $24.90 | 8,576 |
2019-12-10 | $26.69 | $26.69 | $26.37 | $26.39 | $24.89 | 12,788 |
2019-12-09 | $26.38 | $26.44 | $26.35 | $26.38 | $24.88 | 12,920 |
2019-12-06 | $26.36 | $26.37 | $26.30 | $26.30 | $24.80 | 40,412 |
2019-12-05 | $26.35 | $26.36 | $26.35 | $26.36 | $24.87 | 16,568 |
2019-12-04 | $26.36 | $26.37 | $26.33 | $26.34 | $24.84 | 13,123 |
2019-12-03 | $26.36 | $26.36 | $26.33 | $26.35 | $24.85 | 5,246 |
2019-12-02 | $26.65 | $26.65 | $26.28 | $26.29 | $24.80 | 3,195 |
2019-11-29 | $26.37 | $26.37 | $26.37 | $26.37 | $24.83 | 57 |
2019-11-27 | $26.38 | $26.38 | $26.37 | $26.38 | $24.83 | 2,484 |
2019-11-26 | $26.36 | $26.39 | $26.36 | $26.39 | $24.85 | 11,739 |
2019-11-25 | $26.37 | $26.37 | $26.34 | $26.35 | $24.80 | 14,362 |
2019-11-22 | $26.34 | $26.34 | $26.33 | $26.33 | $24.79 | 2,498 |
2019-11-21 | $26.30 | $26.33 | $26.30 | $26.31 | $24.77 | 14,950 |
2019-11-20 | $26.25 | $26.33 | $26.25 | $26.33 | $24.79 | 42,681 |
2019-11-19 | $26.19 | $26.26 | $26.19 | $26.24 | $24.70 | 1,340 |
2019-11-18 | $26.19 | $26.24 | $26.19 | $26.23 | $24.70 | 10,163 |
2019-11-15 | $26.29 | $26.29 | $26.21 | $26.24 | $24.71 | 5,993 |
2019-11-14 | $26.29 | $26.29 | $26.17 | $26.23 | $24.69 | 8,164 |
2019-11-13 | $26.13 | $26.14 | $26.13 | $26.14 | $24.61 | 2,026 |
2019-11-12 | $26.21 | $26.21 | $26.09 | $26.11 | $24.58 | 33,848 |
2019-11-11 | $26.11 | $26.12 | $26.11 | $26.12 | $24.59 | 3,475 |
2019-11-08 | $26.09 | $26.12 | $26.09 | $26.10 | $24.57 | 3,974 |
2019-11-07 | $26.20 | $26.22 | $26.16 | $26.16 | $24.63 | 10,582 |
2019-11-06 | $26.24 | $26.25 | $26.20 | $26.24 | $24.71 | 13,062 |
2019-11-05 | $26.25 | $26.25 | $26.23 | $26.23 | $24.70 | 7,504 |
2019-11-04 | $26.37 | $26.37 | $26.28 | $26.31 | $24.77 | 14,853 |
2019-11-01 | $26.36 | $26.36 | $26.30 | $26.30 | $24.76 | 350 |
2019-10-31 | $26.39 | $26.39 | $26.36 | $26.38 | $24.79 | 8,678 |
2019-10-30 | $26.31 | $26.31 | $26.24 | $26.26 | $24.68 | 9,375 |
2019-10-29 | $26.26 | $26.26 | $26.23 | $26.25 | $24.67 | 12,969 |
2019-10-28 | $26.63 | $26.63 | $26.25 | $26.26 | $24.68 | 8,551 |
2019-10-25 | $26.27 | $26.29 | $26.26 | $26.27 | $24.69 | 7,322 |
2019-10-24 | $26.28 | $26.28 | $26.25 | $26.27 | $24.69 | 9,363 |
2019-10-23 | $26.24 | $26.27 | $26.24 | $26.26 | $24.68 | 3,900 |
2019-10-22 | $26.30 | $26.30 | $26.19 | $26.23 | $24.65 | 81,646 |
2019-10-21 | $26.33 | $26.34 | $26.29 | $26.30 | $24.72 | 16,423 |
2019-10-18 | $26.35 | $26.35 | $26.34 | $26.35 | $24.76 | 1,190 |
2019-10-17 | $26.36 | $26.37 | $26.33 | $26.36 | $24.77 | 15,118 |
2019-10-16 | $26.37 | $26.40 | $26.37 | $26.39 | $24.80 | 3,114 |
2019-10-15 | $26.41 | $30.56 | $26.40 | $26.48 | $24.89 | 75,456 |
2019-10-14 | $26.43 | $26.43 | $26.42 | $26.42 | $24.83 | 3,683 |
2019-10-11 | $26.49 | $26.49 | $26.41 | $26.41 | $24.82 | 2,996 |
2019-10-10 | $26.60 | $26.60 | $26.50 | $26.50 | $24.90 | 33,955 |
2019-10-09 | $26.55 | $26.62 | $26.52 | $26.62 | $25.02 | 536,034 |
2019-10-08 | $26.51 | $26.61 | $26.51 | $26.57 | $24.97 | 35,963 |
2019-10-07 | $26.51 | $26.54 | $26.46 | $26.46 | $24.87 | 49,463 |
2019-10-04 | $26.47 | $26.49 | $26.47 | $26.48 | $24.89 | 7,047 |
2019-10-03 | $26.44 | $26.51 | $26.39 | $26.48 | $24.89 | 13,745 |
2019-10-02 | $26.36 | $26.39 | $26.35 | $26.38 | $24.79 | 5,997 |
2019-10-01 | $26.29 | $26.34 | $26.29 | $26.32 | $24.73 | 9,802 |
2019-09-30 | $26.40 | $26.40 | $26.36 | $26.38 | $24.74 | 6,344 |
2019-09-27 | $26.44 | $26.44 | $26.37 | $26.38 | $24.74 | 12,090 |
2019-09-26 | $26.38 | $26.39 | $26.38 | $26.38 | $24.74 | 15,698 |
2019-09-25 | $26.40 | $26.40 | $26.38 | $26.39 | $24.75 | 9,988 |
2019-09-24 | $26.41 | $26.41 | $26.37 | $26.39 | $24.75 | 8,490 |
2019-09-23 | $26.30 | $26.38 | $26.30 | $26.34 | $24.71 | 19,017 |
2019-09-20 | $26.23 | $26.31 | $26.23 | $26.31 | $24.67 | 7,488 |
2019-09-19 | $26.23 | $26.25 | $26.20 | $26.25 | $24.62 | 4,176 |
2019-09-18 | $26.15 | $26.20 | $26.13 | $26.20 | $24.57 | 5,560 |
2019-09-17 | $26.10 | $26.14 | $26.10 | $26.11 | $24.49 | 4,711 |
2019-09-16 | $26.07 | $26.17 | $26.07 | $26.15 | $24.52 | 4,600 |
2019-09-13 | $26.26 | $26.26 | $26.16 | $26.16 | $24.53 | 2,352 |
2019-09-12 | $26.33 | $26.34 | $26.23 | $26.29 | $24.66 | 19,663 |
2019-09-11 | $26.44 | $26.44 | $26.33 | $26.34 | $24.70 | 29,300 |
2019-09-10 | $26.45 | $26.45 | $26.35 | $26.38 | $24.74 | 134,000 |
2019-09-09 | $26.53 | $26.53 | $26.45 | $26.45 | $24.81 | 6,105 |
2019-09-06 | $26.51 | $26.55 | $26.50 | $26.53 | $24.89 | 20,515 |
2019-09-05 | $26.58 | $26.58 | $26.49 | $26.50 | $24.85 | 52,200 |
2019-09-04 | $26.60 | $26.61 | $26.59 | $26.61 | $24.96 | 5,291 |
2019-09-03 | $26.61 | $26.64 | $26.59 | $26.59 | $24.94 | 9,014 |
2019-08-30 | $26.65 | $26.66 | $26.65 | $26.66 | $24.95 | 5,191 |
2019-08-29 | $26.65 | $26.66 | $26.65 | $26.66 | $24.95 | 4,062 |
2019-08-28 | $26.66 | $26.69 | $26.66 | $26.67 | $24.97 | 100,798 |
2019-08-27 | $26.64 | $26.64 | $26.58 | $26.62 | $24.91 | 21,591 |
2019-08-26 | $26.61 | $26.65 | $26.61 | $26.62 | $24.92 | 12,148 |
2019-08-23 | $26.65 | $26.65 | $26.62 | $26.62 | $24.92 | 5,350 |
2019-08-22 | $26.66 | $26.66 | $26.60 | $26.61 | $24.90 | 5,503 |
2019-08-21 | $26.68 | $26.68 | $26.63 | $26.63 | $24.92 | 22,738 |
2019-08-20 | $26.71 | $26.71 | $26.63 | $26.65 | $24.95 | 7,479 |
2019-08-19 | $26.99 | $28.32 | $26.60 | $26.61 | $24.90 | 1,853 |
2019-08-16 | $26.62 | $26.65 | $26.62 | $26.65 | $24.95 | 6,415 |
2019-08-15 | $26.61 | $26.66 | $26.61 | $26.65 | $24.94 | 13,348 |
2019-08-14 | $26.58 | $26.66 | $26.58 | $26.65 | $24.94 | 34,042 |
2019-08-13 | $26.86 | $26.86 | $26.51 | $26.52 | $24.82 | 5,384 |
2019-08-12 | $26.58 | $26.58 | $26.48 | $26.56 | $24.86 | 6,100 |
2019-08-09 | $26.46 | $26.46 | $26.43 | $26.43 | $24.74 | 1,884 |
2019-08-08 | $26.46 | $26.46 | $26.45 | $26.46 | $24.77 | 6,173 |
2019-08-07 | $26.47 | $26.49 | $26.44 | $26.44 | $24.75 | 2,959 |
2019-08-06 | $26.37 | $26.42 | $26.37 | $26.41 | $24.72 | 11,996 |
2019-08-05 | $26.33 | $26.36 | $26.33 | $26.36 | $24.67 | 5,583 |
2019-08-02 | $26.28 | $26.29 | $26.27 | $26.28 | $24.60 | 4,520 |
2019-08-01 | $26.19 | $26.26 | $26.19 | $26.25 | $24.57 | 10,239 |
2019-07-31 | $26.22 | $26.23 | $26.22 | $26.23 | $24.49 | 409 |
2019-07-30 | $26.21 | $26.22 | $26.21 | $26.22 | $24.49 | 876 |
2019-07-29 | $26.25 | $26.25 | $26.20 | $26.20 | $24.47 | 1,289 |
2019-07-26 | $26.19 | $26.19 | $26.17 | $26.18 | $24.45 | 4,693 |
2019-07-25 | $26.18 | $26.20 | $26.17 | $26.18 | $24.45 | 4,535 |
2019-07-24 | $26.17 | $26.18 | $26.17 | $26.17 | $24.44 | 5,000 |
2019-07-23 | $26.16 | $26.18 | $26.13 | $26.17 | $24.44 | 10,965 |
2019-07-22 | $26.14 | $26.15 | $26.11 | $26.14 | $24.41 | 1,736 |
2019-07-19 | $26.18 | $26.18 | $26.13 | $26.14 | $24.42 | 7,546 |
2019-07-18 | $26.12 | $26.13 | $26.12 | $26.13 | $24.40 | 2,349 |
2019-07-17 | $26.12 | $26.12 | $26.12 | $26.12 | $24.39 | 500 |
2019-07-16 | $26.08 | $26.09 | $26.07 | $26.09 | $24.37 | 3,125 |
2019-07-15 | $26.10 | $26.10 | $26.09 | $26.09 | $24.36 | 3,350 |
2019-07-12 | $26.45 | $26.45 | $26.08 | $26.08 | $24.35 | 1,780 |
2019-07-11 | $25.99 | $26.09 | $25.99 | $26.07 | $24.35 | 3,470 |
2019-07-10 | $26.05 | $26.07 | $26.05 | $26.07 | $24.35 | 3,590 |
2019-07-09 | $26.03 | $26.07 | $26.03 | $26.05 | $24.33 | 5,036 |
2019-07-08 | $26.04 | $26.05 | $26.03 | $26.03 | $24.31 | 400 |
2019-07-05 | $26.05 | $26.05 | $26.02 | $26.02 | $24.30 | 818 |
2019-07-03 | $26.06 | $26.06 | $26.03 | $26.03 | $24.31 | 2,033 |
2019-07-02 | $26.01 | $26.03 | $26.00 | $26.00 | $24.28 | 2,545 |
2019-07-01 | $25.98 | $26.00 | $25.95 | $25.99 | $24.27 | 1,014 |
2019-06-28 | $26.08 | $26.08 | $26.03 | $26.05 | $24.28 | 1,808 |
2019-06-27 | $26.05 | $26.05 | $26.03 | $26.03 | $24.25 | 221 |
2019-06-26 | $26.02 | $26.06 | $26.02 | $26.05 | $24.28 | 4,803 |
2019-06-25 | $26.06 | $26.06 | $26.03 | $26.03 | $24.26 | 1,918 |
2019-06-24 | $26.00 | $26.04 | $26.00 | $26.00 | $24.23 | 1,750 |
2019-06-21 | $26.01 | $26.02 | $25.98 | $26.01 | $24.24 | 10,087 |
2019-06-20 | $25.99 | $26.02 | $25.99 | $26.01 | $24.24 | 35,872 |
2019-06-19 | $25.97 | $26.00 | $25.97 | $25.98 | $24.21 | 1,426 |
2019-06-18 | $25.96 | $25.98 | $25.96 | $25.96 | $24.19 | 794 |
2019-06-17 | $25.98 | $25.98 | $25.95 | $25.95 | $24.18 | 1,072 |
2019-06-14 | $25.92 | $25.97 | $25.92 | $25.95 | $24.18 | 413 |
2019-06-13 | $25.96 | $25.96 | $25.95 | $25.95 | $24.18 | 150 |
2019-06-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 2,328 |
2019-06-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 34 |
2019-06-10 | $25.97 | $25.97 | $25.96 | $25.96 | $24.19 | 305 |
2019-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.20 | 0 |
2019-06-06 | $25.94 | $25.94 | $25.94 | $25.94 | $24.17 | 0 |
2019-06-05 | $25.94 | $25.94 | $25.94 | $25.94 | $24.17 | 30 |
2019-06-04 | $25.95 | $25.95 | $25.94 | $25.94 | $24.17 | 534 |
2019-06-03 | $25.92 | $25.96 | $25.92 | $25.94 | $24.17 | 772 |
2019-05-31 | $25.97 | $25.97 | $25.97 | $25.97 | $24.15 | 1,421 |
2019-05-30 | $25.89 | $25.91 | $25.89 | $25.91 | $24.10 | 904 |
2019-05-29 | $25.91 | $25.95 | $25.90 | $25.91 | $24.10 | 3,649 |
2019-05-28 | $25.88 | $25.93 | $25.88 | $25.93 | $24.12 | 2,300 |
2019-05-24 | $25.85 | $25.85 | $25.85 | $25.85 | $24.04 | 0 |
2019-05-23 | $25.84 | $25.86 | $25.84 | $25.86 | $24.05 | 1,200 |
2019-05-22 | $25.84 | $25.92 | $25.83 | $25.84 | $24.03 | 54,394 |
2019-05-21 | $25.84 | $25.84 | $25.83 | $25.83 | $24.03 | 1,634 |
2019-05-20 | $25.83 | $25.83 | $25.83 | $25.83 | $24.02 | 44 |
2019-05-17 | $25.79 | $25.85 | $25.79 | $25.82 | $24.01 | 2,175 |
2019-05-16 | $25.84 | $25.84 | $25.81 | $25.81 | $24.01 | 3,001 |
2019-05-15 | $25.82 | $25.85 | $25.82 | $25.84 | $24.03 | 2,510 |
2019-05-14 | $25.78 | $25.78 | $25.78 | $25.78 | $23.97 | 372 |
2019-05-13 | $25.76 | $25.76 | $25.76 | $25.76 | $23.96 | 0 |
2019-05-10 | $25.74 | $25.74 | $25.74 | $25.74 | $23.94 | 0 |
2019-05-09 | $25.74 | $25.74 | $25.69 | $25.72 | $23.92 | 1,225 |
2019-05-08 | $25.71 | $25.71 | $25.70 | $25.70 | $23.90 | 1,711 |
2019-05-07 | $25.63 | $25.66 | $25.63 | $25.66 | $23.87 | 1,504 |
2019-05-06 | $25.65 | $25.65 | $25.63 | $25.63 | $23.83 | 700 |
2019-05-03 | $25.62 | $25.62 | $25.62 | $25.62 | $23.83 | 6 |
2019-05-02 | $25.62 | $25.63 | $25.61 | $25.61 | $23.82 | 1,005 |
2019-05-01 | $25.59 | $25.59 | $25.59 | $25.59 | $23.80 | 10 |
2019-04-30 | $25.65 | $25.65 | $25.63 | $25.64 | $23.79 | 5,404 |
2019-04-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.78 | 2 |
2019-04-26 | $25.61 | $25.61 | $25.60 | $25.61 | $23.76 | 1,500 |
2019-04-25 | $25.59 | $25.61 | $25.59 | $25.61 | $23.77 | 1,869 |
2019-04-24 | $25.66 | $25.66 | $25.51 | $25.52 | $23.68 | 1,845 |
2019-04-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.67 | 200 |
2019-04-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.67 | 0 |
2019-04-18 | $25.49 | $25.49 | $25.49 | $25.49 | $23.65 | 0 |
2019-04-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.68 | 0 |
2019-04-16 | $25.53 | $25.53 | $25.53 | $25.53 | $23.69 | 0 |
2019-04-15 | $25.52 | $25.52 | $25.52 | $25.52 | $23.68 | 0 |
2019-04-12 | $25.53 | $25.53 | $25.50 | $25.50 | $23.66 | 979 |
2019-04-11 | $25.54 | $25.55 | $25.53 | $25.53 | $23.69 | 8,561 |
2019-04-10 | $25.54 | $25.54 | $25.54 | $25.54 | $23.70 | 1,000 |
2019-04-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.67 | 1 |
2019-04-08 | $25.43 | $25.50 | $25.43 | $25.50 | $23.66 | 6,866 |
2019-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.66 | 6 |
2019-04-04 | $25.52 | $25.53 | $25.50 | $25.50 | $23.66 | 1,069 |
2019-04-03 | $25.56 | $25.56 | $25.52 | $25.52 | $23.68 | 19,290 |
2019-04-02 | $25.55 | $25.57 | $25.55 | $25.55 | $23.71 | 782 |
2019-04-01 | $25.56 | $25.56 | $25.55 | $25.55 | $23.71 | 3,960 |
2019-03-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.72 | 40 |
2019-03-28 | $25.64 | $25.64 | $25.62 | $25.62 | $23.72 | 880 |
2019-03-27 | $25.59 | $25.59 | $25.59 | $25.59 | $23.69 | 39 |
2019-03-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.67 | 0 |
2019-03-25 | $25.55 | $25.55 | $25.55 | $25.55 | $23.65 | 0 |
2019-03-22 | $25.47 | $25.58 | $25.47 | $25.48 | $23.59 | 3,650 |
2019-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.53 | 739 |
2019-03-20 | $25.39 | $25.39 | $25.39 | $25.39 | $23.51 | 600 |
2019-03-19 | $25.36 | $25.36 | $25.36 | $25.36 | $23.48 | 100 |
2019-03-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.46 | 0 |
2019-03-15 | $25.35 | $25.39 | $25.34 | $25.36 | $23.47 | 1,810 |
2019-03-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.45 | 3,004 |
2019-03-13 | $25.35 | $25.35 | $25.33 | $25.33 | $23.45 | 101 |
2019-03-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.43 | 0 |
2019-03-11 | $25.30 | $25.30 | $25.30 | $25.30 | $23.42 | 44 |
2019-03-08 | $25.30 | $25.30 | $25.27 | $25.27 | $23.40 | 1,128 |
2019-03-07 | $25.24 | $25.25 | $25.23 | $25.23 | $23.35 | 3,703 |
2019-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.34 | 835 |
2019-03-05 | $25.16 | $25.20 | $25.16 | $25.20 | $23.33 | 111 |
2019-03-04 | $25.20 | $25.21 | $25.20 | $25.21 | $23.34 | 2,235 |
2019-03-01 | $25.21 | $25.23 | $25.18 | $25.23 | $23.36 | 18,900 |
2019-02-28 | $25.28 | $26.48 | $25.25 | $25.25 | $23.34 | 118,003 |
2019-02-27 | $25.29 | $25.31 | $25.28 | $25.28 | $23.36 | 96,656 |
2019-02-26 | $25.25 | $25.27 | $25.25 | $25.27 | $23.36 | 27,601 |
2019-02-25 | $25.44 | $25.44 | $25.23 | $25.25 | $23.34 | 21,235 |
2019-02-22 | $25.23 | $25.25 | $25.23 | $25.25 | $23.34 | 17,000 |
2019-02-21 | $25.23 | $25.23 | $25.21 | $25.23 | $23.32 | 21,237 |
2019-02-20 | $25.23 | $25.23 | $25.21 | $25.21 | $23.30 | 17,100 |
2019-02-19 | $25.22 | $25.22 | $25.20 | $25.20 | $23.29 | 17,000 |
2019-02-15 | $25.19 | $25.19 | $25.18 | $25.18 | $23.28 | 17,000 |
2019-02-14 | $25.24 | $25.24 | $25.16 | $25.16 | $23.26 | 17,200 |
2019-02-13 | $25.18 | $25.18 | $25.18 | $25.18 | $23.28 | 17,000 |
2019-02-12 | $25.20 | $25.21 | $25.19 | $25.19 | $23.29 | 25,944 |
2019-02-11 | $25.19 | $25.19 | $25.19 | $25.19 | $23.29 | 17,020 |
2019-02-08 | $25.17 | $25.17 | $25.16 | $25.16 | $23.26 | 17,016 |
2019-02-07 | $25.13 | $25.18 | $25.13 | $25.18 | $23.27 | 18,145 |
2019-02-06 | $25.10 | $25.12 | $25.10 | $25.10 | $23.20 | 22,000 |
2019-02-05 | $25.10 | $25.10 | $25.09 | $25.09 | $23.19 | 17,005 |
2019-02-04 | $25.11 | $25.11 | $25.11 | $25.11 | $23.21 | 17,000 |
2019-02-01 | $25.12 | $25.12 | $25.09 | $25.11 | $23.21 | 17,100 |
2019-01-31 | $25.12 | $25.14 | $25.11 | $25.13 | $23.17 | 18,801 |
2019-01-30 | $25.10 | $25.10 | $25.09 | $25.09 | $23.13 | 17,000 |
2019-01-29 | $25.09 | $25.09 | $25.07 | $25.07 | $23.11 | 17,000 |
2019-01-28 | $25.09 | $25.09 | $25.07 | $25.07 | $23.11 | 17,000 |
2019-01-25 | $25.08 | $25.08 | $25.06 | $25.06 | $23.10 | 17,000 |
2019-01-24 | $25.29 | $25.29 | $25.06 | $25.06 | $23.10 | 17,300 |
2019-01-23 | $25.10 | $25.11 | $25.10 | $25.11 | $23.15 | 33,000 |
2019-01-22 | $25.12 | $25.12 | $25.06 | $25.06 | $23.10 | 17,200 |
2019-01-18 | $25.12 | $25.12 | $25.09 | $25.09 | $23.13 | 34,100 |
2019-01-17 | $25.10 | $25.11 | $25.08 | $25.08 | $23.12 | 17,815 |
2019-01-16 | $25.12 | $25.12 | $25.09 | $25.09 | $23.13 | 18,580 |
2019-01-15 | $25.11 | $25.11 | $25.10 | $25.10 | $23.14 | 17,000 |
2019-01-14 | $25.11 | $25.12 | $25.09 | $25.09 | $23.13 | 17,000 |
2019-01-11 | $25.06 | $25.11 | $25.02 | $25.07 | $23.11 | 31,089 |
2019-01-10 | $25.07 | $25.07 | $25.05 | $25.06 | $23.10 | 17,212 |
2019-01-09 | $25.09 | $25.09 | $25.05 | $25.05 | $23.09 | 17,100 |
2019-01-08 | $25.11 | $25.11 | $25.08 | $25.08 | $23.12 | 17,500 |
2019-01-07 | $25.15 | $25.15 | $25.11 | $25.11 | $23.14 | 17,000 |
2019-01-04 | $25.11 | $25.11 | $25.07 | $25.07 | $23.11 | 17,305 |
2019-01-03 | $25.08 | $25.08 | $25.08 | $25.08 | $23.12 | 17,604 |
2019-01-02 | $25.03 | $25.03 | $25.02 | $25.02 | $23.06 | 17,000 |
2018-12-31 | $25.03 | $25.03 | $25.02 | $25.02 | $23.06 | 17,000 |
2018-12-28 | $25.02 | $25.02 | $25.01 | $25.01 | $23.05 | 17,000 |
2018-12-27 | $25.00 | $25.00 | $24.99 | $24.99 | $23.03 | 17,000 |
2018-12-26 | $25.02 | $25.02 | $25.01 | $25.01 | $23.03 | 17,005 |
2018-12-24 | $25.03 | $25.03 | $25.01 | $25.01 | $23.03 | 17,000 |
2018-12-21 | $25.00 | $25.00 | $24.99 | $24.99 | $23.01 | 17,000 |
2018-12-20 | $24.96 | $24.96 | $24.92 | $24.95 | $22.97 | 18,600 |
2018-12-19 | $24.93 | $24.93 | $24.89 | $24.91 | $22.93 | 17,800 |
2018-12-18 | $24.85 | $24.88 | $24.85 | $24.88 | $22.91 | 18,602 |
2018-12-17 | $24.83 | $24.85 | $24.83 | $24.85 | $22.88 | 1,600 |
2018-12-14 | $24.82 | $24.84 | $24.81 | $24.84 | $22.87 | 1,700 |
2018-12-13 | $24.83 | $24.86 | $24.80 | $24.86 | $22.89 | 1,650 |
2018-12-12 | $24.86 | $24.90 | $24.85 | $24.85 | $22.88 | 1,600 |
2018-12-11 | $24.89 | $24.89 | $24.89 | $24.89 | $22.91 | 0 |
2018-12-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.91 | 11 |
2018-12-07 | $24.89 | $24.89 | $24.89 | $24.89 | $22.92 | 284 |
2018-12-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.85 | 120 |
2018-12-04 | $24.73 | $24.73 | $24.73 | $24.73 | $22.77 | 600 |
2018-12-03 | $24.64 | $24.64 | $24.64 | $24.64 | $22.69 | 0 |
2018-11-30 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 0 |
2018-11-29 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 11 |
2018-11-28 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 4 |
2018-11-27 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 96 |
2018-11-26 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 300 |
2018-11-23 | $24.62 | $24.62 | $24.62 | $24.62 | $22.62 | 111 |
2018-11-21 | $24.62 | $24.62 | $24.62 | $24.62 | $22.61 | 0 |
2018-11-20 | $24.62 | $24.62 | $24.62 | $24.62 | $22.61 | 196 |
2018-11-19 | $24.46 | $24.46 | $24.46 | $24.46 | $22.47 | 0 |
2018-11-16 | $24.46 | $24.46 | $24.46 | $24.46 | $22.47 | 28 |
2018-11-15 | $24.46 | $24.46 | $24.46 | $24.46 | $22.47 | 700 |
2018-11-14 | $24.45 | $24.46 | $24.45 | $24.46 | $22.47 | 1,400 |
2018-11-13 | $24.43 | $24.43 | $24.43 | $24.43 | $22.44 | 0 |
2018-11-12 | $24.43 | $24.43 | $24.43 | $24.43 | $22.44 | 600 |
2018-11-09 | $24.41 | $24.41 | $24.41 | $24.41 | $22.42 | 554 |
2018-11-08 | $24.32 | $24.32 | $24.32 | $24.32 | $22.34 | 12 |
2018-11-07 | $24.32 | $24.32 | $24.32 | $24.32 | $22.34 | 100 |
2018-11-06 | $24.32 | $24.32 | $24.32 | $24.32 | $22.34 | 100 |
2018-11-05 | $24.36 | $24.36 | $24.36 | $24.36 | $22.37 | 600 |
2018-11-02 | $24.36 | $24.36 | $24.36 | $24.36 | $22.38 | 100 |
2018-11-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.50 | 0 |
2018-10-31 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 600 |
2018-10-30 | $24.53 | $24.53 | $24.53 | $24.53 | $22.47 | 600 |
2018-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 0 |
2018-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 0 |
2018-10-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 0 |
2018-10-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 600 |
2018-10-23 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 80 |
2018-10-22 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-19 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-17 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-16 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-15 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 12 |
2018-10-12 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-11 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 0 |
2018-10-10 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 100 |
2018-10-09 | $24.46 | $24.46 | $24.46 | $24.46 | $22.41 | 101 |
2018-10-08 | $24.47 | $24.47 | $24.47 | $24.47 | $22.42 | 12 |
2018-10-05 | $24.47 | $24.47 | $24.47 | $24.47 | $22.42 | 100 |
2018-10-04 | $24.54 | $24.54 | $24.54 | $24.54 | $22.48 | 100 |
2018-10-03 | $24.61 | $24.62 | $24.58 | $24.58 | $22.52 | 2,100 |
2018-10-02 | $24.62 | $24.62 | $24.62 | $24.62 | $22.56 | 0 |
2018-10-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.56 | 1,100 |
2018-09-28 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-27 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-26 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-25 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-24 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-20 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-19 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 0 |
2018-09-17 | $24.71 | $24.71 | $24.71 | $24.71 | $22.58 | 100 |
2018-09-14 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 0 |
2018-09-13 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 1 |
2018-09-12 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 1 |
2018-09-11 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 12 |
2018-09-10 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 0 |
2018-09-07 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 0 |
2018-09-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 0 |
2018-09-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.67 | 200 |
2018-09-04 | $24.90 | $24.90 | $24.90 | $24.90 | $22.75 | 0 |
2018-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $22.69 | 600 |
2018-08-30 | $24.88 | $24.88 | $24.88 | $24.88 | $22.67 | 0 |
2018-08-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.67 | 0 |
2018-08-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.67 | 28 |
2018-08-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.67 | 0 |
2018-08-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.67 | 123 |
2018-08-23 | $24.87 | $24.87 | $24.86 | $24.86 | $22.66 | 416 |
2018-08-22 | $24.86 | $24.86 | $24.86 | $24.86 | $22.65 | 0 |
2018-08-21 | $24.86 | $24.86 | $24.86 | $24.86 | $22.65 | 100 |
2018-08-20 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
2018-08-17 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
2018-08-16 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
2018-08-15 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
2018-08-14 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
2018-08-13 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 1 |
2018-08-10 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 673 |
2018-08-09 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-08-08 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 11 |
2018-08-07 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-08-06 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-08-03 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-08-02 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-08-01 | $24.87 | $24.87 | $24.87 | $24.87 | $22.66 | 0 |
2018-07-31 | $24.87 | $24.87 | $24.87 | $24.87 | $22.61 | 0 |
2018-07-30 | $24.86 | $24.87 | $24.86 | $24.87 | $22.61 | 350 |
2018-07-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 0 |
2018-07-26 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 0 |
2018-07-25 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 0 |
2018-07-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.61 | 200 |
2018-07-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.63 | 0 |
2018-07-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.63 | 0 |
2018-07-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.63 | 0 |
2018-07-18 | $24.88 | $24.88 | $24.88 | $24.88 | $22.63 | 0 |
2018-07-17 | $24.90 | $24.91 | $24.88 | $24.88 | $22.63 | 3,304 |
2018-07-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.64 | 79 |
2018-07-13 | $24.92 | $24.92 | $24.89 | $24.90 | $22.64 | 703 |
2018-07-12 | $24.85 | $25.01 | $24.85 | $24.90 | $22.64 | 10,570 |
2018-07-11 | $24.82 | $24.82 | $24.82 | $24.82 | $22.57 | 1 |
2018-07-10 | $24.82 | $24.82 | $24.82 | $24.82 | $22.57 | 12 |
2018-07-09 | $24.81 | $24.86 | $24.81 | $24.82 | $22.57 | 1,940 |
2018-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.55 | 0 |
2018-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.55 | 0 |
2018-07-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.55 | 0 |
2018-07-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.55 | 0 |
2018-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.50 | 0 |
2018-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $22.50 | 600 |
2018-06-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.55 | 0 |
2018-06-26 | $24.86 | $24.86 | $24.86 | $24.86 | $22.55 | 0 |
2018-06-25 | $24.87 | $24.87 | $24.86 | $24.86 | $22.55 | 500 |
2018-06-22 | $24.87 | $24.87 | $24.87 | $24.87 | $22.56 | 0 |
2018-06-21 | $24.87 | $24.87 | $24.87 | $24.87 | $22.56 | 300 |
2018-06-20 | $24.82 | $24.82 | $24.82 | $24.82 | $22.51 | 100 |
2018-06-19 | $24.81 | $24.81 | $24.81 | $24.81 | $22.50 | 0 |
2018-06-18 | $24.86 | $24.86 | $24.81 | $24.81 | $22.50 | 1,267 |
2018-06-15 | $24.81 | $24.81 | $24.81 | $24.81 | $22.50 | 0 |
2018-06-14 | $24.85 | $24.85 | $24.81 | $24.81 | $22.50 | 600 |
2018-06-13 | $24.77 | $24.79 | $24.76 | $24.77 | $22.47 | 1,165 |
2018-06-12 | $24.99 | $24.99 | $24.79 | $24.80 | $22.50 | 7,352 |
2018-06-11 | $24.76 | $24.76 | $24.76 | $24.76 | $22.46 | 1 |
2018-06-08 | $24.76 | $24.77 | $24.74 | $24.76 | $22.46 | 2,167 |
2018-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.59 | 1,965 |
2018-06-06 | $24.76 | $25.00 | $24.76 | $24.82 | $22.51 | 6,900 |
2018-06-05 | $24.83 | $24.83 | $24.83 | $24.83 | $22.52 | 0 |
2018-06-04 | $24.83 | $24.83 | $24.83 | $24.83 | $22.52 | 0 |
2018-06-01 | $24.83 | $24.83 | $24.83 | $24.83 | $22.52 | 0 |
2018-05-31 | $24.83 | $24.83 | $24.83 | $24.83 | $22.47 | 0 |
2018-05-30 | $24.88 | $24.88 | $24.81 | $24.83 | $22.47 | 400 |
2018-05-29 | $25.00 | $25.00 | $24.98 | $24.98 | $22.61 | 300 |
2018-05-25 | $24.85 | $24.85 | $24.85 | $24.85 | $22.48 | 400 |
2018-05-24 | $24.79 | $24.79 | $24.79 | $24.79 | $22.44 | 0 |
2018-05-23 | $24.81 | $24.81 | $24.79 | $24.79 | $22.44 | 400 |
2018-05-22 | $24.75 | $24.75 | $24.71 | $24.72 | $22.37 | 641 |
2018-05-21 | $24.79 | $24.79 | $24.72 | $24.72 | $22.37 | 2,306 |
2018-05-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.53 | 0 |
2018-05-17 | $24.84 | $24.90 | $24.84 | $24.90 | $22.53 | 1,216 |
2018-05-16 | $24.82 | $29.89 | $24.82 | $27.08 | $24.51 | 4,683 |
2018-05-15 | $24.91 | $24.91 | $24.91 | $24.91 | $22.54 | 0 |
2018-05-14 | $24.91 | $24.91 | $24.91 | $24.91 | $22.54 | 100 |
2018-05-11 | $24.86 | $24.86 | $24.86 | $24.86 | $22.50 | 0 |
2018-05-10 | $24.86 | $24.86 | $24.86 | $24.86 | $22.50 | 0 |
2018-05-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.50 | 1 |
2018-05-08 | $24.86 | $24.86 | $24.86 | $24.86 | $22.50 | 100 |
2018-05-07 | $24.99 | $24.99 | $24.99 | $24.99 | $22.62 | 0 |
2018-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $22.62 | 0 |
2018-05-03 | $24.99 | $24.99 | $24.99 | $24.99 | $22.62 | 0 |
2018-05-02 | $24.99 | $24.99 | $24.99 | $24.99 | $22.62 | 0 |
2018-05-01 | $24.99 | $24.99 | $24.99 | $24.99 | $22.62 | 0 |
2018-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $22.56 | 0 |
2018-04-27 | $24.85 | $25.01 | $24.85 | $24.99 | $22.56 | 600 |
2018-04-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-25 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-18 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-17 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 1 |
2018-04-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 4 |
2018-04-06 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.46 | 0 |
2018-04-03 | $24.89 | $24.89 | $24.88 | $24.88 | $22.46 | 202 |
2018-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.57 | 0 |
2018-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
2018-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
2018-03-27 | $25.02 | $25.02 | $25.00 | $25.00 | $22.52 | 200 |
2018-03-26 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-23 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-22 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-21 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-20 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-19 | $24.81 | $24.81 | $24.81 | $24.81 | $22.35 | 0 |
2018-03-16 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-15 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-14 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 1 |
2018-03-13 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-12 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-09 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 1 |
2018-03-08 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 1 |
2018-03-07 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-06 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-05 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-02 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-03-01 | $24.87 | $24.87 | $24.87 | $24.87 | $22.40 | 0 |
2018-02-28 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-23 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-22 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-21 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-20 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-16 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $22.35 | 0 |
2018-02-14 | $24.86 | $24.87 | $24.86 | $24.87 | $22.35 | 1,501 |
2018-02-13 | $24.86 | $24.86 | $24.86 | $24.86 | $22.34 | 0 |
2018-02-12 | $24.79 | $24.94 | $24.79 | $24.86 | $22.34 | 8,898 |
2018-02-09 | $24.66 | $24.66 | $24.66 | $24.66 | $22.16 | 1 |
2018-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $22.16 | 1 |
2018-02-07 | $24.66 | $24.66 | $24.66 | $24.66 | $22.16 | 0 |
2018-02-06 | $24.67 | $24.67 | $24.66 | $24.66 | $22.16 | 3,600 |
2018-02-05 | $25.23 | $25.23 | $25.23 | $25.23 | $22.67 | 0 |
2018-02-02 | $25.17 | $25.17 | $25.17 | $25.17 | $22.62 | 0 |
2018-02-01 | $25.17 | $25.17 | $25.17 | $25.17 | $22.62 | 0 |
2018-01-31 | $25.17 | $25.17 | $25.17 | $25.17 | $22.56 | 22 |
2018-01-30 | $25.17 | $25.17 | $25.17 | $25.17 | $22.56 | 0 |
2018-01-29 | $25.17 | $25.17 | $25.17 | $25.17 | $22.56 | 21 |
2018-01-26 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-25 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 22 |
2018-01-24 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-23 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 21 |
2018-01-22 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-19 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-18 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-17 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 20 |
2018-01-16 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-12 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-11 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-10 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 1 |
2018-01-09 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-08 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-05 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 1 |
2018-01-04 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 1 |
2018-01-03 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2018-01-02 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2017-12-29 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2017-12-28 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 0 |
2017-12-27 | $25.24 | $25.24 | $25.23 | $25.23 | $22.56 | 1,000 |
2017-12-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-20 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-14 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 1 |
2017-12-13 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-12 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-11 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-08 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 1 |
2017-12-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-06 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-05 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 0 |
2017-12-04 | $25.16 | $25.16 | $25.16 | $25.16 | $22.50 | 400 |
2017-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.36 | 0 |
2017-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 0 |
2017-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 400 |
2017-11-28 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-27 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-24 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-21 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-20 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-16 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-15 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-14 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-10 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-09 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-08 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-07 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-06 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-03 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-02 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-11-01 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 21 |
2017-10-31 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-10-30 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-10-27 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 1 |
2017-10-26 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 20 |
2017-10-24 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 0 |
2017-10-23 | $25.04 | $25.04 | $25.04 | $25.04 | $22.34 | 198,500 |
2017-10-20 | $25.06 | $25.06 | $25.06 | $25.06 | $22.36 | 0 |
2017-10-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.36 | 200,000 |
2017-10-18 | $25.10 | $25.10 | $25.05 | $25.05 | $22.35 | 200,300 |
IQ MacKay Municipal Insured ETF (MMIN) News Headlines
Recent IQ MacKay Municipal Insured ETF (MMIN) News
Similar Companies to IQ MacKay Municipal Insured ETF (MMIN) 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 | -- | -- | -- |