IQ MacKay Municipal Intermediate ETF (MMIT) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.60 ($0.09) 0.38%
IQ MacKay Municipal Intermediate ETF - Daily Information
Click for more stock information on IQ MacKay Municipal Intermediate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.67 |
Previous Close | $23.60 |
High | $23.72 |
Low | $23.56 |
Adjusted Open | $23.67 |
Previous Adjusted Close | $23.60 |
Adjusted High | $23.72 |
Adjusted Low | $23.56 |
About IQ MacKay Municipal Intermediate ETF (MMIT)
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 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”). 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 10 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. 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 Intermediate ETF (MMIT)
Historical Stock Data for IQ MacKay Municipal Intermediate ETF (MMIT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $23.67 | $23.72 | $23.56 | $23.60 | $23.60 | 192,510 |
2025-04-22 | $23.55 | $23.56 | $23.41 | $23.51 | $23.51 | 260,889 |
2025-04-21 | $23.62 | $23.62 | $23.49 | $23.51 | $23.51 | 135,801 |
2025-04-17 | $23.64 | $23.67 | $23.59 | $23.64 | $23.64 | 169,352 |
2025-04-16 | $23.66 | $23.67 | $23.59 | $23.67 | $23.67 | 452,664 |
2025-04-15 | $23.57 | $23.63 | $23.54 | $23.61 | $23.61 | 401,891 |
2025-04-14 | $23.48 | $23.64 | $23.43 | $23.54 | $23.54 | 858,800 |
2025-04-11 | $23.36 | $23.45 | $23.00 | $23.36 | $23.36 | 791,402 |
2025-04-10 | $23.68 | $23.75 | $23.45 | $23.54 | $23.54 | 453,033 |
2025-04-09 | $23.22 | $23.59 | $22.99 | $23.53 | $23.53 | 886,899 |
2025-04-08 | $23.51 | $23.67 | $23.37 | $23.44 | $23.44 | 545,052 |
2025-04-07 | $24.02 | $24.10 | $23.56 | $23.57 | $23.57 | 196,339 |
2025-04-04 | $24.14 | $24.22 | $24.06 | $24.11 | $24.11 | 151,850 |
2025-04-03 | $24.14 | $24.14 | $24.02 | $24.04 | $24.04 | 278,808 |
2025-04-02 | $24.03 | $24.03 | $23.93 | $23.96 | $23.96 | 172,319 |
2025-04-01 | $23.96 | $24.02 | $23.96 | $23.99 | $23.99 | 210,956 |
2025-03-31 | $24.01 | $24.01 | $23.93 | $23.97 | $23.90 | 211,983 |
2025-03-28 | $23.90 | $23.99 | $23.90 | $23.96 | $23.96 | 560,419 |
2025-03-27 | $23.82 | $23.88 | $23.82 | $23.87 | $23.87 | 125,842 |
2025-03-26 | $24.05 | $24.05 | $23.90 | $23.91 | $23.91 | 422,231 |
2025-03-25 | $24.07 | $24.08 | $23.99 | $24.00 | $24.00 | 120,249 |
2025-03-24 | $24.05 | $24.09 | $23.95 | $24.03 | $24.03 | 231,775 |
2025-03-21 | $24.19 | $24.19 | $24.05 | $24.07 | $24.07 | 127,167 |
2025-03-20 | $24.13 | $24.16 | $24.08 | $24.10 | $24.10 | 117,822 |
2025-03-19 | $24.06 | $24.16 | $23.97 | $24.11 | $24.11 | 112,421 |
2025-03-18 | $24.06 | $24.17 | $24.05 | $24.10 | $24.10 | 126,059 |
2025-03-17 | $24.08 | $24.16 | $24.05 | $24.07 | $24.07 | 96,941 |
2025-03-14 | $24.12 | $24.12 | $23.98 | $24.03 | $24.03 | 146,467 |
2025-03-13 | $24.06 | $24.09 | $24.01 | $24.08 | $24.08 | 109,878 |
2025-03-12 | $24.13 | $24.13 | $24.04 | $24.06 | $24.06 | 125,959 |
2025-03-11 | $24.21 | $24.22 | $24.13 | $24.14 | $24.14 | 101,181 |
2025-03-10 | $24.24 | $24.24 | $24.20 | $24.21 | $24.21 | 81,306 |
2025-03-07 | $24.19 | $24.24 | $24.15 | $24.19 | $24.19 | 105,690 |
2025-03-06 | $24.20 | $24.24 | $24.17 | $24.18 | $24.18 | 169,307 |
2025-03-05 | $24.27 | $24.28 | $24.23 | $24.25 | $24.25 | 207,751 |
2025-03-04 | $24.30 | $24.30 | $24.22 | $24.26 | $24.26 | 205,649 |
2025-03-03 | $24.33 | $24.39 | $24.22 | $24.32 | $24.32 | 170,513 |
2025-02-28 | $24.33 | $24.38 | $24.31 | $24.37 | $24.30 | 59,790 |
2025-02-27 | $24.31 | $24.31 | $24.27 | $24.31 | $24.24 | 66,337 |
2025-02-26 | $24.27 | $24.36 | $24.27 | $24.34 | $24.27 | 206,780 |
2025-02-25 | $24.32 | $24.33 | $24.29 | $24.32 | $24.25 | 101,272 |
2025-02-24 | $24.22 | $24.25 | $24.21 | $24.23 | $24.16 | 122,079 |
2025-02-21 | $24.20 | $24.24 | $24.17 | $24.24 | $24.17 | 316,127 |
2025-02-20 | $24.17 | $24.20 | $24.15 | $24.18 | $24.11 | 218,475 |
2025-02-19 | $24.10 | $24.16 | $24.10 | $24.16 | $24.09 | 135,675 |
2025-02-18 | $24.14 | $24.14 | $24.11 | $24.12 | $24.05 | 129,819 |
2025-02-14 | $24.15 | $24.19 | $24.14 | $24.14 | $24.07 | 125,552 |
2025-02-13 | $24.10 | $24.16 | $24.10 | $24.13 | $24.06 | 176,845 |
2025-02-12 | $24.15 | $24.15 | $24.04 | $24.07 | $24.00 | 178,281 |
2025-02-11 | $24.17 | $24.17 | $24.16 | $24.16 | $24.09 | 191,525 |
2025-02-10 | $24.17 | $24.23 | $24.17 | $24.23 | $24.16 | 369,300 |
2025-02-07 | $24.27 | $24.27 | $24.18 | $24.19 | $24.12 | 142,146 |
2025-02-06 | $24.25 | $24.25 | $24.21 | $24.24 | $24.17 | 107,280 |
2025-02-05 | $24.20 | $24.25 | $24.20 | $24.23 | $24.16 | 295,157 |
2025-02-04 | $24.15 | $24.17 | $24.10 | $24.17 | $24.10 | 258,546 |
2025-02-03 | $24.11 | $24.16 | $24.11 | $24.14 | $24.07 | 146,575 |
2025-01-31 | $24.20 | $24.21 | $24.15 | $24.17 | $24.03 | 124,567 |
2025-01-30 | $24.23 | $24.23 | $24.17 | $24.19 | $24.05 | 133,768 |
2025-01-29 | $24.20 | $24.20 | $24.11 | $24.17 | $24.03 | 209,251 |
2025-01-28 | $24.15 | $24.18 | $24.14 | $24.17 | $24.03 | 1,790,447 |
2025-01-27 | $24.10 | $24.19 | $24.10 | $24.16 | $24.02 | 116,772 |
2025-01-24 | $24.06 | $24.09 | $24.03 | $24.08 | $23.94 | 193,526 |
2025-01-23 | $24.11 | $24.11 | $24.02 | $24.04 | $23.90 | 427,322 |
2025-01-22 | $24.07 | $24.12 | $24.07 | $24.12 | $23.98 | 189,616 |
2025-01-21 | $24.07 | $24.10 | $24.06 | $24.06 | $23.92 | 374,023 |
2025-01-17 | $24.04 | $24.07 | $24.04 | $24.05 | $23.91 | 135,797 |
2025-01-16 | $23.93 | $24.04 | $23.93 | $23.99 | $23.85 | 153,944 |
2025-01-15 | $23.99 | $24.01 | $23.97 | $24.01 | $23.87 | 164,694 |
2025-01-14 | $23.93 | $23.93 | $23.88 | $23.93 | $23.79 | 166,700 |
2025-01-13 | $23.88 | $23.94 | $23.88 | $23.93 | $23.79 | 97,090 |
2025-01-10 | $23.76 | $23.98 | $23.76 | $23.91 | $23.77 | 341,690 |
2025-01-08 | $24.07 | $24.07 | $23.99 | $24.01 | $23.87 | 296,866 |
2025-01-07 | $24.05 | $24.09 | $24.04 | $24.05 | $23.91 | 121,909 |
2025-01-06 | $24.07 | $24.11 | $24.06 | $24.10 | $23.96 | 127,879 |
2025-01-03 | $24.08 | $24.09 | $24.05 | $24.07 | $23.93 | 113,551 |
2025-01-02 | $24.04 | $24.08 | $24.03 | $24.06 | $23.92 | 525,816 |
2024-12-31 | $24.01 | $24.07 | $23.99 | $24.01 | $23.87 | 475,179 |
2024-12-30 | $23.84 | $24.13 | $23.84 | $24.05 | $23.91 | 393,463 |
2024-12-27 | $23.99 | $24.06 | $23.99 | $24.02 | $23.83 | 318,934 |
2024-12-26 | $24.04 | $24.10 | $24.01 | $24.04 | $23.85 | 220,983 |
2024-12-24 | $23.97 | $24.05 | $23.97 | $24.03 | $23.84 | 112,406 |
2024-12-23 | $24.04 | $24.10 | $24.02 | $24.07 | $23.88 | 503,661 |
2024-12-20 | $23.98 | $24.09 | $23.98 | $24.00 | $23.81 | 338,128 |
2024-12-19 | $24.07 | $24.07 | $23.94 | $24.01 | $23.82 | 230,380 |
2024-12-18 | $24.20 | $24.20 | $24.10 | $24.12 | $23.93 | 159,133 |
2024-12-17 | $24.30 | $24.30 | $24.21 | $24.22 | $24.03 | 348,474 |
2024-12-16 | $24.25 | $24.30 | $24.25 | $24.27 | $24.08 | 121,428 |
2024-12-13 | $24.33 | $24.40 | $24.25 | $24.28 | $24.09 | 102,042 |
2024-12-12 | $24.40 | $24.40 | $24.28 | $24.33 | $24.14 | 290,493 |
2024-12-11 | $24.50 | $24.50 | $24.36 | $24.39 | $24.20 | 150,199 |
2024-12-10 | $24.40 | $24.43 | $24.37 | $24.41 | $24.22 | 184,972 |
2024-12-09 | $24.46 | $24.46 | $24.41 | $24.44 | $24.25 | 171,555 |
2024-12-06 | $24.52 | $24.52 | $24.43 | $24.48 | $24.29 | 131,177 |
2024-12-05 | $24.45 | $24.46 | $24.41 | $24.43 | $24.24 | 90,005 |
2024-12-04 | $24.40 | $24.47 | $24.39 | $24.47 | $24.28 | 124,106 |
2024-12-03 | $24.35 | $24.44 | $24.35 | $24.40 | $24.21 | 166,689 |
2024-12-02 | $24.32 | $24.42 | $24.32 | $24.39 | $24.20 | 151,779 |
2024-11-29 | $24.46 | $24.46 | $24.41 | $24.44 | $24.44 | 24,307 |
2024-11-27 | $24.38 | $24.45 | $24.35 | $24.43 | $24.43 | 90,329 |
2024-11-26 | $24.33 | $24.38 | $24.29 | $24.34 | $24.34 | 194,164 |
2024-11-25 | $24.39 | $24.39 | $24.31 | $24.33 | $24.33 | 51,346 |
2024-11-22 | $24.28 | $24.33 | $24.26 | $24.33 | $24.33 | 119,637 |
2024-11-21 | $24.28 | $24.28 | $24.24 | $24.28 | $24.28 | 71,871 |
2024-11-20 | $24.29 | $24.31 | $24.20 | $24.27 | $24.27 | 104,009 |
2024-11-19 | $24.33 | $24.33 | $24.26 | $24.32 | $24.32 | 88,118 |
2024-11-18 | $24.24 | $24.31 | $24.22 | $24.30 | $24.30 | 120,895 |
2024-11-15 | $24.28 | $24.28 | $24.19 | $24.25 | $24.25 | 151,679 |
2024-11-14 | $24.23 | $24.25 | $24.18 | $24.22 | $24.22 | 67,979 |
2024-11-13 | $24.24 | $24.24 | $24.17 | $24.23 | $24.23 | 113,111 |
2024-11-12 | $24.23 | $24.23 | $24.16 | $24.19 | $24.19 | 95,753 |
2024-11-11 | $24.15 | $24.23 | $24.15 | $24.23 | $24.23 | 88,681 |
2024-11-08 | $24.11 | $24.28 | $24.11 | $24.27 | $24.27 | 120,349 |
2024-11-07 | $24.00 | $24.11 | $24.00 | $24.11 | $24.11 | 84,544 |
2024-11-06 | $24.09 | $24.09 | $23.96 | $23.99 | $23.99 | 99,544 |
2024-11-05 | $24.18 | $24.24 | $24.17 | $24.24 | $24.24 | 123,599 |
2024-11-04 | $24.19 | $24.22 | $24.18 | $24.22 | $24.22 | 103,326 |
2024-11-01 | $24.18 | $24.21 | $24.11 | $24.12 | $24.12 | 94,088 |
2024-10-31 | $24.24 | $24.24 | $24.18 | $24.22 | $24.14 | 85,349 |
2024-10-30 | $24.23 | $24.24 | $24.19 | $24.22 | $24.14 | 83,998 |
2024-10-29 | $24.19 | $24.22 | $24.16 | $24.21 | $24.13 | 52,218 |
2024-10-28 | $24.32 | $24.32 | $24.22 | $24.23 | $24.15 | 81,565 |
2024-10-25 | $24.32 | $24.32 | $24.23 | $24.23 | $24.23 | 95,150 |
2024-10-24 | $24.17 | $24.25 | $24.15 | $24.21 | $24.21 | 96,948 |
2024-10-23 | $24.29 | $24.29 | $24.14 | $24.19 | $24.19 | 46,016 |
2024-10-22 | $24.36 | $24.36 | $24.28 | $24.30 | $24.30 | 117,384 |
2024-10-21 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 124,954 |
2024-10-18 | $24.44 | $24.44 | $24.40 | $24.42 | $24.42 | 49,897 |
2024-10-17 | $24.40 | $24.42 | $24.39 | $24.40 | $24.40 | 48,158 |
2024-10-16 | $24.44 | $24.44 | $24.40 | $24.42 | $24.42 | 184,060 |
2024-10-15 | $24.37 | $24.43 | $24.37 | $24.42 | $24.42 | 48,065 |
2024-10-14 | $24.39 | $24.39 | $24.32 | $24.33 | $24.33 | 41,848 |
2024-10-11 | $24.33 | $24.41 | $24.33 | $24.38 | $24.38 | 85,795 |
2024-10-10 | $24.40 | $24.43 | $24.38 | $24.40 | $24.40 | 53,278 |
2024-10-09 | $24.43 | $24.43 | $24.37 | $24.41 | $24.41 | 157,701 |
2024-10-08 | $24.38 | $24.43 | $24.38 | $24.41 | $24.41 | 138,325 |
2024-10-07 | $24.46 | $24.47 | $24.40 | $24.41 | $24.41 | 127,224 |
2024-10-04 | $24.51 | $24.51 | $24.42 | $24.48 | $24.48 | 70,460 |
2024-10-03 | $24.54 | $24.60 | $24.52 | $24.54 | $24.54 | 88,411 |
2024-10-02 | $24.54 | $24.55 | $24.51 | $24.55 | $24.55 | 51,192 |
2024-10-01 | $24.53 | $24.56 | $24.52 | $24.55 | $24.55 | 120,736 |
2024-09-30 | $24.64 | $24.64 | $24.56 | $24.60 | $24.52 | 58,513 |
2024-09-27 | $24.65 | $24.65 | $24.56 | $24.62 | $24.54 | 59,854 |
2024-09-26 | $24.54 | $24.58 | $24.51 | $24.58 | $24.50 | 83,185 |
2024-09-25 | $24.62 | $24.62 | $24.49 | $24.54 | $24.46 | 90,117 |
2024-09-24 | $24.56 | $24.56 | $24.48 | $24.54 | $24.46 | 271,233 |
2024-09-23 | $24.55 | $24.55 | $24.49 | $24.53 | $24.45 | 67,439 |
2024-09-20 | $24.56 | $24.56 | $24.51 | $24.54 | $24.46 | 45,260 |
2024-09-19 | $24.55 | $24.55 | $24.49 | $24.55 | $24.47 | 71,106 |
2024-09-18 | $24.53 | $24.59 | $24.52 | $24.57 | $24.49 | 67,620 |
2024-09-17 | $24.58 | $24.58 | $24.52 | $24.53 | $24.45 | 151,449 |
2024-09-16 | $24.54 | $24.59 | $24.53 | $24.59 | $24.51 | 80,586 |
2024-09-13 | $24.54 | $24.56 | $24.53 | $24.55 | $24.47 | 94,651 |
2024-09-12 | $24.53 | $24.53 | $24.49 | $24.51 | $24.44 | 79,166 |
2024-09-11 | $24.50 | $24.56 | $24.50 | $24.51 | $24.43 | 68,862 |
2024-09-10 | $24.46 | $24.56 | $24.46 | $24.53 | $24.45 | 65,785 |
2024-09-09 | $24.48 | $24.51 | $24.47 | $24.50 | $24.42 | 59,084 |
2024-09-06 | $24.49 | $24.49 | $24.44 | $24.48 | $24.48 | 98,336 |
2024-09-05 | $24.43 | $24.45 | $24.42 | $24.45 | $24.45 | 87,530 |
2024-09-04 | $24.44 | $24.45 | $24.39 | $24.45 | $24.45 | 258,435 |
2024-09-03 | $24.56 | $24.56 | $24.36 | $24.41 | $24.41 | 89,113 |
2024-08-30 | $24.56 | $24.56 | $24.42 | $24.43 | $24.35 | 217,337 |
2024-08-29 | $24.49 | $24.49 | $24.41 | $24.44 | $24.36 | 122,575 |
2024-08-28 | $24.43 | $24.44 | $24.42 | $24.43 | $24.35 | 56,506 |
2024-08-27 | $24.49 | $24.50 | $24.42 | $24.45 | $24.37 | 171,566 |
2024-08-26 | $24.58 | $24.58 | $24.45 | $24.46 | $24.38 | 107,399 |
2024-08-23 | $24.44 | $24.51 | $24.41 | $24.51 | $24.43 | 146,581 |
2024-08-22 | $24.46 | $24.47 | $24.38 | $24.41 | $24.33 | 111,397 |
2024-08-21 | $24.48 | $24.48 | $24.40 | $24.43 | $24.35 | 154,093 |
2024-08-20 | $24.37 | $24.44 | $24.37 | $24.44 | $24.36 | 85,015 |
2024-08-19 | $24.41 | $24.44 | $24.36 | $24.36 | $24.28 | 90,692 |
2024-08-16 | $24.36 | $24.38 | $24.36 | $24.37 | $24.29 | 61,845 |
2024-08-15 | $24.41 | $24.41 | $24.34 | $24.36 | $24.28 | 104,784 |
2024-08-14 | $24.43 | $24.44 | $24.41 | $24.42 | $24.34 | 32,726 |
2024-08-13 | $24.38 | $24.43 | $24.38 | $24.40 | $24.32 | 89,119 |
2024-08-12 | $24.37 | $24.42 | $24.36 | $24.42 | $24.34 | 43,754 |
2024-08-09 | $24.36 | $24.37 | $24.33 | $24.35 | $24.27 | 64,256 |
2024-08-08 | $24.33 | $24.35 | $24.31 | $24.32 | $24.24 | 86,417 |
2024-08-07 | $24.44 | $24.44 | $24.36 | $24.36 | $24.28 | 85,400 |
2024-08-06 | $24.54 | $24.54 | $24.42 | $24.48 | $24.40 | 114,169 |
2024-08-05 | $24.45 | $24.56 | $24.45 | $24.47 | $24.39 | 82,468 |
2024-08-02 | $24.41 | $24.48 | $24.41 | $24.47 | $24.39 | 101,791 |
2024-08-01 | $24.37 | $24.37 | $24.32 | $24.37 | $24.29 | 115,862 |
2024-07-31 | $24.36 | $24.36 | $24.31 | $24.36 | $24.20 | 135,428 |
2024-07-30 | $24.36 | $24.36 | $24.30 | $24.32 | $24.16 | 61,185 |
2024-07-29 | $24.38 | $24.38 | $24.31 | $24.32 | $24.16 | 89,587 |
2024-07-26 | $24.30 | $24.33 | $24.30 | $24.32 | $24.32 | 70,131 |
2024-07-25 | $24.29 | $24.34 | $24.28 | $24.31 | $24.31 | 80,011 |
2024-07-24 | $24.25 | $24.34 | $24.25 | $24.26 | $24.26 | 85,037 |
2024-07-23 | $24.43 | $24.43 | $24.28 | $24.29 | $24.29 | 101,624 |
2024-07-22 | $24.38 | $24.38 | $24.26 | $24.30 | $24.30 | 60,172 |
2024-07-19 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 19,985 |
2024-07-18 | $24.31 | $24.33 | $24.28 | $24.30 | $24.30 | 108,132 |
2024-07-17 | $24.30 | $24.32 | $24.27 | $24.32 | $24.32 | 89,202 |
2024-07-16 | $24.25 | $24.31 | $24.25 | $24.30 | $24.30 | 75,272 |
2024-07-15 | $24.27 | $24.27 | $24.24 | $24.25 | $24.25 | 53,405 |
2024-07-12 | $24.28 | $24.30 | $24.24 | $24.30 | $24.30 | 107,622 |
2024-07-11 | $24.25 | $24.29 | $24.21 | $24.28 | $24.28 | 117,370 |
2024-07-10 | $24.24 | $24.24 | $24.18 | $24.21 | $24.21 | 97,157 |
2024-07-09 | $24.17 | $24.20 | $24.17 | $24.20 | $24.20 | 98,646 |
2024-07-08 | $24.21 | $24.23 | $24.18 | $24.21 | $24.21 | 353,988 |
2024-07-05 | $24.18 | $24.22 | $24.16 | $24.19 | $24.19 | 140,588 |
2024-07-03 | $24.16 | $24.20 | $24.12 | $24.20 | $24.20 | 98,994 |
2024-07-02 | $24.16 | $24.16 | $24.06 | $24.12 | $24.12 | 97,037 |
2024-07-01 | $24.22 | $24.22 | $24.04 | $24.07 | $24.07 | 79,547 |
2024-06-28 | $24.26 | $24.26 | $24.17 | $24.18 | $24.18 | 61,600 |
2024-06-27 | $24.18 | $24.23 | $24.18 | $24.23 | $24.23 | 189,349 |
2024-06-26 | $24.24 | $24.24 | $24.18 | $24.18 | $24.18 | 53,797 |
2024-06-25 | $24.27 | $24.27 | $24.20 | $24.24 | $24.24 | 91,235 |
2024-06-24 | $24.29 | $24.31 | $24.17 | $24.26 | $24.26 | 27,976 |
2024-06-21 | $24.28 | $24.28 | $24.19 | $24.22 | $24.22 | 72,998 |
2024-06-20 | $24.27 | $24.27 | $24.20 | $24.26 | $24.26 | 93,227 |
2024-06-18 | $24.19 | $24.26 | $24.19 | $24.23 | $24.23 | 141,557 |
2024-06-17 | $24.25 | $24.25 | $24.21 | $24.23 | $24.23 | 44,139 |
2024-06-14 | $24.31 | $24.31 | $24.23 | $24.25 | $24.25 | 86,696 |
2024-06-13 | $24.23 | $24.27 | $24.21 | $24.25 | $24.25 | 59,216 |
2024-06-12 | $24.19 | $24.22 | $24.16 | $24.19 | $24.19 | 56,817 |
2024-06-11 | $24.12 | $24.12 | $24.06 | $24.10 | $24.10 | 57,682 |
2024-06-10 | $24.09 | $24.09 | $24.02 | $24.07 | $24.07 | 62,915 |
2024-06-07 | $24.06 | $24.08 | $24.03 | $24.07 | $24.07 | 96,111 |
2024-06-06 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 90,788 |
2024-06-05 | $24.07 | $24.11 | $24.01 | $24.07 | $24.07 | 113,166 |
2024-06-04 | $23.95 | $24.05 | $23.95 | $24.05 | $24.05 | 129,584 |
2024-06-03 | $23.98 | $23.98 | $23.91 | $23.91 | $23.91 | 78,864 |
2024-05-31 | $23.96 | $24.02 | $23.96 | $24.00 | $23.92 | 52,596 |
2024-05-30 | $23.97 | $24.00 | $23.96 | $23.97 | $23.89 | 210,890 |
2024-05-29 | $23.95 | $23.99 | $23.94 | $23.95 | $23.87 | 83,705 |
2024-05-28 | $23.99 | $24.05 | $23.99 | $24.01 | $23.93 | 94,967 |
2024-05-24 | $24.03 | $24.05 | $24.01 | $24.02 | $23.94 | 70,149 |
2024-05-23 | $24.07 | $24.07 | $24.03 | $24.05 | $23.97 | 106,228 |
2024-05-22 | $24.11 | $24.12 | $24.07 | $24.07 | $23.99 | 101,472 |
2024-05-21 | $24.20 | $24.20 | $24.10 | $24.13 | $24.05 | 71,419 |
2024-05-20 | $24.18 | $24.18 | $24.14 | $24.16 | $24.08 | 80,435 |
2024-05-17 | $24.24 | $24.24 | $24.17 | $24.18 | $24.10 | 77,458 |
2024-05-16 | $24.27 | $24.27 | $24.22 | $24.22 | $24.14 | 44,993 |
2024-05-15 | $24.23 | $24.28 | $24.23 | $24.27 | $24.19 | 92,193 |
2024-05-14 | $24.26 | $24.26 | $24.20 | $24.25 | $24.25 | 85,802 |
2024-05-13 | $24.27 | $24.27 | $24.18 | $24.22 | $24.22 | 194,620 |
2024-05-10 | $24.25 | $24.25 | $24.17 | $24.18 | $24.18 | 70,056 |
2024-05-09 | $24.24 | $24.24 | $24.19 | $24.21 | $24.21 | 115,972 |
2024-05-08 | $24.22 | $24.23 | $24.18 | $24.21 | $24.21 | 172,589 |
2024-05-07 | $24.21 | $24.22 | $24.16 | $24.22 | $24.22 | 84,387 |
2024-05-06 | $24.16 | $24.16 | $24.10 | $24.15 | $24.15 | 92,671 |
2024-05-03 | $24.16 | $24.16 | $24.10 | $24.12 | $24.12 | 85,988 |
2024-05-02 | $24.09 | $24.09 | $24.04 | $24.09 | $24.09 | 49,989 |
2024-05-01 | $23.92 | $24.07 | $23.92 | $24.06 | $24.06 | 55,510 |
2024-04-30 | $24.10 | $24.10 | $24.06 | $24.10 | $24.02 | 138,836 |
2024-04-29 | $24.09 | $24.12 | $24.08 | $24.11 | $24.03 | 102,114 |
2024-04-26 | $24.10 | $24.11 | $24.07 | $24.08 | $24.08 | 64,670 |
2024-04-25 | $24.13 | $24.13 | $24.06 | $24.07 | $24.07 | 93,839 |
2024-04-24 | $24.16 | $24.16 | $24.09 | $24.12 | $24.12 | 40,243 |
2024-04-23 | $24.12 | $24.15 | $24.09 | $24.15 | $24.15 | 115,066 |
2024-04-22 | $24.11 | $24.14 | $24.10 | $24.12 | $24.12 | 123,274 |
2024-04-19 | $24.11 | $24.15 | $24.11 | $24.12 | $24.12 | 83,941 |
2024-04-18 | $24.11 | $24.12 | $24.07 | $24.11 | $24.11 | 37,970 |
2024-04-17 | $24.07 | $24.14 | $24.07 | $24.11 | $24.11 | 57,616 |
2024-04-16 | $24.11 | $24.11 | $24.07 | $24.08 | $24.08 | 73,363 |
2024-04-15 | $24.20 | $24.20 | $24.07 | $24.10 | $24.10 | 136,760 |
2024-04-12 | $24.18 | $24.18 | $24.12 | $24.14 | $24.14 | 71,688 |
2024-04-11 | $24.05 | $24.09 | $24.03 | $24.09 | $24.09 | 71,053 |
2024-04-10 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 142,306 |
2024-04-09 | $24.14 | $24.21 | $24.14 | $24.21 | $24.21 | 93,359 |
2024-04-08 | $24.12 | $24.17 | $24.12 | $24.17 | $24.17 | 108,932 |
2024-04-05 | $24.14 | $24.17 | $24.13 | $24.14 | $24.14 | 69,593 |
2024-04-04 | $24.21 | $24.21 | $24.15 | $24.21 | $24.21 | 103,811 |
2024-04-03 | $24.17 | $24.17 | $24.11 | $24.17 | $24.17 | 122,967 |
2024-04-02 | $24.24 | $24.25 | $24.16 | $24.20 | $24.20 | 97,852 |
2024-04-01 | $24.31 | $24.31 | $24.22 | $24.24 | $24.24 | 72,399 |
2024-03-28 | $24.35 | $24.39 | $24.35 | $24.39 | $24.31 | 103,834 |
2024-03-27 | $24.46 | $24.46 | $24.36 | $24.41 | $24.33 | 70,709 |
2024-03-26 | $24.37 | $24.42 | $24.37 | $24.40 | $24.32 | 51,635 |
2024-03-25 | $24.45 | $24.45 | $24.39 | $24.40 | $24.32 | 69,891 |
2024-03-22 | $24.39 | $24.47 | $24.39 | $24.46 | $24.38 | 73,143 |
2024-03-21 | $24.45 | $24.45 | $24.37 | $24.44 | $24.36 | 130,303 |
2024-03-20 | $24.42 | $24.43 | $24.39 | $24.43 | $24.35 | 99,898 |
2024-03-19 | $24.43 | $24.43 | $24.38 | $24.42 | $24.34 | 68,644 |
2024-03-18 | $24.34 | $24.42 | $24.34 | $24.41 | $24.33 | 134,330 |
2024-03-15 | $24.46 | $24.46 | $24.39 | $24.40 | $24.32 | 68,362 |
2024-03-14 | $24.48 | $24.48 | $24.39 | $24.41 | $24.33 | 180,440 |
2024-03-13 | $24.48 | $24.48 | $24.44 | $24.46 | $24.38 | 102,797 |
2024-03-12 | $24.45 | $24.45 | $24.40 | $24.43 | $24.35 | 66,112 |
2024-03-11 | $24.43 | $24.51 | $24.41 | $24.45 | $24.37 | 81,526 |
2024-03-08 | $24.46 | $24.46 | $24.42 | $24.44 | $24.36 | 51,156 |
2024-03-07 | $24.46 | $24.48 | $24.42 | $24.42 | $24.34 | 64,144 |
2024-03-06 | $24.34 | $24.44 | $24.34 | $24.42 | $24.34 | 82,890 |
2024-03-05 | $24.42 | $24.44 | $24.38 | $24.44 | $24.36 | 118,058 |
2024-03-04 | $24.36 | $24.39 | $24.32 | $24.37 | $24.29 | 294,169 |
2024-03-01 | $24.41 | $24.45 | $24.35 | $24.45 | $24.37 | 102,935 |
2024-02-29 | $24.50 | $24.50 | $24.43 | $24.48 | $24.33 | 91,552 |
2024-02-28 | $24.46 | $24.46 | $24.41 | $24.46 | $24.31 | 108,557 |
2024-02-27 | $24.46 | $24.46 | $24.39 | $24.44 | $24.29 | 132,720 |
2024-02-26 | $24.45 | $24.45 | $24.38 | $24.42 | $24.27 | 87,890 |
2024-02-23 | $24.44 | $24.47 | $24.39 | $24.47 | $24.47 | 56,954 |
2024-02-22 | $24.43 | $24.43 | $24.37 | $24.41 | $24.41 | 69,136 |
2024-02-21 | $24.37 | $24.43 | $24.37 | $24.37 | $24.37 | 78,960 |
2024-02-20 | $24.48 | $24.48 | $24.39 | $24.42 | $24.42 | 145,767 |
2024-02-16 | $24.42 | $24.42 | $24.33 | $24.41 | $24.41 | 154,653 |
2024-02-15 | $24.44 | $24.44 | $24.35 | $24.40 | $24.40 | 355,924 |
2024-02-14 | $24.37 | $24.41 | $24.33 | $24.35 | $24.35 | 127,961 |
2024-02-13 | $24.37 | $24.37 | $24.31 | $24.33 | $24.33 | 141,427 |
2024-02-12 | $24.43 | $24.45 | $24.34 | $24.44 | $24.44 | 155,605 |
2024-02-09 | $24.39 | $24.43 | $24.31 | $24.39 | $24.39 | 97,509 |
2024-02-08 | $24.38 | $24.42 | $24.30 | $24.40 | $24.40 | 85,561 |
2024-02-07 | $24.48 | $24.48 | $24.31 | $24.38 | $24.38 | 162,057 |
2024-02-06 | $24.36 | $24.42 | $24.28 | $24.42 | $24.42 | 142,629 |
2024-02-05 | $24.44 | $24.46 | $24.28 | $24.29 | $24.29 | 536,648 |
2024-02-02 | $24.53 | $24.53 | $24.39 | $24.45 | $24.45 | 78,828 |
2024-02-01 | $24.57 | $24.57 | $24.46 | $24.55 | $24.55 | 64,116 |
2024-01-31 | $24.49 | $24.57 | $24.48 | $24.52 | $24.44 | 118,251 |
2024-01-30 | $24.45 | $24.47 | $24.41 | $24.46 | $24.38 | 87,741 |
2024-01-29 | $24.38 | $24.47 | $24.38 | $24.47 | $24.39 | 62,064 |
2024-01-26 | $24.46 | $24.46 | $24.33 | $24.38 | $24.38 | 60,427 |
2024-01-25 | $24.37 | $24.50 | $24.37 | $24.41 | $24.41 | 86,363 |
2024-01-24 | $24.44 | $24.44 | $24.33 | $24.35 | $24.35 | 99,384 |
2024-01-23 | $24.40 | $24.40 | $24.34 | $24.39 | $24.39 | 92,625 |
2024-01-22 | $24.49 | $24.49 | $24.35 | $24.39 | $24.39 | 152,258 |
2024-01-19 | $24.46 | $24.46 | $24.34 | $24.40 | $24.40 | 194,032 |
2024-01-18 | $24.56 | $24.56 | $24.37 | $24.40 | $24.40 | 159,709 |
2024-01-17 | $24.52 | $24.52 | $24.41 | $24.46 | $24.46 | 123,691 |
2024-01-16 | $24.54 | $24.56 | $24.46 | $24.52 | $24.52 | 86,957 |
2024-01-12 | $24.59 | $24.59 | $24.52 | $24.56 | $24.56 | 98,314 |
2024-01-11 | $24.55 | $24.59 | $24.50 | $24.59 | $24.59 | 304,654 |
2024-01-10 | $24.49 | $24.56 | $24.49 | $24.55 | $24.55 | 118,995 |
2024-01-09 | $24.57 | $24.58 | $24.53 | $24.57 | $24.57 | 777,199 |
2024-01-08 | $24.57 | $24.61 | $24.56 | $24.61 | $24.61 | 100,500 |
2024-01-05 | $24.49 | $24.57 | $24.49 | $24.54 | $24.54 | 98,006 |
2024-01-04 | $24.62 | $24.62 | $24.51 | $24.55 | $24.55 | 119,401 |
2024-01-03 | $24.58 | $24.58 | $24.51 | $24.58 | $24.58 | 113,376 |
2024-01-02 | $24.46 | $24.54 | $24.46 | $24.54 | $24.54 | 107,598 |
2023-12-29 | $24.52 | $24.59 | $24.52 | $24.56 | $24.56 | 220,404 |
2023-12-28 | $24.58 | $24.58 | $24.50 | $24.52 | $24.52 | 133,641 |
2023-12-27 | $24.71 | $24.71 | $24.61 | $24.67 | $24.67 | 112,069 |
2023-12-26 | $24.69 | $24.69 | $24.56 | $24.63 | $24.63 | 110,458 |
2023-12-22 | $24.61 | $24.62 | $24.57 | $24.61 | $24.61 | 97,411 |
2023-12-21 | $24.70 | $24.70 | $24.57 | $24.61 | $24.61 | 148,657 |
2023-12-20 | $24.65 | $24.65 | $24.53 | $24.60 | $24.60 | 186,228 |
2023-12-19 | $24.63 | $24.63 | $24.49 | $24.57 | $24.57 | 415,097 |
2023-12-18 | $24.56 | $24.56 | $24.46 | $24.52 | $24.52 | 185,317 |
2023-12-15 | $24.61 | $24.61 | $24.49 | $24.52 | $24.52 | 182,388 |
2023-12-14 | $24.53 | $24.61 | $24.40 | $24.55 | $24.55 | 313,487 |
2023-12-13 | $24.28 | $24.45 | $24.28 | $24.45 | $24.45 | 294,386 |
2023-12-12 | $24.36 | $24.36 | $24.26 | $24.36 | $24.36 | 168,777 |
2023-12-11 | $24.32 | $24.35 | $24.27 | $24.32 | $24.32 | 238,950 |
2023-12-08 | $24.30 | $24.33 | $24.28 | $24.33 | $24.33 | 190,781 |
2023-12-07 | $24.35 | $24.35 | $24.27 | $24.34 | $24.34 | 137,182 |
2023-12-06 | $24.23 | $24.33 | $24.23 | $24.33 | $24.33 | 304,260 |
2023-12-05 | $24.26 | $24.30 | $24.19 | $24.29 | $24.29 | 215,714 |
2023-12-04 | $24.26 | $24.26 | $24.15 | $24.22 | $24.22 | 181,763 |
2023-12-01 | $24.18 | $24.27 | $24.14 | $24.27 | $24.27 | 130,359 |
2023-11-30 | $24.17 | $24.22 | $24.15 | $24.21 | $24.14 | 310,996 |
2023-11-29 | $24.20 | $24.27 | $24.12 | $24.23 | $24.16 | 259,146 |
2023-11-28 | $24.02 | $24.09 | $24.02 | $24.09 | $24.02 | 271,960 |
2023-11-27 | $24.00 | $24.09 | $23.99 | $24.09 | $24.02 | 173,918 |
2023-11-24 | $24.02 | $24.08 | $23.95 | $24.01 | $23.94 | 38,430 |
2023-11-22 | $24.05 | $24.05 | $23.96 | $24.03 | $24.03 | 186,561 |
2023-11-21 | $24.01 | $24.01 | $23.93 | $23.98 | $23.98 | 199,460 |
2023-11-20 | $23.98 | $23.98 | $23.88 | $23.97 | $23.97 | 166,710 |
2023-11-17 | $23.92 | $23.92 | $23.83 | $23.91 | $23.91 | 214,211 |
2023-11-16 | $23.91 | $23.91 | $23.79 | $23.89 | $23.89 | 287,015 |
2023-11-15 | $23.81 | $23.98 | $23.73 | $23.83 | $23.83 | 317,208 |
2023-11-14 | $23.86 | $23.86 | $23.69 | $23.80 | $23.80 | 698,421 |
2023-11-13 | $23.76 | $23.76 | $23.60 | $23.70 | $23.70 | 275,045 |
2023-11-10 | $23.69 | $23.71 | $23.65 | $23.70 | $23.70 | 255,275 |
2023-11-09 | $23.68 | $23.68 | $23.56 | $23.61 | $23.61 | 180,404 |
2023-11-08 | $23.67 | $23.68 | $23.59 | $23.66 | $23.66 | 45,717 |
2023-11-07 | $23.45 | $23.62 | $23.45 | $23.62 | $23.62 | 205,102 |
2023-11-06 | $23.55 | $23.55 | $23.43 | $23.51 | $23.51 | 146,843 |
2023-11-03 | $23.72 | $23.72 | $23.49 | $23.58 | $23.58 | 127,508 |
2023-11-02 | $23.32 | $23.45 | $23.32 | $23.42 | $23.42 | 153,240 |
2023-11-01 | $23.26 | $23.30 | $23.23 | $23.29 | $23.29 | 198,016 |
2023-10-31 | $23.30 | $23.30 | $23.26 | $23.29 | $23.22 | 323,023 |
2023-10-30 | $23.30 | $23.30 | $23.23 | $23.28 | $23.21 | 118,121 |
2023-10-27 | $23.30 | $23.31 | $23.25 | $23.28 | $23.28 | 115,906 |
2023-10-26 | $23.31 | $23.32 | $23.25 | $23.31 | $23.31 | 227,020 |
2023-10-25 | $23.31 | $23.31 | $23.21 | $23.25 | $23.25 | 170,426 |
2023-10-24 | $23.34 | $23.34 | $23.26 | $23.31 | $23.31 | 284,753 |
2023-10-23 | $23.31 | $23.32 | $23.25 | $23.32 | $23.32 | 1,128,222 |
2023-10-20 | $23.35 | $23.35 | $23.25 | $23.31 | $23.31 | 294,200 |
2023-10-19 | $23.27 | $23.32 | $23.24 | $23.30 | $23.30 | 1,008,502 |
2023-10-18 | $23.35 | $23.38 | $23.31 | $23.35 | $23.35 | 192,631 |
2023-10-17 | $23.45 | $23.45 | $23.33 | $23.38 | $23.38 | 185,729 |
2023-10-16 | $23.47 | $23.49 | $23.43 | $23.48 | $23.48 | 854,640 |
2023-10-13 | $23.52 | $23.56 | $23.50 | $23.53 | $23.53 | 188,585 |
2023-10-12 | $23.60 | $23.60 | $23.46 | $23.50 | $23.50 | 224,795 |
2023-10-11 | $23.50 | $23.54 | $23.41 | $23.54 | $23.54 | 494,506 |
2023-10-10 | $23.28 | $23.41 | $23.28 | $23.38 | $23.38 | 138,063 |
2023-10-09 | $23.29 | $23.35 | $23.28 | $23.32 | $23.32 | 320,971 |
2023-10-06 | $23.25 | $23.28 | $23.22 | $23.27 | $23.27 | 79,116 |
2023-10-05 | $23.30 | $23.36 | $23.27 | $23.31 | $23.31 | 187,158 |
2023-10-04 | $23.33 | $23.36 | $23.28 | $23.35 | $23.35 | 330,788 |
2023-10-03 | $23.37 | $23.37 | $23.27 | $23.29 | $23.29 | 99,782 |
2023-10-02 | $23.40 | $23.43 | $23.34 | $23.34 | $23.34 | 88,259 |
2023-09-29 | $23.56 | $23.56 | $23.45 | $23.50 | $23.43 | 182,732 |
2023-09-28 | $23.46 | $23.53 | $23.46 | $23.48 | $23.41 | 205,652 |
2023-09-27 | $23.68 | $23.68 | $23.52 | $23.55 | $23.48 | 170,762 |
2023-09-26 | $23.61 | $23.63 | $23.57 | $23.63 | $23.56 | 235,681 |
2023-09-25 | $23.68 | $23.70 | $23.61 | $23.65 | $23.58 | 232,383 |
2023-09-22 | $23.82 | $23.82 | $23.72 | $23.77 | $23.70 | 169,209 |
2023-09-21 | $23.88 | $23.88 | $23.74 | $23.77 | $23.70 | 235,162 |
2023-09-20 | $23.92 | $23.92 | $23.84 | $23.89 | $23.82 | 116,963 |
2023-09-19 | $23.93 | $23.93 | $23.87 | $23.88 | $23.80 | 57,537 |
2023-09-18 | $23.88 | $23.93 | $23.88 | $23.89 | $23.82 | 139,767 |
2023-09-15 | $23.99 | $23.99 | $23.87 | $23.89 | $23.82 | 110,584 |
2023-09-14 | $23.95 | $23.95 | $23.87 | $23.90 | $23.83 | 121,082 |
2023-09-13 | $23.98 | $23.98 | $23.91 | $23.93 | $23.86 | 103,900 |
2023-09-12 | $23.97 | $23.97 | $23.89 | $23.93 | $23.86 | 88,101 |
2023-09-11 | $23.98 | $23.98 | $23.91 | $23.94 | $23.87 | 68,857 |
2023-09-08 | $23.96 | $23.96 | $23.90 | $23.94 | $23.87 | 74,667 |
2023-09-07 | $23.98 | $23.98 | $23.90 | $23.94 | $23.87 | 66,748 |
2023-09-06 | $23.95 | $23.96 | $23.89 | $23.96 | $23.89 | 193,876 |
2023-09-05 | $23.97 | $23.97 | $23.90 | $23.90 | $23.83 | 164,465 |
2023-09-01 | $24.05 | $24.05 | $23.94 | $23.96 | $23.96 | 78,694 |
2023-08-31 | $24.02 | $24.10 | $24.01 | $24.02 | $23.95 | 133,651 |
2023-08-30 | $24.02 | $24.03 | $23.99 | $24.01 | $23.93 | 222,855 |
2023-08-29 | $24.04 | $24.04 | $23.97 | $24.00 | $23.93 | 96,191 |
2023-08-28 | $23.98 | $24.00 | $23.95 | $23.99 | $23.92 | 290,618 |
2023-08-25 | $24.01 | $24.01 | $23.92 | $23.97 | $23.90 | 47,223 |
2023-08-24 | $23.96 | $23.99 | $23.93 | $23.97 | $23.90 | 95,723 |
2023-08-23 | $23.93 | $24.05 | $23.93 | $24.01 | $23.94 | 106,202 |
2023-08-22 | $24.03 | $24.03 | $23.95 | $23.98 | $23.91 | 132,570 |
2023-08-21 | $24.03 | $24.03 | $23.96 | $23.98 | $23.90 | 57,733 |
2023-08-18 | $24.12 | $24.12 | $24.03 | $24.04 | $23.96 | 112,595 |
2023-08-17 | $24.16 | $24.16 | $24.04 | $24.07 | $23.99 | 178,329 |
2023-08-16 | $24.13 | $24.15 | $24.08 | $24.11 | $24.04 | 72,558 |
2023-08-15 | $24.14 | $24.16 | $24.09 | $24.11 | $24.04 | 101,186 |
2023-08-14 | $24.06 | $24.14 | $24.06 | $24.14 | $24.07 | 60,136 |
2023-08-11 | $24.09 | $24.14 | $24.05 | $24.10 | $24.03 | 89,491 |
2023-08-10 | $24.22 | $24.22 | $24.09 | $24.11 | $24.04 | 68,591 |
2023-08-09 | $24.11 | $24.16 | $24.10 | $24.16 | $24.09 | 84,968 |
2023-08-08 | $24.11 | $24.14 | $24.09 | $24.11 | $24.03 | 100,561 |
2023-08-07 | $24.11 | $24.11 | $24.03 | $24.07 | $24.00 | 170,093 |
2023-08-04 | $24.03 | $24.13 | $24.03 | $24.11 | $24.04 | 94,621 |
2023-08-03 | $24.13 | $24.13 | $24.03 | $24.03 | $23.96 | 73,805 |
2023-08-02 | $24.25 | $24.25 | $24.09 | $24.14 | $24.07 | 56,164 |
2023-08-01 | $24.25 | $24.25 | $24.20 | $24.22 | $24.15 | 152,065 |
2023-07-31 | $24.36 | $24.36 | $24.29 | $24.32 | $24.17 | 107,937 |
2023-07-28 | $24.44 | $24.44 | $24.30 | $24.34 | $24.19 | 145,839 |
2023-07-27 | $24.49 | $24.49 | $24.31 | $24.32 | $24.17 | 115,718 |
2023-07-26 | $24.42 | $24.42 | $24.37 | $24.41 | $24.26 | 61,701 |
2023-07-25 | $24.37 | $24.41 | $24.35 | $24.37 | $24.23 | 50,962 |
2023-07-24 | $24.43 | $24.45 | $24.38 | $24.41 | $24.26 | 108,462 |
2023-07-21 | $24.44 | $24.44 | $24.37 | $24.42 | $24.27 | 51,282 |
2023-07-20 | $24.43 | $24.43 | $24.35 | $24.41 | $24.26 | 90,184 |
2023-07-19 | $24.39 | $24.44 | $24.39 | $24.43 | $24.28 | 90,216 |
2023-07-18 | $24.35 | $24.40 | $24.32 | $24.37 | $24.22 | 71,207 |
2023-07-17 | $24.36 | $24.36 | $24.29 | $24.32 | $24.17 | 31,040 |
2023-07-14 | $24.36 | $24.36 | $24.28 | $24.33 | $24.18 | 69,867 |
2023-07-13 | $24.34 | $24.34 | $24.27 | $24.34 | $24.19 | 210,981 |
2023-07-12 | $24.26 | $24.32 | $24.25 | $24.28 | $24.13 | 63,183 |
2023-07-11 | $24.24 | $24.29 | $24.16 | $24.21 | $24.06 | 132,748 |
2023-07-10 | $24.24 | $24.25 | $24.16 | $24.21 | $24.06 | 206,537 |
2023-07-07 | $24.26 | $24.26 | $24.17 | $24.20 | $24.06 | 149,625 |
2023-07-06 | $24.19 | $24.23 | $24.17 | $24.19 | $24.04 | 120,222 |
2023-07-05 | $24.33 | $24.47 | $24.23 | $24.28 | $24.13 | 109,241 |
2023-07-03 | $24.35 | $24.35 | $24.27 | $24.30 | $24.15 | 36,489 |
2023-06-30 | $24.41 | $24.41 | $24.34 | $24.36 | $24.14 | 87,093 |
2023-06-29 | $24.39 | $24.39 | $24.31 | $24.33 | $24.11 | 50,240 |
2023-06-28 | $24.47 | $24.47 | $24.36 | $24.38 | $24.16 | 102,902 |
2023-06-27 | $24.38 | $24.38 | $24.35 | $24.36 | $24.14 | 52,485 |
2023-06-26 | $24.34 | $24.38 | $24.32 | $24.38 | $24.16 | 111,428 |
2023-06-23 | $24.31 | $24.40 | $24.31 | $24.37 | $24.15 | 49,688 |
2023-06-22 | $24.35 | $24.35 | $24.27 | $24.27 | $24.05 | 108,949 |
2023-06-21 | $24.35 | $24.37 | $24.30 | $24.37 | $24.15 | 77,971 |
2023-06-20 | $24.28 | $24.36 | $24.28 | $24.33 | $24.11 | 45,936 |
2023-06-16 | $24.31 | $24.31 | $24.29 | $24.31 | $24.09 | 79,461 |
2023-06-15 | $24.24 | $24.33 | $24.24 | $24.31 | $24.09 | 146,363 |
2023-06-14 | $24.29 | $24.31 | $24.21 | $24.25 | $24.03 | 240,155 |
2023-06-13 | $24.44 | $24.44 | $24.21 | $24.21 | $23.99 | 127,679 |
2023-06-12 | $24.33 | $24.33 | $24.19 | $24.21 | $23.99 | 81,392 |
2023-06-09 | $24.22 | $24.25 | $24.21 | $24.23 | $24.01 | 42,055 |
2023-06-08 | $24.16 | $24.27 | $24.16 | $24.25 | $24.03 | 172,408 |
2023-06-07 | $24.26 | $24.26 | $24.18 | $24.21 | $23.99 | 108,184 |
2023-06-06 | $24.26 | $24.26 | $24.21 | $24.26 | $24.04 | 104,373 |
2023-06-05 | $24.16 | $24.25 | $24.16 | $24.25 | $24.03 | 230,600 |
2023-06-02 | $24.22 | $24.22 | $24.15 | $24.20 | $23.98 | 46,936 |
2023-06-01 | $24.26 | $24.26 | $24.17 | $24.23 | $24.01 | 168,906 |
2023-05-31 | $24.27 | $24.27 | $24.19 | $24.26 | $23.97 | 80,525 |
2023-05-30 | $24.13 | $24.24 | $24.11 | $24.20 | $23.91 | 161,907 |
2023-05-26 | $24.18 | $24.18 | $24.09 | $24.12 | $23.83 | 105,480 |
2023-05-25 | $24.14 | $24.14 | $24.03 | $24.12 | $23.83 | 46,975 |
2023-05-24 | $24.17 | $24.17 | $24.04 | $24.08 | $23.80 | 99,750 |
2023-05-23 | $24.18 | $24.18 | $24.09 | $24.11 | $23.82 | 120,565 |
2023-05-22 | $24.21 | $24.21 | $24.13 | $24.13 | $23.85 | 87,452 |
2023-05-19 | $24.35 | $24.35 | $24.16 | $24.17 | $23.89 | 114,829 |
2023-05-18 | $24.42 | $24.42 | $24.27 | $24.29 | $24.00 | 84,059 |
2023-05-17 | $24.37 | $24.42 | $24.37 | $24.39 | $24.10 | 31,283 |
2023-05-16 | $24.47 | $24.47 | $24.39 | $24.42 | $24.13 | 62,431 |
2023-05-15 | $24.45 | $24.47 | $24.44 | $24.47 | $24.18 | 43,035 |
2023-05-12 | $24.52 | $24.52 | $24.42 | $24.49 | $24.20 | 38,564 |
2023-05-11 | $24.54 | $24.54 | $24.46 | $24.52 | $24.23 | 53,133 |
2023-05-10 | $24.47 | $24.51 | $24.47 | $24.51 | $24.22 | 101,254 |
2023-05-09 | $24.54 | $24.54 | $24.45 | $24.47 | $24.18 | 100,835 |
2023-05-08 | $24.49 | $24.49 | $24.42 | $24.48 | $24.19 | 44,354 |
2023-05-05 | $24.50 | $24.50 | $24.44 | $24.49 | $24.20 | 55,444 |
2023-05-04 | $24.43 | $24.51 | $24.43 | $24.47 | $24.18 | 81,189 |
2023-05-03 | $24.44 | $24.48 | $24.41 | $24.47 | $24.18 | 83,823 |
2023-05-02 | $24.42 | $24.45 | $24.40 | $24.44 | $24.15 | 92,531 |
2023-05-01 | $24.39 | $24.42 | $24.33 | $24.37 | $24.08 | 79,374 |
2023-04-28 | $24.54 | $24.54 | $24.45 | $24.51 | $24.15 | 76,635 |
2023-04-27 | $24.55 | $24.55 | $24.42 | $24.45 | $24.09 | 75,258 |
2023-04-26 | $24.54 | $24.54 | $24.43 | $24.48 | $24.12 | 170,592 |
2023-04-25 | $24.50 | $24.53 | $24.45 | $24.53 | $24.17 | 80,441 |
2023-04-24 | $24.44 | $24.49 | $24.43 | $24.49 | $24.13 | 57,007 |
2023-04-21 | $24.49 | $24.49 | $24.37 | $24.42 | $24.06 | 78,234 |
2023-04-20 | $24.51 | $24.51 | $24.39 | $24.43 | $24.07 | 103,025 |
2023-04-19 | $24.47 | $24.47 | $24.41 | $24.45 | $24.09 | 41,632 |
2023-04-18 | $24.55 | $24.55 | $24.44 | $24.48 | $24.12 | 257,040 |
2023-04-17 | $24.60 | $24.66 | $24.56 | $24.63 | $24.27 | 80,256 |
2023-04-14 | $24.69 | $24.75 | $24.63 | $24.63 | $24.27 | 219,792 |
2023-04-13 | $24.76 | $24.76 | $24.67 | $24.70 | $24.34 | 29,993 |
2023-04-12 | $24.62 | $24.75 | $24.62 | $24.74 | $24.38 | 112,006 |
2023-04-11 | $24.65 | $24.70 | $24.64 | $24.70 | $24.34 | 76,376 |
2023-04-10 | $24.67 | $24.67 | $24.60 | $24.63 | $24.27 | 53,610 |
2023-04-06 | $24.63 | $24.68 | $24.61 | $24.67 | $24.31 | 31,862 |
2023-04-05 | $24.62 | $24.67 | $24.60 | $24.67 | $24.31 | 43,901 |
2023-04-04 | $24.54 | $24.58 | $24.50 | $24.58 | $24.22 | 59,348 |
2023-04-03 | $24.53 | $24.56 | $24.50 | $24.55 | $24.19 | 55,236 |
2023-03-31 | $24.54 | $24.60 | $24.53 | $24.59 | $24.16 | 36,001 |
2023-03-30 | $24.51 | $24.55 | $24.48 | $24.55 | $24.12 | 124,336 |
2023-03-29 | $24.48 | $24.52 | $24.47 | $24.52 | $24.09 | 29,577 |
2023-03-28 | $24.47 | $24.52 | $24.47 | $24.52 | $24.09 | 15,677 |
2023-03-27 | $24.51 | $24.51 | $24.42 | $24.48 | $24.05 | 71,569 |
2023-03-24 | $24.54 | $24.54 | $24.45 | $24.51 | $24.51 | 35,144 |
2023-03-23 | $24.38 | $24.47 | $24.37 | $24.42 | $24.42 | 81,036 |
2023-03-22 | $24.38 | $24.40 | $24.31 | $24.40 | $24.40 | 56,710 |
2023-03-21 | $24.41 | $24.41 | $24.30 | $24.30 | $24.30 | 46,297 |
2023-03-20 | $24.45 | $24.45 | $24.35 | $24.39 | $24.39 | 75,367 |
2023-03-17 | $24.47 | $24.47 | $24.35 | $24.45 | $24.45 | 114,712 |
2023-03-16 | $24.44 | $24.44 | $24.31 | $24.36 | $24.36 | 42,258 |
2023-03-15 | $24.52 | $24.52 | $24.32 | $24.38 | $24.38 | 59,085 |
2023-03-14 | $24.31 | $24.31 | $24.21 | $24.30 | $24.30 | 52,282 |
2023-03-13 | $24.25 | $24.39 | $24.25 | $24.35 | $24.35 | 56,456 |
2023-03-10 | $24.26 | $24.29 | $24.21 | $24.26 | $24.26 | 52,841 |
2023-03-09 | $24.23 | $24.23 | $24.13 | $24.13 | $24.13 | 71,375 |
2023-03-08 | $24.08 | $24.12 | $24.05 | $24.12 | $24.12 | 55,782 |
2023-03-07 | $24.13 | $24.13 | $24.05 | $24.13 | $24.13 | 109,450 |
2023-03-06 | $24.16 | $24.16 | $24.07 | $24.09 | $24.09 | 79,946 |
2023-03-03 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 69,285 |
2023-03-02 | $24.08 | $24.08 | $24.03 | $24.04 | $24.04 | 44,559 |
2023-03-01 | $24.18 | $24.18 | $24.05 | $24.11 | $24.11 | 106,974 |
2023-02-28 | $24.25 | $24.25 | $24.13 | $24.19 | $24.12 | 48,669 |
2023-02-27 | $24.20 | $24.20 | $24.14 | $24.17 | $24.11 | 96,392 |
2023-02-24 | $24.21 | $24.21 | $24.12 | $24.12 | $24.06 | 82,818 |
2023-02-23 | $24.18 | $24.23 | $24.14 | $24.23 | $24.17 | 65,462 |
2023-02-22 | $24.15 | $24.20 | $24.14 | $24.20 | $24.14 | 83,283 |
2023-02-21 | $24.25 | $24.25 | $24.15 | $24.16 | $24.10 | 94,701 |
2023-02-17 | $24.30 | $24.30 | $24.26 | $24.26 | $24.20 | 108,679 |
2023-02-16 | $24.34 | $24.40 | $24.30 | $24.30 | $24.24 | 65,792 |
2023-02-15 | $24.50 | $24.50 | $24.39 | $24.41 | $24.35 | 45,242 |
2023-02-14 | $24.55 | $24.55 | $24.49 | $24.52 | $24.52 | 53,917 |
2023-02-13 | $24.59 | $24.59 | $24.53 | $24.56 | $24.56 | 69,611 |
2023-02-10 | $24.61 | $24.61 | $24.53 | $24.54 | $24.54 | 29,239 |
2023-02-09 | $24.60 | $24.63 | $24.54 | $24.55 | $24.55 | 52,304 |
2023-02-08 | $24.54 | $24.63 | $24.54 | $24.62 | $24.62 | 106,692 |
2023-02-07 | $24.64 | $24.64 | $24.54 | $24.56 | $24.56 | 92,604 |
2023-02-06 | $24.60 | $24.65 | $24.57 | $24.60 | $24.60 | 121,094 |
2023-02-03 | $24.72 | $24.72 | $24.65 | $24.69 | $24.69 | 57,247 |
2023-02-02 | $24.72 | $24.79 | $24.70 | $24.72 | $24.72 | 132,274 |
2023-02-01 | $24.78 | $24.78 | $24.69 | $24.74 | $24.74 | 109,068 |
2023-01-31 | $24.79 | $24.79 | $24.73 | $24.75 | $24.68 | 133,934 |
2023-01-30 | $24.76 | $24.76 | $24.71 | $24.71 | $24.64 | 27,520 |
2023-01-27 | $24.71 | $24.74 | $24.71 | $24.73 | $24.66 | 62,512 |
2023-01-26 | $24.71 | $24.76 | $24.71 | $24.73 | $24.66 | 221,663 |
2023-01-25 | $24.78 | $24.78 | $24.70 | $24.74 | $24.68 | 71,528 |
2023-01-24 | $24.72 | $24.75 | $24.68 | $24.75 | $24.68 | 147,836 |
2023-01-23 | $24.70 | $24.73 | $24.67 | $24.68 | $24.61 | 177,508 |
2023-01-20 | $24.69 | $24.74 | $24.69 | $24.70 | $24.63 | 119,396 |
2023-01-19 | $24.75 | $24.75 | $24.70 | $24.73 | $24.66 | 89,429 |
2023-01-18 | $24.76 | $24.76 | $24.71 | $24.74 | $24.67 | 106,423 |
2023-01-17 | $24.70 | $24.70 | $24.59 | $24.64 | $24.57 | 111,750 |
2023-01-13 | $24.65 | $24.65 | $24.56 | $24.58 | $24.51 | 103,769 |
2023-01-12 | $24.57 | $24.61 | $24.54 | $24.61 | $24.54 | 218,238 |
2023-01-11 | $24.52 | $24.53 | $24.46 | $24.48 | $24.41 | 179,058 |
2023-01-10 | $24.43 | $24.48 | $24.42 | $24.48 | $24.41 | 306,848 |
2023-01-09 | $24.44 | $24.46 | $24.39 | $24.45 | $24.38 | 135,725 |
2023-01-06 | $24.33 | $24.40 | $24.29 | $24.39 | $24.32 | 221,868 |
2023-01-05 | $24.28 | $24.32 | $24.26 | $24.31 | $24.24 | 153,555 |
2023-01-04 | $24.30 | $24.30 | $24.26 | $24.29 | $24.22 | 113,959 |
2023-01-03 | $24.27 | $24.27 | $24.14 | $24.18 | $24.11 | 83,187 |
2022-12-30 | $24.10 | $24.16 | $24.10 | $24.13 | $24.07 | 293,241 |
2022-12-29 | $24.22 | $24.22 | $24.12 | $24.16 | $24.10 | 231,865 |
2022-12-28 | $24.28 | $24.28 | $24.21 | $24.22 | $24.09 | 275,974 |
2022-12-27 | $24.25 | $24.25 | $24.17 | $24.23 | $24.10 | 141,050 |
2022-12-23 | $24.30 | $24.30 | $24.22 | $24.26 | $24.13 | 140,975 |
2022-12-22 | $24.31 | $24.31 | $24.26 | $24.27 | $24.14 | 312,825 |
2022-12-21 | $24.25 | $24.28 | $24.23 | $24.26 | $24.13 | 275,519 |
2022-12-20 | $24.31 | $24.31 | $24.25 | $24.26 | $24.13 | 206,655 |
2022-12-19 | $24.41 | $24.41 | $24.28 | $24.30 | $24.17 | 179,500 |
2022-12-16 | $24.31 | $24.40 | $24.31 | $24.37 | $24.37 | 84,146 |
2022-12-15 | $24.46 | $24.46 | $24.35 | $24.37 | $24.37 | 100,998 |
2022-12-14 | $24.31 | $24.43 | $24.31 | $24.39 | $24.39 | 157,203 |
2022-12-13 | $24.47 | $24.47 | $24.36 | $24.37 | $24.37 | 247,031 |
2022-12-12 | $24.41 | $24.41 | $24.33 | $24.33 | $24.33 | 186,178 |
2022-12-09 | $24.27 | $24.39 | $24.27 | $24.35 | $24.35 | 107,311 |
2022-12-08 | $24.55 | $24.55 | $24.33 | $24.36 | $24.36 | 197,210 |
2022-12-07 | $24.25 | $24.40 | $24.25 | $24.35 | $24.35 | 277,383 |
2022-12-06 | $24.23 | $24.34 | $24.23 | $24.28 | $24.28 | 272,983 |
2022-12-05 | $24.31 | $24.31 | $24.23 | $24.26 | $24.26 | 98,977 |
2022-12-02 | $24.28 | $24.28 | $24.21 | $24.27 | $24.27 | 94,120 |
2022-12-01 | $24.26 | $24.29 | $24.20 | $24.28 | $24.28 | 269,753 |
2022-11-30 | $24.20 | $24.23 | $24.13 | $24.23 | $24.17 | 98,195 |
2022-11-29 | $24.14 | $24.17 | $24.09 | $24.13 | $24.07 | 325,791 |
2022-11-28 | $24.13 | $24.13 | $24.02 | $24.05 | $23.99 | 202,400 |
2022-11-25 | $24.08 | $24.10 | $24.01 | $24.04 | $23.98 | 41,006 |
2022-11-23 | $24.04 | $24.08 | $24.01 | $24.07 | $24.01 | 121,432 |
2022-11-22 | $23.97 | $24.00 | $23.95 | $24.00 | $24.00 | 127,637 |
2022-11-21 | $23.97 | $23.98 | $23.92 | $23.94 | $23.94 | 208,762 |
2022-11-18 | $23.95 | $23.96 | $23.87 | $23.90 | $23.90 | 148,641 |
2022-11-17 | $23.87 | $23.94 | $23.81 | $23.93 | $23.93 | 265,859 |
2022-11-16 | $23.73 | $23.89 | $23.73 | $23.88 | $23.88 | 544,320 |
2022-11-15 | $23.64 | $23.75 | $23.64 | $23.73 | $23.73 | 107,285 |
2022-11-14 | $23.63 | $23.68 | $23.60 | $23.62 | $23.62 | 262,311 |
2022-11-11 | $23.58 | $23.66 | $23.58 | $23.65 | $23.65 | 261,063 |
2022-11-10 | $23.56 | $23.69 | $23.52 | $23.66 | $23.66 | 216,134 |
2022-11-09 | $23.30 | $23.33 | $23.27 | $23.30 | $23.30 | 119,067 |
2022-11-08 | $23.21 | $23.30 | $23.21 | $23.26 | $23.26 | 120,032 |
2022-11-07 | $23.27 | $23.27 | $23.19 | $23.22 | $23.22 | 112,163 |
2022-11-04 | $23.24 | $23.25 | $23.19 | $23.24 | $23.24 | 86,732 |
2022-11-03 | $23.22 | $23.25 | $23.18 | $23.25 | $23.25 | 130,547 |
2022-11-02 | $23.23 | $23.30 | $23.19 | $23.30 | $23.30 | 131,579 |
2022-11-01 | $23.19 | $23.26 | $23.19 | $23.20 | $23.20 | 186,496 |
2022-10-31 | $23.16 | $23.23 | $23.16 | $23.22 | $23.16 | 123,101 |
2022-10-28 | $23.17 | $23.23 | $23.16 | $23.19 | $23.19 | 160,008 |
2022-10-27 | $23.19 | $23.25 | $23.17 | $23.22 | $23.22 | 194,526 |
2022-10-26 | $23.19 | $23.24 | $23.09 | $23.20 | $23.20 | 203,141 |
2022-10-25 | $23.23 | $23.28 | $23.12 | $23.12 | $23.12 | 115,910 |
2022-10-24 | $23.26 | $23.31 | $23.20 | $23.21 | $23.21 | 150,111 |
2022-10-21 | $23.45 | $23.45 | $23.30 | $23.32 | $23.32 | 155,580 |
2022-10-20 | $23.53 | $23.55 | $23.43 | $23.48 | $23.48 | 171,788 |
2022-10-19 | $23.57 | $23.60 | $23.50 | $23.53 | $23.53 | 172,699 |
2022-10-18 | $23.56 | $23.62 | $23.56 | $23.57 | $23.57 | 170,011 |
2022-10-17 | $23.60 | $23.64 | $23.55 | $23.55 | $23.55 | 252,688 |
2022-10-14 | $23.60 | $23.61 | $23.51 | $23.59 | $23.59 | 120,014 |
2022-10-13 | $23.57 | $23.58 | $23.46 | $23.57 | $23.57 | 107,342 |
2022-10-12 | $23.64 | $23.65 | $23.61 | $23.65 | $23.65 | 69,124 |
2022-10-11 | $23.59 | $23.60 | $23.51 | $23.59 | $23.59 | 95,709 |
2022-10-10 | $23.55 | $23.57 | $23.46 | $23.50 | $23.50 | 42,854 |
2022-10-07 | $23.60 | $23.60 | $23.52 | $23.57 | $23.57 | 49,291 |
2022-10-06 | $23.58 | $23.62 | $23.53 | $23.54 | $23.54 | 239,063 |
2022-10-05 | $23.57 | $23.57 | $23.50 | $23.55 | $23.55 | 233,918 |
2022-10-04 | $23.45 | $23.62 | $23.45 | $23.56 | $23.56 | 460,943 |
2022-10-03 | $23.33 | $23.48 | $23.33 | $23.43 | $23.43 | 388,742 |
2022-09-30 | $23.44 | $23.46 | $23.35 | $23.39 | $23.34 | 164,987 |
2022-09-29 | $23.42 | $23.42 | $23.36 | $23.40 | $23.35 | 42,658 |
2022-09-28 | $23.48 | $23.48 | $23.41 | $23.45 | $23.40 | 83,286 |
2022-09-27 | $23.49 | $23.49 | $23.40 | $23.41 | $23.36 | 66,585 |
2022-09-26 | $23.63 | $23.63 | $23.51 | $23.52 | $23.47 | 83,662 |
2022-09-23 | $23.68 | $23.69 | $23.63 | $23.65 | $23.65 | 54,721 |
2022-09-22 | $23.75 | $23.76 | $23.68 | $23.68 | $23.68 | 183,686 |
2022-09-21 | $23.81 | $23.82 | $23.76 | $23.80 | $23.80 | 102,477 |
2022-09-20 | $23.90 | $23.90 | $23.78 | $23.78 | $23.78 | 62,615 |
2022-09-19 | $23.91 | $23.97 | $23.90 | $23.90 | $23.90 | 92,596 |
2022-09-16 | $23.92 | $23.97 | $23.92 | $23.95 | $23.95 | 204,392 |
2022-09-15 | $23.98 | $24.00 | $23.93 | $23.94 | $23.94 | 22,822 |
2022-09-14 | $24.05 | $24.05 | $23.96 | $23.98 | $23.98 | 128,875 |
2022-09-13 | $24.05 | $24.08 | $24.01 | $24.02 | $24.02 | 59,697 |
2022-09-12 | $24.20 | $24.20 | $24.08 | $24.12 | $24.12 | 80,219 |
2022-09-09 | $24.05 | $24.10 | $24.03 | $24.08 | $24.08 | 45,198 |
2022-09-08 | $24.05 | $24.09 | $24.00 | $24.05 | $24.05 | 780,310 |
2022-09-07 | $24.10 | $24.10 | $24.05 | $24.07 | $24.07 | 62,038 |
2022-09-06 | $24.17 | $24.17 | $24.04 | $24.07 | $24.07 | 34,229 |
2022-09-02 | $24.17 | $24.19 | $24.12 | $24.17 | $24.17 | 206,327 |
2022-09-01 | $24.12 | $24.23 | $24.02 | $24.11 | $24.11 | 161,944 |
2022-08-31 | $24.32 | $24.32 | $24.26 | $24.27 | $24.22 | 20,333 |
2022-08-30 | $24.35 | $24.35 | $24.25 | $24.27 | $24.22 | 49,116 |
2022-08-29 | $24.37 | $24.37 | $24.30 | $24.31 | $24.26 | 54,650 |
2022-08-26 | $24.40 | $24.40 | $24.36 | $24.37 | $24.32 | 55,393 |
2022-08-25 | $24.44 | $24.44 | $24.32 | $24.38 | $24.33 | 94,839 |
2022-08-24 | $24.49 | $24.49 | $24.39 | $24.40 | $24.35 | 733,853 |
2022-08-23 | $24.50 | $24.51 | $24.44 | $24.45 | $24.40 | 38,340 |
2022-08-22 | $24.52 | $24.53 | $24.45 | $24.45 | $24.40 | 56,844 |
2022-08-19 | $24.57 | $24.58 | $24.50 | $24.51 | $24.46 | 94,423 |
2022-08-18 | $24.57 | $24.64 | $24.57 | $24.60 | $24.55 | 60,618 |
2022-08-17 | $24.64 | $24.67 | $24.57 | $24.60 | $24.55 | 257,050 |
2022-08-16 | $24.78 | $24.78 | $24.66 | $24.70 | $24.65 | 82,980 |
2022-08-15 | $24.79 | $24.79 | $24.76 | $24.77 | $24.72 | 50,713 |
2022-08-12 | $24.79 | $24.79 | $24.71 | $24.76 | $24.71 | 142,480 |
2022-08-11 | $24.80 | $24.80 | $24.69 | $24.71 | $24.66 | 107,349 |
2022-08-10 | $24.76 | $24.78 | $24.74 | $24.75 | $24.70 | 69,727 |
2022-08-09 | $24.71 | $24.74 | $24.70 | $24.73 | $24.68 | 40,170 |
2022-08-08 | $24.78 | $24.79 | $24.75 | $24.76 | $24.71 | 52,645 |
2022-08-05 | $24.82 | $24.82 | $24.73 | $24.73 | $24.68 | 27,779 |
2022-08-04 | $24.81 | $24.86 | $24.81 | $24.85 | $24.80 | 56,190 |
2022-08-03 | $24.88 | $24.88 | $24.77 | $24.82 | $24.77 | 95,627 |
2022-08-02 | $24.84 | $24.87 | $24.81 | $24.81 | $24.76 | 107,632 |
2022-08-01 | $24.82 | $24.83 | $24.78 | $24.82 | $24.77 | 51,907 |
2022-07-29 | $24.81 | $24.83 | $24.79 | $24.82 | $24.72 | 176,780 |
2022-07-28 | $24.71 | $24.82 | $24.71 | $24.79 | $24.70 | 533,623 |
2022-07-27 | $24.68 | $24.72 | $24.67 | $24.67 | $24.58 | 57,993 |
2022-07-26 | $24.66 | $24.70 | $24.65 | $24.68 | $24.59 | 71,683 |
2022-07-25 | $24.63 | $24.64 | $24.60 | $24.64 | $24.55 | 58,764 |
2022-07-22 | $24.58 | $24.72 | $24.58 | $24.68 | $24.59 | 83,192 |
2022-07-21 | $24.58 | $24.61 | $24.55 | $24.61 | $24.52 | 108,253 |
2022-07-20 | $24.57 | $24.60 | $24.56 | $24.57 | $24.48 | 39,056 |
2022-07-19 | $24.60 | $24.60 | $24.53 | $24.55 | $24.46 | 60,384 |
2022-07-18 | $24.56 | $24.60 | $24.52 | $24.58 | $24.49 | 39,054 |
2022-07-15 | $24.52 | $24.59 | $24.52 | $24.58 | $24.49 | 72,542 |
2022-07-14 | $24.50 | $24.56 | $24.48 | $24.55 | $24.46 | 36,336 |
2022-07-13 | $24.48 | $24.54 | $24.46 | $24.54 | $24.45 | 61,731 |
2022-07-12 | $24.53 | $24.56 | $24.51 | $24.55 | $24.46 | 54,829 |
2022-07-11 | $24.48 | $24.52 | $24.46 | $24.51 | $24.42 | 44,056 |
2022-07-08 | $24.52 | $24.52 | $24.42 | $24.42 | $24.33 | 88,588 |
2022-07-07 | $24.48 | $24.48 | $24.40 | $24.40 | $24.31 | 87,666 |
2022-07-06 | $24.43 | $24.49 | $24.41 | $24.41 | $24.32 | 57,105 |
2022-07-05 | $24.35 | $24.47 | $24.35 | $24.39 | $24.30 | 62,336 |
2022-07-01 | $24.23 | $24.38 | $24.23 | $24.33 | $24.24 | 80,140 |
2022-06-30 | $24.24 | $24.32 | $24.24 | $24.27 | $24.14 | 63,675 |
2022-06-29 | $24.12 | $24.24 | $24.12 | $24.23 | $24.10 | 138,838 |
2022-06-28 | $24.20 | $24.20 | $24.11 | $24.18 | $24.05 | 118,815 |
2022-06-27 | $24.22 | $24.22 | $24.11 | $24.16 | $24.02 | 41,559 |
2022-06-24 | $24.18 | $24.18 | $24.10 | $24.15 | $24.01 | 48,007 |
2022-06-23 | $24.15 | $24.20 | $24.14 | $24.16 | $24.03 | 95,442 |
2022-06-22 | $24.15 | $24.16 | $24.05 | $24.05 | $23.92 | 414,370 |
2022-06-21 | $24.08 | $24.08 | $24.03 | $24.07 | $23.94 | 134,460 |
2022-06-17 | $24.06 | $24.11 | $24.01 | $24.09 | $23.96 | 66,475 |
2022-06-16 | $24.05 | $24.08 | $23.96 | $24.06 | $23.93 | 74,427 |
2022-06-15 | $24.07 | $24.14 | $24.00 | $24.12 | $23.99 | 252,613 |
2022-06-14 | $24.11 | $24.14 | $24.01 | $24.06 | $23.93 | 159,650 |
2022-06-13 | $24.50 | $24.50 | $24.01 | $24.09 | $23.96 | 81,947 |
2022-06-10 | $24.54 | $24.54 | $24.39 | $24.41 | $24.28 | 879,069 |
2022-06-09 | $24.64 | $24.64 | $24.51 | $24.51 | $24.38 | 141,510 |
2022-06-08 | $24.68 | $24.68 | $24.58 | $24.58 | $24.45 | 77,486 |
2022-06-07 | $24.63 | $24.69 | $24.62 | $24.67 | $24.54 | 61,940 |
2022-06-06 | $24.70 | $24.71 | $24.62 | $24.66 | $24.53 | 112,753 |
2022-06-03 | $24.63 | $24.68 | $24.62 | $24.67 | $24.54 | 112,847 |
2022-06-02 | $24.73 | $24.73 | $24.65 | $24.66 | $24.52 | 31,882 |
2022-06-01 | $24.67 | $24.67 | $24.61 | $24.63 | $24.50 | 96,487 |
2022-05-31 | $24.68 | $24.70 | $24.62 | $24.68 | $24.51 | 209,642 |
2022-05-27 | $24.60 | $24.70 | $24.60 | $24.65 | $24.48 | 90,017 |
2022-05-26 | $24.48 | $24.63 | $24.48 | $24.59 | $24.42 | 127,339 |
2022-05-25 | $24.39 | $24.55 | $24.39 | $24.45 | $24.28 | 108,681 |
2022-05-24 | $24.34 | $24.42 | $24.29 | $24.39 | $24.22 | 887,451 |
2022-05-23 | $24.18 | $24.25 | $24.15 | $24.25 | $24.08 | 471,646 |
2022-05-20 | $24.11 | $24.23 | $24.11 | $24.22 | $24.05 | 279,014 |
2022-05-19 | $24.09 | $24.12 | $24.06 | $24.06 | $23.89 | 237,501 |
2022-05-18 | $24.10 | $24.10 | $24.05 | $24.06 | $23.89 | 906,772 |
2022-05-17 | $24.17 | $24.17 | $24.05 | $24.10 | $23.93 | 195,481 |
2022-05-16 | $24.18 | $24.18 | $24.12 | $24.15 | $23.98 | 79,521 |
2022-05-13 | $24.15 | $24.18 | $24.08 | $24.12 | $23.95 | 776,024 |
2022-05-12 | $24.24 | $24.24 | $24.16 | $24.19 | $24.02 | 119,892 |
2022-05-11 | $24.24 | $24.24 | $24.17 | $24.21 | $24.04 | 290,213 |
2022-05-10 | $24.28 | $24.28 | $24.20 | $24.22 | $24.05 | 148,933 |
2022-05-09 | $24.32 | $24.32 | $24.25 | $24.25 | $24.08 | 198,115 |
2022-05-06 | $24.37 | $24.37 | $24.26 | $24.28 | $24.11 | 257,272 |
2022-05-05 | $24.40 | $24.40 | $24.29 | $24.33 | $24.16 | 176,002 |
2022-05-04 | $24.42 | $24.44 | $24.33 | $24.37 | $24.20 | 452,236 |
2022-05-03 | $24.43 | $24.45 | $24.36 | $24.40 | $24.23 | 77,823 |
2022-05-02 | $24.47 | $24.47 | $24.37 | $24.39 | $24.22 | 65,155 |
2022-04-29 | $24.51 | $24.51 | $24.44 | $24.46 | $24.25 | 162,110 |
2022-04-28 | $24.54 | $24.54 | $24.46 | $24.47 | $24.26 | 81,675 |
2022-04-27 | $24.54 | $24.54 | $24.47 | $24.51 | $24.30 | 382,201 |
2022-04-26 | $24.55 | $24.56 | $24.49 | $24.54 | $24.33 | 223,698 |
2022-04-25 | $24.61 | $24.61 | $24.49 | $24.52 | $24.31 | 132,101 |
2022-04-22 | $24.57 | $24.57 | $24.49 | $24.51 | $24.30 | 88,698 |
2022-04-21 | $24.53 | $24.55 | $24.49 | $24.54 | $24.33 | 159,556 |
2022-04-20 | $24.55 | $24.61 | $24.55 | $24.60 | $24.39 | 211,191 |
2022-04-19 | $24.66 | $24.66 | $24.52 | $24.54 | $24.33 | 160,612 |
2022-04-18 | $24.71 | $24.73 | $24.65 | $24.70 | $24.49 | 78,763 |
2022-04-14 | $24.75 | $24.76 | $24.67 | $24.70 | $24.49 | 190,073 |
2022-04-13 | $24.81 | $24.83 | $24.80 | $24.81 | $24.60 | 250,105 |
2022-04-12 | $24.82 | $24.85 | $24.75 | $24.75 | $24.54 | 709,899 |
2022-04-11 | $24.92 | $24.92 | $24.78 | $24.78 | $24.57 | 93,225 |
2022-04-08 | $24.92 | $24.92 | $24.83 | $24.84 | $24.63 | 75,444 |
2022-04-07 | $24.92 | $24.92 | $24.85 | $24.88 | $24.67 | 562,407 |
2022-04-06 | $25.00 | $25.00 | $24.91 | $24.92 | $24.71 | 91,428 |
2022-04-05 | $25.11 | $25.11 | $25.00 | $25.02 | $24.80 | 129,728 |
2022-04-04 | $25.08 | $25.11 | $25.07 | $25.09 | $24.88 | 156,804 |
2022-04-01 | $25.13 | $25.13 | $25.03 | $25.07 | $24.86 | 43,331 |
2022-03-31 | $25.11 | $25.13 | $25.09 | $25.12 | $24.87 | 724,401 |
2022-03-30 | $25.08 | $25.12 | $25.04 | $25.12 | $24.87 | 51,428 |
2022-03-29 | $25.08 | $25.10 | $25.05 | $25.06 | $24.81 | 73,246 |
2022-03-28 | $25.14 | $25.14 | $25.06 | $25.08 | $24.83 | 79,479 |
2022-03-25 | $25.11 | $25.14 | $25.08 | $25.12 | $24.87 | 83,671 |
2022-03-24 | $25.19 | $25.20 | $25.16 | $25.17 | $24.92 | 29,693 |
2022-03-23 | $25.23 | $25.27 | $25.18 | $25.24 | $24.99 | 141,195 |
2022-03-22 | $25.27 | $25.30 | $25.23 | $25.23 | $24.98 | 266,816 |
2022-03-21 | $25.34 | $25.35 | $25.29 | $25.30 | $25.05 | 55,905 |
2022-03-18 | $25.39 | $25.42 | $25.38 | $25.39 | $25.14 | 78,523 |
2022-03-17 | $25.32 | $25.43 | $25.32 | $25.41 | $25.16 | 314,638 |
2022-03-16 | $25.29 | $25.36 | $25.23 | $25.32 | $25.07 | 172,397 |
2022-03-15 | $25.33 | $25.34 | $25.28 | $25.30 | $25.05 | 72,460 |
2022-03-14 | $25.43 | $25.43 | $25.32 | $25.33 | $25.08 | 84,569 |
2022-03-11 | $25.58 | $25.58 | $25.45 | $25.47 | $25.22 | 54,636 |
2022-03-10 | $25.58 | $25.60 | $25.50 | $25.51 | $25.26 | 49,519 |
2022-03-09 | $25.67 | $25.67 | $25.58 | $25.59 | $25.34 | 45,307 |
2022-03-08 | $25.67 | $25.67 | $25.58 | $25.62 | $25.37 | 148,504 |
2022-03-07 | $25.76 | $25.76 | $25.70 | $25.71 | $25.45 | 47,363 |
2022-03-04 | $25.81 | $25.81 | $25.75 | $25.77 | $25.52 | 88,827 |
2022-03-03 | $25.88 | $25.88 | $25.74 | $25.75 | $25.50 | 80,817 |
2022-03-02 | $25.90 | $25.90 | $25.77 | $25.77 | $25.52 | 45,083 |
2022-03-01 | $25.77 | $25.86 | $25.77 | $25.81 | $25.56 | 272,595 |
2022-02-28 | $25.87 | $25.87 | $25.81 | $25.82 | $25.53 | 47,429 |
2022-02-25 | $25.80 | $25.83 | $25.73 | $25.74 | $25.45 | 220,451 |
2022-02-24 | $25.84 | $25.89 | $25.80 | $25.81 | $25.52 | 256,670 |
2022-02-23 | $25.80 | $25.80 | $25.78 | $25.80 | $25.51 | 46,281 |
2022-02-22 | $25.83 | $25.83 | $25.76 | $25.83 | $25.54 | 75,970 |
2022-02-18 | $25.79 | $25.80 | $25.78 | $25.80 | $25.51 | 198,689 |
2022-02-17 | $25.70 | $25.77 | $25.70 | $25.76 | $25.47 | 54,714 |
2022-02-16 | $25.72 | $25.76 | $25.70 | $25.73 | $25.44 | 70,153 |
2022-02-15 | $25.74 | $25.75 | $25.72 | $25.72 | $25.43 | 42,968 |
2022-02-14 | $25.79 | $25.83 | $25.74 | $25.75 | $25.46 | 226,052 |
2022-02-11 | $25.90 | $25.91 | $25.80 | $25.82 | $25.53 | 153,819 |
2022-02-10 | $25.96 | $25.97 | $25.86 | $25.87 | $25.58 | 188,734 |
2022-02-09 | $25.98 | $26.01 | $25.91 | $25.95 | $25.66 | 216,330 |
2022-02-08 | $26.10 | $26.10 | $25.96 | $26.02 | $25.73 | 103,693 |
2022-02-07 | $26.04 | $26.09 | $26.04 | $26.07 | $25.78 | 34,147 |
2022-02-04 | $26.07 | $26.10 | $26.04 | $26.05 | $25.76 | 15,304 |
2022-02-03 | $26.06 | $26.10 | $26.05 | $26.10 | $25.80 | 69,393 |
2022-02-02 | $26.07 | $26.08 | $26.03 | $26.07 | $25.78 | 70,288 |
2022-02-01 | $25.99 | $26.05 | $25.97 | $26.04 | $25.75 | 62,009 |
2022-01-31 | $25.97 | $26.01 | $25.94 | $25.96 | $25.63 | 40,608 |
2022-01-28 | $26.06 | $26.07 | $25.98 | $26.02 | $25.69 | 58,682 |
2022-01-27 | $26.13 | $26.18 | $26.08 | $26.10 | $25.77 | 85,992 |
2022-01-26 | $26.21 | $26.23 | $26.11 | $26.11 | $25.78 | 37,471 |
2022-01-25 | $26.25 | $26.29 | $26.21 | $26.21 | $25.88 | 52,379 |
2022-01-24 | $26.38 | $26.38 | $26.25 | $26.25 | $25.92 | 74,765 |
2022-01-21 | $26.34 | $26.36 | $26.27 | $26.29 | $25.96 | 109,085 |
2022-01-20 | $26.35 | $26.39 | $26.33 | $26.34 | $26.00 | 13,848 |
2022-01-19 | $26.35 | $26.40 | $26.33 | $26.33 | $26.00 | 46,222 |
2022-01-18 | $26.40 | $26.40 | $26.35 | $26.35 | $26.02 | 78,053 |
2022-01-14 | $26.40 | $26.47 | $26.40 | $26.40 | $26.07 | 74,779 |
2022-01-13 | $26.50 | $26.50 | $26.46 | $26.47 | $26.14 | 55,670 |
2022-01-12 | $26.46 | $26.48 | $26.42 | $26.45 | $26.12 | 20,392 |
2022-01-11 | $26.47 | $26.47 | $26.45 | $26.46 | $26.13 | 21,750 |
2022-01-10 | $26.51 | $26.54 | $26.48 | $26.49 | $26.16 | 53,179 |
2022-01-07 | $26.60 | $26.60 | $26.52 | $26.55 | $26.21 | 24,302 |
2022-01-06 | $26.67 | $26.67 | $26.57 | $26.59 | $26.25 | 106,346 |
2022-01-05 | $26.65 | $26.66 | $26.60 | $26.61 | $26.27 | 35,429 |
2022-01-04 | $26.71 | $26.71 | $26.62 | $26.64 | $26.30 | 50,213 |
2022-01-03 | $26.61 | $26.68 | $26.61 | $26.64 | $26.30 | 42,135 |
2021-12-31 | $26.71 | $26.71 | $26.64 | $26.66 | $26.32 | 47,879 |
2021-12-30 | $26.66 | $26.70 | $26.65 | $26.67 | $26.33 | 75,486 |
2021-12-29 | $26.67 | $26.70 | $26.65 | $26.65 | $26.31 | 43,630 |
2021-12-28 | $26.80 | $26.81 | $26.79 | $26.81 | $26.35 | 46,186 |
2021-12-27 | $26.80 | $26.80 | $26.79 | $26.79 | $26.33 | 28,770 |
2021-12-23 | $26.82 | $26.82 | $26.79 | $26.80 | $26.34 | 34,390 |
2021-12-22 | $26.75 | $26.81 | $26.75 | $26.80 | $26.34 | 39,101 |
2021-12-21 | $26.73 | $26.79 | $26.73 | $26.77 | $26.31 | 21,615 |
2021-12-20 | $26.79 | $26.82 | $26.78 | $26.80 | $26.34 | 34,149 |
2021-12-17 | $26.79 | $26.83 | $26.76 | $26.80 | $26.34 | 144,123 |
2021-12-16 | $26.81 | $26.81 | $26.74 | $26.79 | $26.33 | 48,300 |
2021-12-15 | $26.77 | $26.79 | $26.74 | $26.77 | $26.31 | 32,841 |
2021-12-14 | $26.81 | $26.81 | $26.74 | $26.78 | $26.32 | 31,584 |
2021-12-13 | $26.79 | $26.81 | $26.73 | $26.81 | $26.35 | 26,479 |
2021-12-10 | $26.79 | $26.79 | $26.72 | $26.78 | $26.32 | 36,981 |
2021-12-09 | $26.77 | $26.77 | $26.72 | $26.75 | $26.29 | 31,088 |
2021-12-08 | $26.73 | $26.78 | $26.72 | $26.72 | $26.27 | 46,180 |
2021-12-07 | $26.73 | $26.78 | $26.72 | $26.74 | $26.28 | 24,769 |
2021-12-06 | $26.76 | $26.79 | $26.73 | $26.76 | $26.30 | 47,506 |
2021-12-03 | $26.78 | $26.79 | $26.73 | $26.78 | $26.32 | 9,380 |
2021-12-02 | $26.77 | $26.77 | $26.72 | $26.75 | $26.29 | 68,204 |
2021-12-01 | $26.76 | $26.78 | $26.72 | $26.77 | $26.31 | 33,217 |
2021-11-30 | $26.80 | $26.81 | $26.75 | $26.77 | $26.28 | 38,627 |
2021-11-29 | $26.73 | $26.77 | $26.71 | $26.71 | $26.23 | 83,394 |
2021-11-26 | $26.75 | $26.78 | $26.70 | $26.74 | $26.26 | 94,942 |
2021-11-24 | $26.70 | $26.73 | $26.66 | $26.70 | $26.22 | 53,635 |
2021-11-23 | $26.73 | $26.73 | $26.67 | $26.71 | $26.22 | 88,131 |
2021-11-22 | $26.73 | $26.75 | $26.70 | $26.70 | $26.22 | 125,738 |
2021-11-19 | $26.73 | $26.74 | $26.68 | $26.71 | $26.23 | 39,465 |
2021-11-18 | $26.73 | $26.73 | $26.67 | $26.72 | $26.24 | 36,822 |
2021-11-17 | $26.69 | $26.71 | $26.66 | $26.69 | $26.21 | 704,875 |
2021-11-16 | $26.71 | $26.72 | $26.68 | $26.69 | $26.21 | 56,745 |
2021-11-15 | $26.74 | $26.74 | $26.69 | $26.73 | $26.24 | 9,283 |
2021-11-12 | $26.75 | $26.76 | $26.70 | $26.73 | $26.24 | 18,827 |
2021-11-11 | $26.68 | $26.76 | $26.68 | $26.73 | $26.24 | 11,579 |
2021-11-10 | $26.77 | $26.77 | $26.68 | $26.71 | $26.23 | 49,917 |
2021-11-09 | $26.67 | $26.77 | $26.67 | $26.77 | $26.28 | 40,147 |
2021-11-08 | $26.72 | $26.72 | $26.64 | $26.65 | $26.17 | 31,356 |
2021-11-05 | $26.68 | $26.71 | $26.65 | $26.71 | $26.23 | 78,734 |
2021-11-04 | $26.65 | $26.66 | $26.60 | $26.66 | $26.17 | 83,691 |
2021-11-03 | $26.61 | $26.63 | $26.58 | $26.61 | $26.13 | 36,793 |
2021-11-02 | $26.60 | $26.61 | $26.58 | $26.61 | $26.13 | 52,434 |
2021-11-01 | $26.54 | $26.59 | $26.54 | $26.58 | $26.10 | 36,989 |
2021-10-29 | $26.62 | $26.65 | $26.58 | $26.64 | $26.12 | 41,184 |
2021-10-28 | $26.59 | $26.64 | $26.59 | $26.64 | $26.12 | 217,605 |
2021-10-27 | $26.62 | $26.62 | $26.56 | $26.61 | $26.09 | 34,006 |
2021-10-26 | $26.57 | $26.60 | $26.56 | $26.59 | $26.07 | 68,452 |
2021-10-25 | $26.61 | $26.62 | $26.57 | $26.60 | $26.08 | 21,876 |
2021-10-22 | $26.56 | $26.61 | $26.56 | $26.60 | $26.08 | 76,097 |
2021-10-21 | $26.61 | $26.63 | $26.56 | $26.58 | $26.06 | 102,040 |
2021-10-20 | $26.68 | $26.68 | $26.61 | $26.63 | $26.11 | 76,426 |
2021-10-19 | $26.70 | $26.70 | $26.61 | $26.67 | $26.15 | 94,559 |
2021-10-18 | $26.64 | $26.69 | $26.64 | $26.66 | $26.14 | 14,229 |
2021-10-15 | $26.70 | $26.70 | $26.63 | $26.65 | $26.13 | 110,691 |
2021-10-14 | $26.64 | $26.68 | $26.61 | $26.64 | $26.12 | 82,298 |
2021-10-13 | $26.69 | $26.69 | $26.63 | $26.63 | $26.11 | 147,189 |
2021-10-12 | $26.62 | $26.68 | $26.62 | $26.66 | $26.14 | 33,672 |
2021-10-11 | $26.64 | $26.64 | $26.61 | $26.63 | $26.11 | 15,302 |
2021-10-08 | $26.62 | $26.66 | $26.62 | $26.65 | $26.13 | 43,247 |
2021-10-07 | $26.69 | $26.69 | $26.61 | $26.66 | $26.14 | 47,823 |
2021-10-06 | $26.69 | $26.69 | $26.61 | $26.63 | $26.11 | 29,207 |
2021-10-05 | $26.70 | $26.70 | $26.61 | $26.65 | $26.13 | 56,924 |
2021-10-04 | $26.63 | $26.67 | $26.63 | $26.64 | $26.12 | 48,955 |
2021-10-01 | $26.67 | $26.72 | $26.66 | $26.67 | $26.15 | 102,935 |
2021-09-30 | $26.68 | $26.73 | $26.68 | $26.70 | $26.15 | 25,249 |
2021-09-29 | $26.70 | $26.74 | $26.69 | $26.69 | $26.14 | 75,233 |
2021-09-28 | $26.79 | $26.79 | $26.73 | $26.73 | $26.18 | 237,988 |
2021-09-27 | $26.81 | $26.82 | $26.79 | $26.79 | $26.24 | 41,788 |
2021-09-24 | $26.85 | $26.85 | $26.82 | $26.83 | $26.28 | 72,088 |
2021-09-23 | $26.84 | $26.87 | $26.83 | $26.84 | $26.29 | 38,313 |
2021-09-22 | $26.92 | $26.94 | $26.86 | $26.89 | $26.34 | 111,300 |
2021-09-21 | $26.85 | $26.91 | $26.85 | $26.91 | $26.36 | 19,273 |
2021-09-20 | $26.91 | $26.93 | $26.88 | $26.89 | $26.34 | 22,290 |
2021-09-17 | $26.90 | $26.90 | $26.86 | $26.89 | $26.34 | 37,403 |
2021-09-16 | $26.89 | $26.90 | $26.88 | $26.88 | $26.32 | 13,989 |
2021-09-15 | $26.87 | $26.91 | $26.87 | $26.89 | $26.34 | 48,064 |
2021-09-14 | $26.84 | $26.92 | $26.84 | $26.87 | $26.32 | 28,787 |
2021-09-13 | $26.86 | $26.90 | $26.86 | $26.88 | $26.33 | 35,308 |
2021-09-10 | $26.85 | $26.89 | $26.85 | $26.89 | $26.34 | 26,724 |
2021-09-09 | $26.84 | $26.90 | $26.84 | $26.89 | $26.33 | 48,693 |
2021-09-08 | $26.83 | $26.88 | $26.83 | $26.88 | $26.32 | 63,817 |
2021-09-07 | $26.86 | $26.86 | $26.82 | $26.82 | $26.27 | 50,937 |
2021-09-03 | $26.90 | $26.90 | $26.86 | $26.87 | $26.32 | 57,099 |
2021-09-02 | $26.88 | $26.88 | $26.86 | $26.86 | $26.31 | 146,690 |
2021-09-01 | $26.90 | $26.91 | $26.88 | $26.89 | $26.34 | 26,698 |
2021-08-31 | $26.93 | $26.93 | $26.90 | $26.92 | $26.33 | 13,862 |
2021-08-30 | $26.91 | $26.93 | $26.91 | $26.92 | $26.33 | 43,963 |
2021-08-27 | $26.90 | $26.93 | $26.90 | $26.93 | $26.35 | 35,597 |
2021-08-26 | $26.90 | $26.93 | $26.90 | $26.92 | $26.34 | 58,196 |
2021-08-25 | $26.96 | $26.96 | $26.92 | $26.92 | $26.33 | 39,595 |
2021-08-24 | $26.97 | $26.97 | $26.92 | $26.94 | $26.35 | 16,237 |
2021-08-23 | $26.97 | $26.97 | $26.93 | $26.96 | $26.37 | 52,518 |
2021-08-20 | $26.94 | $26.94 | $26.92 | $26.94 | $26.35 | 19,341 |
2021-08-19 | $26.97 | $26.97 | $26.92 | $26.93 | $26.35 | 41,497 |
2021-08-18 | $26.94 | $26.95 | $26.92 | $26.93 | $26.35 | 31,356 |
2021-08-17 | $26.93 | $26.94 | $26.92 | $26.94 | $26.35 | 19,737 |
2021-08-16 | $26.95 | $27.00 | $26.92 | $26.95 | $26.36 | 73,539 |
2021-08-13 | $26.95 | $26.95 | $26.91 | $26.93 | $26.35 | 23,798 |
2021-08-12 | $26.90 | $26.94 | $26.90 | $26.93 | $26.34 | 20,814 |
2021-08-11 | $26.89 | $26.95 | $26.89 | $26.94 | $26.36 | 22,217 |
2021-08-10 | $26.98 | $26.98 | $26.94 | $26.96 | $26.38 | 42,717 |
2021-08-09 | $27.00 | $27.00 | $26.96 | $26.96 | $26.38 | 18,881 |
2021-08-06 | $26.95 | $26.99 | $26.94 | $26.95 | $26.37 | 38,037 |
2021-08-05 | $27.03 | $27.03 | $26.96 | $26.99 | $26.41 | 47,991 |
2021-08-04 | $27.03 | $27.03 | $26.98 | $27.00 | $26.41 | 104,811 |
2021-08-03 | $27.03 | $27.03 | $26.99 | $27.00 | $26.42 | 34,347 |
2021-08-02 | $27.02 | $27.02 | $26.98 | $27.00 | $26.42 | 98,732 |
2021-07-30 | $26.95 | $27.00 | $26.95 | $27.00 | $26.39 | 28,954 |
2021-07-29 | $27.03 | $27.03 | $27.00 | $27.01 | $26.40 | 73,795 |
2021-07-28 | $27.02 | $27.03 | $27.00 | $27.02 | $26.40 | 76,315 |
2021-07-27 | $27.05 | $27.05 | $27.01 | $27.03 | $26.42 | 22,490 |
2021-07-26 | $27.02 | $27.03 | $27.01 | $27.03 | $26.41 | 26,137 |
2021-07-23 | $27.04 | $27.04 | $27.00 | $27.02 | $26.41 | 34,479 |
2021-07-22 | $27.05 | $27.05 | $27.01 | $27.02 | $26.41 | 13,915 |
2021-07-21 | $27.03 | $27.03 | $27.01 | $27.02 | $26.41 | 29,818 |
2021-07-20 | $27.05 | $27.05 | $27.01 | $27.02 | $26.41 | 12,281 |
2021-07-19 | $27.03 | $27.05 | $27.02 | $27.03 | $26.42 | 42,315 |
2021-07-16 | $27.03 | $27.03 | $26.99 | $26.99 | $26.38 | 84,480 |
2021-07-15 | $27.02 | $27.02 | $26.98 | $27.00 | $26.39 | 34,255 |
2021-07-14 | $27.02 | $27.02 | $26.97 | $26.98 | $26.37 | 51,961 |
2021-07-13 | $27.00 | $27.01 | $26.97 | $26.97 | $26.35 | 40,712 |
2021-07-12 | $27.02 | $27.02 | $26.97 | $26.97 | $26.36 | 23,332 |
2021-07-09 | $26.92 | $26.97 | $26.90 | $26.96 | $26.34 | 34,830 |
2021-07-08 | $27.02 | $27.02 | $26.96 | $26.97 | $26.36 | 82,071 |
2021-07-07 | $26.93 | $26.95 | $26.90 | $26.95 | $26.34 | 48,271 |
2021-07-06 | $26.90 | $26.94 | $26.86 | $26.94 | $26.33 | 93,981 |
2021-07-02 | $26.97 | $26.97 | $26.85 | $26.86 | $26.25 | 85,245 |
2021-07-01 | $26.88 | $26.88 | $26.84 | $26.86 | $26.25 | 29,288 |
2021-06-30 | $26.90 | $26.90 | $26.87 | $26.88 | $26.24 | 35,220 |
2021-06-29 | $26.89 | $26.89 | $26.86 | $26.87 | $26.23 | 43,559 |
2021-06-28 | $26.89 | $26.92 | $26.86 | $26.88 | $26.25 | 58,942 |
2021-06-25 | $26.87 | $26.87 | $26.83 | $26.85 | $26.21 | 51,726 |
2021-06-24 | $26.85 | $26.88 | $26.85 | $26.85 | $26.22 | 29,251 |
2021-06-23 | $26.88 | $26.89 | $26.85 | $26.86 | $26.22 | 47,312 |
2021-06-22 | $26.85 | $26.90 | $26.85 | $26.89 | $26.26 | 27,778 |
2021-06-21 | $26.87 | $26.90 | $26.86 | $26.87 | $26.24 | 24,195 |
2021-06-18 | $26.91 | $26.92 | $26.88 | $26.91 | $26.27 | 42,512 |
2021-06-17 | $26.94 | $26.94 | $26.90 | $26.91 | $26.28 | 55,859 |
2021-06-16 | $27.00 | $27.00 | $26.90 | $26.90 | $26.26 | 35,760 |
2021-06-15 | $27.00 | $27.00 | $26.95 | $26.95 | $26.32 | 16,724 |
2021-06-14 | $26.97 | $26.99 | $26.95 | $26.97 | $26.33 | 52,123 |
2021-06-11 | $27.00 | $27.00 | $26.95 | $26.95 | $26.31 | 60,770 |
2021-06-10 | $26.99 | $26.99 | $26.96 | $26.96 | $26.32 | 20,443 |
2021-06-09 | $26.95 | $26.98 | $26.95 | $26.96 | $26.32 | 38,633 |
2021-06-08 | $26.92 | $26.93 | $26.90 | $26.92 | $26.28 | 53,676 |
2021-06-07 | $26.92 | $26.93 | $26.88 | $26.90 | $26.27 | 31,931 |
2021-06-04 | $26.86 | $26.93 | $26.86 | $26.91 | $26.27 | 47,826 |
2021-06-03 | $26.89 | $26.91 | $26.86 | $26.88 | $26.25 | 77,495 |
2021-06-02 | $26.88 | $26.89 | $26.86 | $26.87 | $26.23 | 24,861 |
2021-06-01 | $26.88 | $26.89 | $26.85 | $26.87 | $26.23 | 45,585 |
2021-05-28 | $26.87 | $26.91 | $26.86 | $26.87 | $26.21 | 44,581 |
2021-05-27 | $26.91 | $26.91 | $26.86 | $26.87 | $26.21 | 143,167 |
2021-05-26 | $26.89 | $26.91 | $26.85 | $26.91 | $26.24 | 1,084,034 |
2021-05-25 | $26.88 | $26.88 | $26.83 | $26.85 | $26.19 | 43,250 |
2021-05-24 | $26.87 | $26.88 | $26.81 | $26.85 | $26.19 | 130,910 |
2021-05-21 | $26.87 | $26.87 | $26.83 | $26.84 | $26.18 | 15,696 |
2021-05-20 | $26.82 | $26.83 | $26.79 | $26.82 | $26.15 | 40,861 |
2021-05-19 | $26.81 | $26.82 | $26.80 | $26.81 | $26.14 | 36,448 |
2021-05-18 | $26.84 | $26.84 | $26.78 | $26.81 | $26.15 | 57,767 |
2021-05-17 | $26.84 | $26.84 | $26.77 | $26.77 | $26.11 | 47,234 |
2021-05-14 | $26.83 | $26.83 | $26.79 | $26.80 | $26.14 | 27,207 |
2021-05-13 | $26.75 | $26.79 | $26.75 | $26.77 | $26.11 | 29,523 |
2021-05-12 | $26.80 | $26.81 | $26.76 | $26.80 | $26.14 | 37,206 |
2021-05-11 | $26.79 | $26.85 | $26.79 | $26.80 | $26.14 | 145,942 |
2021-05-10 | $26.88 | $26.88 | $26.82 | $26.84 | $26.17 | 91,146 |
2021-05-07 | $26.83 | $26.87 | $26.83 | $26.86 | $26.20 | 155,270 |
2021-05-06 | $26.86 | $26.86 | $26.82 | $26.84 | $26.17 | 57,862 |
2021-05-05 | $26.85 | $26.85 | $26.81 | $26.82 | $26.16 | 20,800 |
2021-05-04 | $26.79 | $26.82 | $26.79 | $26.81 | $26.15 | 58,925 |
2021-05-03 | $26.81 | $26.83 | $26.79 | $26.80 | $26.14 | 102,564 |
2021-04-30 | $26.87 | $26.87 | $26.81 | $26.84 | $26.14 | 19,939 |
2021-04-29 | $26.88 | $26.88 | $26.81 | $26.82 | $26.13 | 52,187 |
2021-04-28 | $26.92 | $26.92 | $26.84 | $26.88 | $26.18 | 95,006 |
2021-04-27 | $26.91 | $26.91 | $26.86 | $26.88 | $26.18 | 34,609 |
2021-04-26 | $26.86 | $26.89 | $26.86 | $26.88 | $26.18 | 25,018 |
2021-04-23 | $26.87 | $26.89 | $26.86 | $26.87 | $26.17 | 59,707 |
2021-04-22 | $26.80 | $26.89 | $26.80 | $26.88 | $26.18 | 95,457 |
2021-04-21 | $26.86 | $26.87 | $26.85 | $26.86 | $26.17 | 41,074 |
2021-04-20 | $26.87 | $26.88 | $26.85 | $26.88 | $26.18 | 81,707 |
2021-04-19 | $26.89 | $26.89 | $26.84 | $26.87 | $26.17 | 65,528 |
2021-04-16 | $26.88 | $26.88 | $26.82 | $26.85 | $26.15 | 55,892 |
2021-04-15 | $26.83 | $26.87 | $26.83 | $26.84 | $26.14 | 111,231 |
2021-04-14 | $26.78 | $26.80 | $26.76 | $26.77 | $26.08 | 122,003 |
2021-04-13 | $26.77 | $26.77 | $26.72 | $26.75 | $26.06 | 25,563 |
2021-04-12 | $26.76 | $26.76 | $26.72 | $26.75 | $26.05 | 20,212 |
2021-04-09 | $26.69 | $26.74 | $26.68 | $26.72 | $26.02 | 55,028 |
2021-04-08 | $26.68 | $26.72 | $26.68 | $26.71 | $26.02 | 30,009 |
2021-04-07 | $26.64 | $26.66 | $26.63 | $26.64 | $25.95 | 7,503 |
2021-04-06 | $26.67 | $26.67 | $26.63 | $26.65 | $25.95 | 16,391 |
2021-04-05 | $26.67 | $26.67 | $26.62 | $26.62 | $25.93 | 14,231 |
2021-04-01 | $26.63 | $26.67 | $26.61 | $26.64 | $25.95 | 34,552 |
2021-03-31 | $26.70 | $26.70 | $26.63 | $26.66 | $25.94 | 53,302 |
2021-03-30 | $26.63 | $26.66 | $26.62 | $26.66 | $25.94 | 28,861 |
2021-03-29 | $26.66 | $26.66 | $26.61 | $26.61 | $25.89 | 26,824 |
2021-03-26 | $26.63 | $26.64 | $26.62 | $26.63 | $25.91 | 34,631 |
2021-03-25 | $26.65 | $26.65 | $26.62 | $26.63 | $25.90 | 31,284 |
2021-03-24 | $26.54 | $26.63 | $26.54 | $26.59 | $25.87 | 11,795 |
2021-03-23 | $26.58 | $26.58 | $26.57 | $26.58 | $25.85 | 6,341 |
2021-03-22 | $26.58 | $26.60 | $26.54 | $26.55 | $25.83 | 43,612 |
2021-03-19 | $26.53 | $26.55 | $26.53 | $26.55 | $25.83 | 34,798 |
2021-03-18 | $26.60 | $26.60 | $26.54 | $26.57 | $25.85 | 41,794 |
2021-03-17 | $26.69 | $26.69 | $26.63 | $26.64 | $25.92 | 165,552 |
2021-03-16 | $26.70 | $26.70 | $26.67 | $26.69 | $25.97 | 31,913 |
2021-03-15 | $26.67 | $26.72 | $26.67 | $26.71 | $25.98 | 27,893 |
2021-03-12 | $26.61 | $26.63 | $26.58 | $26.60 | $25.88 | 37,556 |
2021-03-11 | $26.68 | $26.68 | $26.64 | $26.66 | $25.93 | 122,528 |
2021-03-10 | $26.64 | $26.69 | $26.59 | $26.66 | $25.94 | 248,222 |
2021-03-09 | $26.57 | $26.65 | $26.57 | $26.64 | $25.92 | 711,152 |
2021-03-08 | $26.58 | $26.58 | $26.54 | $26.57 | $25.85 | 46,473 |
2021-03-05 | $26.55 | $26.55 | $26.52 | $26.55 | $25.83 | 19,362 |
2021-03-04 | $26.51 | $26.53 | $26.47 | $26.53 | $25.81 | 23,812 |
2021-03-03 | $26.52 | $26.52 | $26.45 | $26.46 | $25.74 | 49,202 |
2021-03-02 | $26.50 | $26.52 | $26.44 | $26.51 | $25.79 | 66,905 |
2021-03-01 | $26.47 | $26.50 | $26.46 | $26.49 | $25.77 | 19,777 |
2021-02-26 | $26.49 | $26.53 | $26.48 | $26.53 | $25.77 | 37,833 |
2021-02-25 | $26.51 | $26.53 | $26.47 | $26.47 | $25.72 | 22,359 |
2021-02-24 | $26.70 | $26.70 | $26.56 | $26.59 | $25.83 | 72,790 |
2021-02-23 | $26.70 | $26.71 | $26.66 | $26.71 | $25.94 | 73,405 |
2021-02-22 | $26.86 | $26.86 | $26.73 | $26.75 | $25.99 | 61,978 |
2021-02-19 | $26.92 | $26.92 | $26.81 | $26.82 | $26.06 | 105,742 |
2021-02-18 | $26.99 | $26.99 | $26.88 | $26.88 | $26.11 | 42,606 |
2021-02-17 | $26.98 | $27.01 | $26.95 | $26.95 | $26.18 | 37,734 |
2021-02-16 | $27.04 | $27.04 | $26.98 | $27.01 | $26.23 | 48,923 |
2021-02-12 | $26.98 | $27.03 | $26.98 | $27.00 | $26.23 | 55,047 |
2021-02-11 | $27.04 | $27.04 | $27.00 | $27.01 | $26.24 | 128,374 |
2021-02-10 | $26.95 | $27.03 | $26.95 | $27.00 | $26.23 | 48,331 |
2021-02-09 | $26.96 | $26.99 | $26.93 | $26.96 | $26.19 | 191,171 |
2021-02-08 | $26.94 | $26.99 | $26.93 | $26.95 | $26.18 | 142,671 |
2021-02-05 | $26.95 | $26.97 | $26.93 | $26.96 | $26.19 | 82,120 |
2021-02-04 | $26.94 | $26.96 | $26.92 | $26.96 | $26.19 | 64,346 |
2021-02-03 | $26.89 | $26.92 | $26.88 | $26.92 | $26.15 | 44,620 |
2021-02-02 | $26.91 | $26.91 | $26.86 | $26.89 | $26.12 | 76,379 |
2021-02-01 | $26.93 | $26.94 | $26.87 | $26.91 | $26.14 | 86,055 |
2021-01-29 | $26.90 | $26.96 | $26.90 | $26.92 | $26.10 | 106,517 |
2021-01-28 | $26.94 | $26.94 | $26.88 | $26.91 | $26.09 | 58,113 |
2021-01-27 | $26.85 | $26.90 | $26.85 | $26.90 | $26.09 | 65,089 |
2021-01-26 | $26.91 | $26.91 | $26.79 | $26.82 | $26.01 | 60,013 |
2021-01-25 | $26.85 | $26.85 | $26.78 | $26.85 | $26.04 | 60,537 |
2021-01-22 | $26.80 | $26.80 | $26.75 | $26.79 | $25.97 | 48,510 |
2021-01-21 | $26.75 | $26.79 | $26.72 | $26.77 | $25.96 | 31,193 |
2021-01-20 | $26.78 | $26.78 | $26.73 | $26.75 | $25.94 | 50,201 |
2021-01-19 | $26.78 | $26.78 | $26.72 | $26.75 | $25.94 | 71,211 |
2021-01-15 | $26.74 | $26.76 | $26.73 | $26.74 | $25.93 | 18,807 |
2021-01-14 | $26.75 | $26.76 | $26.74 | $26.75 | $25.94 | 31,045 |
2021-01-13 | $26.75 | $26.76 | $26.75 | $26.75 | $25.94 | 28,941 |
2021-01-12 | $26.75 | $26.77 | $26.74 | $26.75 | $25.94 | 80,407 |
2021-01-11 | $26.75 | $26.77 | $26.73 | $26.76 | $25.95 | 33,975 |
2021-01-08 | $26.77 | $26.78 | $26.75 | $26.77 | $25.96 | 29,307 |
2021-01-07 | $26.82 | $26.82 | $26.77 | $26.78 | $25.97 | 29,099 |
2021-01-06 | $26.75 | $26.79 | $26.74 | $26.75 | $25.94 | 35,782 |
2021-01-05 | $26.75 | $26.77 | $26.75 | $26.77 | $25.96 | 26,486 |
2021-01-04 | $26.73 | $26.75 | $26.73 | $26.75 | $25.94 | 20,388 |
2020-12-31 | $26.77 | $26.77 | $26.72 | $26.73 | $25.92 | 71,897 |
2020-12-30 | $26.79 | $26.79 | $26.75 | $26.76 | $25.95 | 14,088 |
2020-12-29 | $26.82 | $26.82 | $26.79 | $26.81 | $25.93 | 9,802 |
2020-12-28 | $26.79 | $26.81 | $26.79 | $26.80 | $25.92 | 2,769 |
2020-12-24 | $26.82 | $26.82 | $26.81 | $26.82 | $25.94 | 1,685 |
2020-12-23 | $26.80 | $26.81 | $26.79 | $26.80 | $25.92 | 24,833 |
2020-12-22 | $26.79 | $26.81 | $26.79 | $26.79 | $25.91 | 2,658 |
2020-12-21 | $26.78 | $26.81 | $26.78 | $26.80 | $25.92 | 8,652 |
2020-12-18 | $26.81 | $26.81 | $26.78 | $26.78 | $25.90 | 18,706 |
2020-12-17 | $26.74 | $26.77 | $26.70 | $26.70 | $25.82 | 23,258 |
2020-12-16 | $26.74 | $26.76 | $26.72 | $26.72 | $25.84 | 28,163 |
2020-12-15 | $26.75 | $26.77 | $26.73 | $26.73 | $25.85 | 53,815 |
2020-12-14 | $26.71 | $26.73 | $26.69 | $26.73 | $25.85 | 31,550 |
2020-12-11 | $26.68 | $26.71 | $26.67 | $26.70 | $25.82 | 12,298 |
2020-12-10 | $26.68 | $26.71 | $26.68 | $26.71 | $25.83 | 15,066 |
2020-12-09 | $26.67 | $26.68 | $26.65 | $26.67 | $25.80 | 21,255 |
2020-12-08 | $26.64 | $26.66 | $26.64 | $26.65 | $25.77 | 18,618 |
2020-12-07 | $26.65 | $26.67 | $26.64 | $26.64 | $25.77 | 21,856 |
2020-12-04 | $26.63 | $26.66 | $26.61 | $26.63 | $25.76 | 25,372 |
2020-12-03 | $26.68 | $26.68 | $26.60 | $26.62 | $25.75 | 29,502 |
2020-12-02 | $26.65 | $26.65 | $26.58 | $26.61 | $25.74 | 21,852 |
2020-12-01 | $26.60 | $26.63 | $26.60 | $26.61 | $25.74 | 22,882 |
2020-11-30 | $26.62 | $26.64 | $26.58 | $26.60 | $25.68 | 45,490 |
2020-11-27 | $26.82 | $26.82 | $26.60 | $26.64 | $25.72 | 15,769 |
2020-11-25 | $26.63 | $26.64 | $26.62 | $26.63 | $25.71 | 26,890 |
2020-11-24 | $26.67 | $26.67 | $26.59 | $26.62 | $25.70 | 19,915 |
2020-11-23 | $26.61 | $26.64 | $26.60 | $26.63 | $25.71 | 13,568 |
2020-11-20 | $26.59 | $26.63 | $26.59 | $26.62 | $25.70 | 16,218 |
2020-11-19 | $26.60 | $26.60 | $26.54 | $26.57 | $25.64 | 45,506 |
2020-11-18 | $26.54 | $26.56 | $26.51 | $26.53 | $25.61 | 16,686 |
2020-11-17 | $26.45 | $26.50 | $26.45 | $26.49 | $25.57 | 16,828 |
2020-11-16 | $26.40 | $26.45 | $26.40 | $26.44 | $25.52 | 26,435 |
2020-11-13 | $26.39 | $26.41 | $26.39 | $26.40 | $25.48 | 18,117 |
2020-11-12 | $26.33 | $26.38 | $26.33 | $26.36 | $25.45 | 21,666 |
2020-11-11 | $26.33 | $26.36 | $26.33 | $26.36 | $25.44 | 31,102 |
2020-11-10 | $26.36 | $26.38 | $26.30 | $26.37 | $25.45 | 20,577 |
2020-11-09 | $26.38 | $26.38 | $26.26 | $26.37 | $25.45 | 24,937 |
2020-11-06 | $26.35 | $26.37 | $26.34 | $26.37 | $25.45 | 25,712 |
2020-11-05 | $26.29 | $26.34 | $26.29 | $26.34 | $25.43 | 24,179 |
2020-11-04 | $26.31 | $26.32 | $26.29 | $26.31 | $25.40 | 29,439 |
2020-11-03 | $26.16 | $26.22 | $26.16 | $26.20 | $25.29 | 16,156 |
2020-11-02 | $26.24 | $26.25 | $26.20 | $26.22 | $25.31 | 26,549 |
2020-10-30 | $26.24 | $26.28 | $26.24 | $26.28 | $25.32 | 23,152 |
2020-10-29 | $26.24 | $26.25 | $26.22 | $26.23 | $25.27 | 21,021 |
2020-10-28 | $26.22 | $26.29 | $26.21 | $26.24 | $25.28 | 15,897 |
2020-10-27 | $26.22 | $26.27 | $26.21 | $26.27 | $25.31 | 22,394 |
2020-10-26 | $26.31 | $26.31 | $26.21 | $26.23 | $25.27 | 22,035 |
2020-10-23 | $26.22 | $26.23 | $26.21 | $26.22 | $25.26 | 20,490 |
2020-10-22 | $26.23 | $26.26 | $26.23 | $26.26 | $25.30 | 14,592 |
2020-10-21 | $26.23 | $26.23 | $26.20 | $26.22 | $25.26 | 20,279 |
2020-10-20 | $26.25 | $26.26 | $26.24 | $26.26 | $25.30 | 17,799 |
2020-10-19 | $26.25 | $26.28 | $26.25 | $26.26 | $25.30 | 22,928 |
2020-10-16 | $26.24 | $26.28 | $26.24 | $26.27 | $25.31 | 23,183 |
2020-10-15 | $26.26 | $26.27 | $26.24 | $26.25 | $25.29 | 23,324 |
2020-10-14 | $26.25 | $26.26 | $26.24 | $26.26 | $25.30 | 29,233 |
2020-10-13 | $26.23 | $26.28 | $26.23 | $26.26 | $25.30 | 138,402 |
2020-10-12 | $26.23 | $26.27 | $26.22 | $26.26 | $25.30 | 34,831 |
2020-10-09 | $26.20 | $26.25 | $26.20 | $26.22 | $25.26 | 13,483 |
2020-10-08 | $26.21 | $26.25 | $26.21 | $26.23 | $25.27 | 22,134 |
2020-10-07 | $26.23 | $26.26 | $26.23 | $26.25 | $25.29 | 11,693 |
2020-10-06 | $26.30 | $26.30 | $26.26 | $26.29 | $25.33 | 17,012 |
2020-10-05 | $26.30 | $26.32 | $26.30 | $26.31 | $25.35 | 25,208 |
2020-10-02 | $26.29 | $26.32 | $26.29 | $26.31 | $25.35 | 19,181 |
2020-10-01 | $26.34 | $26.34 | $26.32 | $26.33 | $25.36 | 12,766 |
2020-09-30 | $26.41 | $26.41 | $26.38 | $26.39 | $25.38 | 26,511 |
2020-09-29 | $26.47 | $26.47 | $26.40 | $26.42 | $25.40 | 47,796 |
2020-09-28 | $26.40 | $26.44 | $26.40 | $26.43 | $25.41 | 13,633 |
2020-09-25 | $26.39 | $26.48 | $26.39 | $26.48 | $25.47 | 31,338 |
2020-09-24 | $26.42 | $26.43 | $26.42 | $26.43 | $25.42 | 13,425 |
2020-09-23 | $26.39 | $26.42 | $26.39 | $26.41 | $25.40 | 13,331 |
2020-09-22 | $26.39 | $26.43 | $26.39 | $26.40 | $25.39 | 19,609 |
2020-09-21 | $26.40 | $26.42 | $26.38 | $26.38 | $25.37 | 256,688 |
2020-09-18 | $26.38 | $26.42 | $26.38 | $26.42 | $25.40 | 17,079 |
2020-09-17 | $26.37 | $26.40 | $26.37 | $26.39 | $25.38 | 15,960 |
2020-09-16 | $26.36 | $26.39 | $26.36 | $26.39 | $25.38 | 14,753 |
2020-09-15 | $26.36 | $26.40 | $26.36 | $26.40 | $25.39 | 21,250 |
2020-09-14 | $26.34 | $26.39 | $26.34 | $26.37 | $25.36 | 20,716 |
2020-09-11 | $26.45 | $26.45 | $26.34 | $26.38 | $25.37 | 13,685 |
2020-09-10 | $26.35 | $26.37 | $26.35 | $26.36 | $25.35 | 17,062 |
2020-09-09 | $26.35 | $27.51 | $26.35 | $26.38 | $25.37 | 54,264 |
2020-09-08 | $26.36 | $26.40 | $26.36 | $26.36 | $25.35 | 17,407 |
2020-09-04 | $26.34 | $26.36 | $26.34 | $26.36 | $25.35 | 15,800 |
2020-09-03 | $26.34 | $26.41 | $26.24 | $26.41 | $25.40 | 26,438 |
2020-09-02 | $26.35 | $26.39 | $26.35 | $26.37 | $25.36 | 13,816 |
2020-09-01 | $26.36 | $26.44 | $26.36 | $26.40 | $25.39 | 34,727 |
2020-08-31 | $26.50 | $26.50 | $26.41 | $26.44 | $25.37 | 10,059 |
2020-08-28 | $26.53 | $26.53 | $26.44 | $26.46 | $25.39 | 5,192 |
2020-08-27 | $26.42 | $26.43 | $26.41 | $26.42 | $25.36 | 5,453 |
2020-08-26 | $26.51 | $26.51 | $26.45 | $26.47 | $25.41 | 10,436 |
2020-08-25 | $26.55 | $26.55 | $26.46 | $26.51 | $25.44 | 6,564 |
2020-08-24 | $26.52 | $26.55 | $26.52 | $26.55 | $25.48 | 631 |
2020-08-21 | $26.50 | $26.54 | $26.48 | $26.49 | $25.42 | 28,332 |
2020-08-20 | $26.51 | $26.51 | $26.49 | $26.49 | $25.43 | 1,549 |
2020-08-19 | $26.57 | $26.57 | $26.53 | $26.53 | $25.47 | 730 |
2020-08-18 | $26.59 | $26.60 | $26.58 | $26.59 | $25.52 | 2,385 |
2020-08-17 | $26.58 | $26.59 | $26.57 | $26.59 | $25.52 | 1,239 |
2020-08-14 | $26.62 | $26.62 | $26.62 | $26.62 | $25.55 | 1 |
2020-08-13 | $26.63 | $26.65 | $26.62 | $26.62 | $25.55 | 1,640 |
2020-08-12 | $26.69 | $26.69 | $26.64 | $26.66 | $25.59 | 19,032 |
2020-08-11 | $26.69 | $26.73 | $26.69 | $26.71 | $25.64 | 3,922 |
2020-08-10 | $26.71 | $26.71 | $26.70 | $26.70 | $25.62 | 1,228 |
2020-08-07 | $26.59 | $26.64 | $26.59 | $26.64 | $25.57 | 15,064 |
2020-08-06 | $26.59 | $26.62 | $26.59 | $26.61 | $25.54 | 11,748 |
2020-08-05 | $26.60 | $26.60 | $26.59 | $26.59 | $25.52 | 2,150 |
2020-08-04 | $26.57 | $26.58 | $26.56 | $26.57 | $25.50 | 18,236 |
2020-08-03 | $26.58 | $26.60 | $26.58 | $26.59 | $25.52 | 7,293 |
2020-07-31 | $26.64 | $26.64 | $26.58 | $26.58 | $25.46 | 1,514 |
2020-07-30 | $26.55 | $26.56 | $26.53 | $26.53 | $25.42 | 3,002 |
2020-07-29 | $26.53 | $26.57 | $26.53 | $26.54 | $25.42 | 11,033 |
2020-07-28 | $26.52 | $26.55 | $26.50 | $26.51 | $25.39 | 14,493 |
2020-07-27 | $26.50 | $26.51 | $26.48 | $26.50 | $25.38 | 5,105 |
2020-07-24 | $26.50 | $26.51 | $26.48 | $26.49 | $25.38 | 4,027 |
2020-07-23 | $26.51 | $26.51 | $26.51 | $26.51 | $25.39 | 2,259 |
2020-07-22 | $26.48 | $26.48 | $26.46 | $26.47 | $25.36 | 3,021 |
2020-07-21 | $26.54 | $26.54 | $26.43 | $26.43 | $25.32 | 7,146 |
2020-07-20 | $26.41 | $26.45 | $26.41 | $26.43 | $25.32 | 5,249 |
2020-07-17 | $26.38 | $26.39 | $26.37 | $26.37 | $25.26 | 869 |
2020-07-16 | $26.33 | $26.41 | $26.33 | $26.37 | $25.26 | 49,848 |
2020-07-15 | $26.33 | $26.33 | $26.32 | $26.33 | $25.22 | 7,164 |
2020-07-14 | $26.33 | $26.33 | $26.29 | $26.31 | $25.20 | 3,700 |
2020-07-13 | $26.28 | $26.28 | $26.25 | $26.26 | $25.16 | 2,000 |
2020-07-10 | $26.24 | $26.24 | $26.21 | $26.22 | $25.12 | 3,138 |
2020-07-09 | $26.20 | $26.20 | $26.19 | $26.19 | $25.09 | 2,400 |
2020-07-08 | $26.19 | $26.19 | $26.18 | $26.19 | $25.09 | 3,494 |
2020-07-07 | $26.14 | $26.19 | $26.05 | $26.17 | $25.06 | 7,924 |
2020-07-06 | $26.14 | $26.15 | $26.14 | $26.15 | $25.05 | 234 |
2020-07-02 | $26.17 | $26.18 | $26.16 | $26.16 | $25.06 | 1,457 |
2020-07-01 | $26.19 | $26.19 | $26.17 | $26.19 | $25.09 | 5,399 |
2020-06-30 | $26.19 | $26.19 | $26.15 | $26.17 | $25.02 | 3,149 |
2020-06-29 | $26.19 | $26.20 | $26.18 | $26.20 | $25.05 | 922 |
2020-06-26 | $26.18 | $26.19 | $26.18 | $26.18 | $25.03 | 1,231 |
2020-06-25 | $26.19 | $26.20 | $26.19 | $26.19 | $25.03 | 481 |
2020-06-24 | $26.06 | $26.18 | $26.06 | $26.15 | $25.00 | 13,300 |
2020-06-23 | $26.20 | $26.20 | $26.15 | $26.19 | $25.03 | 14,692 |
2020-06-22 | $26.22 | $26.22 | $26.17 | $26.20 | $25.05 | 2,805 |
2020-06-19 | $26.15 | $26.16 | $26.14 | $26.15 | $25.00 | 1,431 |
2020-06-18 | $26.13 | $26.15 | $26.13 | $26.15 | $25.00 | 4,644 |
2020-06-17 | $26.21 | $26.21 | $26.13 | $26.16 | $25.01 | 11,904 |
2020-06-16 | $26.13 | $26.14 | $26.12 | $26.13 | $24.98 | 10,788 |
2020-06-15 | $26.17 | $26.18 | $26.17 | $26.17 | $25.02 | 1,248 |
2020-06-12 | $26.12 | $26.12 | $26.10 | $26.12 | $24.97 | 2,437 |
2020-06-11 | $26.12 | $26.12 | $26.11 | $26.11 | $24.96 | 1,600 |
2020-06-10 | $26.05 | $26.09 | $25.96 | $26.08 | $24.93 | 8,094 |
2020-06-09 | $26.04 | $26.08 | $26.04 | $26.08 | $24.93 | 4,872 |
2020-06-08 | $26.06 | $26.06 | $25.99 | $26.01 | $24.87 | 1,191 |
2020-06-05 | $26.06 | $26.06 | $26.01 | $26.02 | $24.88 | 3,062 |
2020-06-04 | $26.01 | $26.03 | $26.01 | $26.03 | $24.89 | 253 |
2020-06-03 | $25.98 | $26.00 | $25.95 | $25.95 | $24.81 | 5,964 |
2020-06-02 | $25.98 | $25.98 | $25.96 | $25.98 | $24.83 | 1,467 |
2020-06-01 | $26.00 | $26.00 | $25.99 | $25.99 | $24.85 | 1,938 |
2020-05-29 | $26.04 | $26.04 | $26.04 | $26.04 | $24.84 | 377 |
2020-05-28 | $25.98 | $25.99 | $25.93 | $25.93 | $24.73 | 10,017 |
2020-05-27 | $26.00 | $26.05 | $26.00 | $26.01 | $24.81 | 15,653 |
2020-05-26 | $25.98 | $26.01 | $25.98 | $25.98 | $24.78 | 12,497 |
2020-05-22 | $25.90 | $25.98 | $25.90 | $25.97 | $24.77 | 2,947 |
2020-05-21 | $25.85 | $25.88 | $25.83 | $25.87 | $24.68 | 25,042 |
2020-05-20 | $25.80 | $25.80 | $25.76 | $25.78 | $24.59 | 8,913 |
2020-05-19 | $25.71 | $25.77 | $25.71 | $25.77 | $24.58 | 6,649 |
2020-05-18 | $25.72 | $25.72 | $25.69 | $25.69 | $24.51 | 176 |
2020-05-15 | $25.65 | $25.66 | $25.65 | $25.66 | $24.47 | 2,479 |
2020-05-14 | $25.56 | $25.66 | $25.56 | $25.60 | $24.42 | 3,709 |
2020-05-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.35 | 60 |
2020-05-12 | $25.55 | $25.57 | $25.52 | $25.55 | $24.37 | 2,000 |
2020-05-11 | $25.52 | $25.55 | $25.49 | $25.50 | $24.32 | 2,992 |
2020-05-08 | $25.47 | $25.57 | $25.38 | $25.44 | $24.27 | 19,519 |
2020-05-07 | $25.40 | $25.41 | $25.35 | $25.36 | $24.19 | 9,599 |
2020-05-06 | $25.33 | $25.33 | $25.32 | $25.32 | $24.15 | 8,332 |
2020-05-05 | $25.34 | $25.34 | $25.31 | $25.31 | $24.15 | 3,421 |
2020-05-04 | $25.29 | $25.29 | $25.29 | $25.29 | $24.13 | 2,064 |
2020-05-01 | $25.28 | $25.29 | $25.28 | $25.29 | $24.13 | 131 |
2020-04-30 | $25.31 | $25.35 | $25.19 | $25.24 | $24.03 | 32,577 |
2020-04-29 | $25.33 | $25.40 | $25.29 | $25.30 | $24.09 | 10,624 |
2020-04-28 | $25.46 | $25.46 | $25.35 | $25.37 | $24.16 | 1,441 |
2020-04-27 | $25.46 | $25.46 | $25.44 | $25.44 | $24.22 | 1,793 |
2020-04-24 | $25.44 | $25.48 | $25.44 | $25.47 | $24.25 | 320 |
2020-04-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.42 | 1 |
2020-04-22 | $25.68 | $25.70 | $25.65 | $25.65 | $24.42 | 6,772 |
2020-04-21 | $25.70 | $25.70 | $25.66 | $25.68 | $24.45 | 753 |
2020-04-20 | $25.76 | $25.78 | $25.65 | $25.74 | $24.50 | 5,958 |
2020-04-17 | $25.81 | $25.82 | $25.74 | $25.75 | $24.52 | 5,356 |
2020-04-16 | $25.80 | $25.80 | $25.80 | $25.80 | $24.56 | 100 |
2020-04-15 | $25.84 | $25.87 | $25.77 | $25.80 | $24.56 | 9,228 |
2020-04-14 | $25.74 | $25.76 | $25.74 | $25.76 | $24.52 | 545 |
2020-04-13 | $25.78 | $26.04 | $25.72 | $25.72 | $24.49 | 16,283 |
2020-04-09 | $25.81 | $25.82 | $25.72 | $25.76 | $24.52 | 17,579 |
2020-04-08 | $25.53 | $25.55 | $25.51 | $25.51 | $24.29 | 2,001 |
2020-04-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.15 | 47 |
2020-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.81 | 58 |
2020-04-03 | $24.98 | $25.27 | $24.97 | $25.01 | $23.81 | 22,723 |
2020-04-02 | $25.07 | $25.08 | $25.05 | $25.05 | $23.85 | 1,962 |
2020-04-01 | $25.47 | $25.49 | $25.21 | $25.22 | $24.01 | 1,938 |
2020-03-31 | $25.76 | $25.77 | $25.70 | $25.73 | $24.44 | 4,958 |
2020-03-30 | $25.90 | $25.90 | $25.80 | $25.80 | $24.51 | 2,865 |
2020-03-27 | $25.85 | $25.92 | $25.85 | $25.89 | $24.59 | 976 |
2020-03-26 | $25.68 | $25.81 | $25.61 | $25.81 | $24.52 | 20,641 |
2020-03-25 | $24.38 | $25.01 | $24.36 | $25.01 | $23.76 | 16,695 |
2020-03-24 | $23.83 | $23.96 | $23.77 | $23.93 | $22.73 | 8,754 |
2020-03-23 | $22.05 | $23.82 | $22.05 | $23.81 | $22.62 | 6,393 |
2020-03-20 | $24.09 | $24.36 | $22.83 | $23.89 | $22.69 | 44,896 |
2020-03-19 | $24.77 | $24.77 | $24.45 | $24.45 | $23.23 | 19,102 |
2020-03-18 | $25.13 | $25.16 | $24.57 | $24.83 | $23.59 | 37,029 |
2020-03-17 | $25.39 | $25.51 | $25.35 | $25.38 | $24.11 | 18,818 |
2020-03-16 | $25.09 | $25.39 | $25.09 | $25.28 | $24.01 | 4,688 |
2020-03-13 | $25.59 | $25.79 | $25.05 | $25.72 | $24.43 | 41,375 |
2020-03-12 | $25.72 | $25.72 | $25.35 | $25.37 | $24.10 | 31,047 |
2020-03-11 | $26.50 | $26.50 | $26.22 | $26.22 | $24.91 | 25,412 |
2020-03-10 | $26.71 | $26.71 | $26.48 | $26.48 | $25.15 | 12,593 |
2020-03-09 | $26.83 | $26.83 | $26.64 | $26.64 | $25.31 | 10,906 |
2020-03-06 | $26.53 | $26.67 | $26.52 | $26.52 | $25.20 | 5,077 |
2020-03-05 | $26.52 | $26.52 | $26.49 | $26.50 | $25.18 | 554 |
2020-03-04 | $26.51 | $26.51 | $26.48 | $26.48 | $25.15 | 3,329 |
2020-03-03 | $26.55 | $26.55 | $26.53 | $26.53 | $25.20 | 31,353 |
2020-03-02 | $26.65 | $26.65 | $26.51 | $26.53 | $25.20 | 16,699 |
2020-02-28 | $26.57 | $26.57 | $26.54 | $26.56 | $25.18 | 2,385 |
2020-02-27 | $26.60 | $26.61 | $26.57 | $26.61 | $25.22 | 3,801 |
2020-02-26 | $26.56 | $26.57 | $26.54 | $26.56 | $25.18 | 3,637 |
2020-02-25 | $26.56 | $26.58 | $26.56 | $26.56 | $25.18 | 5,531 |
2020-02-24 | $26.52 | $26.54 | $26.52 | $26.52 | $25.14 | 4,490 |
2020-02-21 | $26.40 | $26.40 | $26.37 | $26.38 | $25.01 | 1,657 |
2020-02-20 | $26.31 | $26.36 | $26.31 | $26.31 | $24.94 | 17,181 |
2020-02-19 | $26.30 | $26.30 | $26.29 | $26.29 | $24.92 | 480 |
2020-02-18 | $26.27 | $26.29 | $26.25 | $26.27 | $24.91 | 12,377 |
2020-02-14 | $26.26 | $26.27 | $26.25 | $26.25 | $24.89 | 25,536 |
2020-02-13 | $26.21 | $26.25 | $26.21 | $26.21 | $24.85 | 8,070 |
2020-02-12 | $26.22 | $26.29 | $26.22 | $26.25 | $24.89 | 12,419 |
2020-02-11 | $26.25 | $26.25 | $26.20 | $26.20 | $24.84 | 5,959 |
2020-02-10 | $26.25 | $26.25 | $26.20 | $26.20 | $24.84 | 5,034 |
2020-02-07 | $26.31 | $26.31 | $26.19 | $26.22 | $24.86 | 1,990 |
2020-02-06 | $26.20 | $26.22 | $26.13 | $26.16 | $24.80 | 19,994 |
2020-02-05 | $26.22 | $26.22 | $26.21 | $26.21 | $24.85 | 108 |
2020-02-04 | $26.19 | $26.22 | $26.19 | $26.22 | $24.86 | 6,159 |
2020-02-03 | $26.37 | $26.37 | $26.27 | $26.27 | $24.91 | 3,696 |
2020-01-31 | $26.35 | $26.38 | $26.35 | $26.37 | $24.91 | 1,338 |
2020-01-30 | $26.34 | $26.34 | $26.32 | $26.32 | $24.86 | 619 |
2020-01-29 | $26.41 | $26.41 | $26.36 | $26.36 | $24.90 | 224 |
2020-01-28 | $26.32 | $26.32 | $26.31 | $26.31 | $24.85 | 733 |
2020-01-27 | $26.32 | $26.33 | $26.31 | $26.33 | $24.86 | 1,051 |
2020-01-24 | $26.29 | $26.29 | $26.26 | $26.26 | $24.80 | 1,336 |
2020-01-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.79 | 29 |
2020-01-22 | $26.23 | $26.23 | $26.23 | $26.23 | $24.77 | 704 |
2020-01-21 | $26.21 | $26.21 | $26.19 | $26.21 | $24.75 | 348 |
2020-01-17 | $26.17 | $26.17 | $26.16 | $26.16 | $24.71 | 1,382 |
2020-01-16 | $26.17 | $26.17 | $26.17 | $26.17 | $24.72 | 20 |
2020-01-15 | $26.15 | $26.19 | $26.15 | $26.17 | $24.71 | 6,607 |
2020-01-14 | $26.16 | $26.16 | $26.13 | $26.13 | $24.68 | 1,903 |
2020-01-13 | $26.00 | $26.09 | $26.00 | $26.09 | $24.64 | 1,427 |
2020-01-10 | $26.15 | $26.15 | $26.05 | $26.05 | $24.60 | 3,577 |
2020-01-09 | $26.09 | $26.11 | $26.08 | $26.08 | $24.63 | 14,682 |
2020-01-08 | $26.08 | $26.09 | $26.05 | $26.07 | $24.62 | 2,793 |
2020-01-07 | $26.03 | $26.10 | $26.02 | $26.09 | $24.64 | 3,729 |
2020-01-06 | $26.00 | $26.01 | $26.00 | $26.01 | $24.56 | 297 |
2020-01-03 | $25.91 | $26.04 | $25.90 | $25.99 | $24.55 | 4,883 |
2020-01-02 | $25.87 | $25.91 | $25.87 | $25.88 | $24.44 | 3,124 |
2019-12-31 | $25.84 | $25.86 | $25.83 | $25.85 | $24.41 | 7,867 |
2019-12-30 | $26.13 | $26.26 | $25.89 | $25.91 | $24.47 | 53,876 |
2019-12-27 | $26.37 | $26.37 | $26.37 | $26.37 | $24.51 | 711 |
2019-12-26 | $26.37 | $26.37 | $26.36 | $26.36 | $24.50 | 2,932 |
2019-12-24 | $26.37 | $26.37 | $26.37 | $26.37 | $24.51 | 802 |
2019-12-23 | $26.34 | $26.38 | $26.34 | $26.36 | $24.50 | 13,463 |
2019-12-20 | $26.39 | $26.39 | $26.34 | $26.34 | $24.48 | 973 |
2019-12-19 | $26.34 | $26.37 | $26.31 | $26.34 | $24.48 | 5,427 |
2019-12-18 | $26.35 | $26.35 | $26.34 | $26.34 | $24.48 | 730 |
2019-12-17 | $26.36 | $26.36 | $26.34 | $26.36 | $24.50 | 1,636 |
2019-12-16 | $26.34 | $26.36 | $26.33 | $26.33 | $24.47 | 2,607 |
2019-12-13 | $26.32 | $26.35 | $26.32 | $26.33 | $24.47 | 4,057 |
2019-12-12 | $26.31 | $26.32 | $26.31 | $26.32 | $24.46 | 528 |
2019-12-11 | $26.32 | $26.32 | $26.32 | $26.32 | $24.46 | 233 |
2019-12-10 | $26.29 | $26.30 | $26.29 | $26.29 | $24.43 | 862 |
2019-12-09 | $26.27 | $26.27 | $26.27 | $26.27 | $24.41 | 90 |
2019-12-06 | $26.24 | $26.26 | $26.24 | $26.25 | $24.39 | 1,158 |
2019-12-05 | $26.26 | $26.26 | $26.26 | $26.26 | $24.40 | 0 |
2019-12-04 | $26.29 | $26.29 | $26.15 | $26.15 | $24.31 | 1,943 |
2019-12-03 | $26.27 | $26.27 | $26.27 | $26.27 | $24.41 | 755 |
2019-12-02 | $26.22 | $26.22 | $26.21 | $26.21 | $24.36 | 330 |
2019-11-29 | $26.29 | $26.29 | $26.29 | $26.29 | $24.38 | 0 |
2019-11-27 | $26.40 | $26.40 | $26.29 | $26.29 | $24.38 | 497 |
2019-11-26 | $26.29 | $26.29 | $26.16 | $26.27 | $24.37 | 3,994 |
2019-11-25 | $26.27 | $26.27 | $26.26 | $26.26 | $24.35 | 419 |
2019-11-22 | $26.25 | $26.26 | $26.24 | $26.25 | $24.34 | 893 |
2019-11-21 | $26.25 | $26.25 | $26.25 | $26.25 | $24.35 | 3,846 |
2019-11-20 | $26.23 | $26.27 | $26.23 | $26.27 | $24.37 | 2,455 |
2019-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.28 | 1,937 |
2019-11-18 | $26.15 | $26.18 | $26.15 | $26.18 | $24.28 | 1,379 |
2019-11-15 | $26.18 | $26.18 | $26.18 | $26.18 | $24.28 | 0 |
2019-11-14 | $26.17 | $26.22 | $26.17 | $26.19 | $24.29 | 3,495 |
2019-11-13 | $26.13 | $26.20 | $26.11 | $26.12 | $24.22 | 22,043 |
2019-11-12 | $26.09 | $26.09 | $26.09 | $26.09 | $24.20 | 1 |
2019-11-11 | $26.11 | $26.16 | $26.11 | $26.15 | $24.26 | 3,503 |
2019-11-08 | $26.22 | $26.22 | $26.09 | $26.09 | $24.20 | 1,034 |
2019-11-07 | $26.26 | $26.26 | $26.13 | $26.13 | $24.24 | 9,448 |
2019-11-06 | $26.18 | $26.19 | $26.17 | $26.19 | $24.29 | 2,213 |
2019-11-05 | $26.19 | $26.20 | $26.18 | $26.18 | $24.28 | 1,531 |
2019-11-04 | $26.26 | $26.26 | $26.24 | $26.24 | $24.34 | 410 |
2019-11-01 | $26.23 | $26.26 | $26.23 | $26.25 | $24.34 | 1,300 |
2019-10-31 | $26.28 | $26.32 | $26.28 | $26.31 | $24.35 | 3,153 |
2019-10-30 | $26.24 | $26.24 | $26.23 | $26.23 | $24.28 | 100 |
2019-10-29 | $26.23 | $26.26 | $26.21 | $26.26 | $24.30 | 1,496 |
2019-10-28 | $26.23 | $26.29 | $26.23 | $26.23 | $24.27 | 2,000 |
2019-10-25 | $26.25 | $26.25 | $26.24 | $26.24 | $24.28 | 1,085 |
2019-10-24 | $26.24 | $26.24 | $26.24 | $26.24 | $24.28 | 523 |
2019-10-23 | $26.27 | $26.27 | $26.25 | $26.25 | $24.29 | 413 |
2019-10-22 | $26.25 | $26.30 | $26.25 | $26.26 | $24.30 | 2,723 |
2019-10-21 | $26.28 | $26.28 | $26.25 | $26.25 | $24.29 | 1,423 |
2019-10-18 | $26.27 | $26.27 | $26.26 | $26.27 | $24.31 | 242 |
2019-10-17 | $26.29 | $26.29 | $26.26 | $26.26 | $24.31 | 836 |
2019-10-16 | $26.31 | $26.31 | $26.31 | $26.31 | $24.35 | 15 |
2019-10-15 | $26.37 | $26.37 | $26.32 | $26.32 | $24.36 | 949 |
2019-10-14 | $26.35 | $26.35 | $26.35 | $26.35 | $24.38 | 0 |
2019-10-11 | $26.38 | $26.38 | $26.32 | $26.33 | $24.37 | 430 |
2019-10-10 | $26.44 | $26.44 | $26.42 | $26.43 | $24.46 | 4,350 |
2019-10-09 | $26.47 | $26.47 | $26.44 | $26.44 | $24.47 | 2,115 |
2019-10-08 | $26.42 | $26.46 | $26.37 | $26.46 | $24.49 | 4,370 |
2019-10-07 | $26.41 | $26.41 | $26.36 | $26.36 | $24.39 | 1,072 |
2019-10-04 | $26.39 | $26.45 | $26.39 | $26.42 | $24.45 | 1,609 |
2019-10-03 | $26.38 | $26.39 | $26.38 | $26.39 | $24.42 | 1,706 |
2019-10-02 | $26.34 | $26.34 | $26.33 | $26.33 | $24.37 | 668 |
2019-10-01 | $26.29 | $26.29 | $26.29 | $26.29 | $24.33 | 161 |
2019-09-30 | $26.33 | $26.34 | $26.33 | $26.33 | $24.31 | 2,615 |
2019-09-27 | $26.32 | $26.32 | $26.32 | $26.32 | $24.31 | 0 |
2019-09-26 | $26.34 | $26.34 | $26.32 | $26.32 | $24.31 | 100 |
2019-09-25 | $26.34 | $26.34 | $26.34 | $26.34 | $24.33 | 0 |
2019-09-24 | $26.34 | $26.34 | $26.34 | $26.34 | $24.33 | 47 |
2019-09-23 | $26.27 | $26.30 | $26.27 | $26.30 | $24.29 | 1,501 |
2019-09-20 | $26.25 | $26.29 | $26.25 | $26.26 | $24.25 | 1,644 |
2019-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $24.22 | 1 |
2019-09-18 | $26.19 | $26.19 | $26.19 | $26.19 | $24.19 | 1,846 |
2019-09-17 | $26.13 | $26.13 | $26.12 | $26.12 | $24.12 | 1,513 |
2019-09-16 | $26.17 | $26.17 | $26.14 | $26.15 | $24.15 | 1,100 |
2019-09-13 | $26.25 | $26.25 | $26.15 | $26.15 | $24.15 | 6,009 |
2019-09-12 | $26.27 | $26.27 | $26.26 | $26.27 | $24.26 | 1,814 |
2019-09-11 | $26.33 | $26.40 | $26.30 | $26.32 | $24.31 | 4,498 |
2019-09-10 | $26.35 | $26.35 | $26.35 | $26.35 | $24.33 | 500 |
2019-09-09 | $26.43 | $26.44 | $26.38 | $26.38 | $24.36 | 2,052 |
2019-09-06 | $26.44 | $26.44 | $26.44 | $26.44 | $24.42 | 600 |
2019-09-05 | $26.53 | $26.53 | $26.45 | $26.45 | $24.43 | 1,600 |
2019-09-04 | $26.54 | $26.56 | $26.53 | $26.56 | $24.53 | 1,046 |
2019-09-03 | $26.54 | $26.54 | $26.53 | $26.53 | $24.50 | 440 |
2019-08-30 | $26.59 | $26.61 | $26.59 | $26.61 | $24.52 | 941 |
2019-08-29 | $26.58 | $26.59 | $26.58 | $26.58 | $24.49 | 4,359 |
2019-08-28 | $26.59 | $26.59 | $26.59 | $26.59 | $24.51 | 3 |
2019-08-27 | $26.57 | $26.57 | $26.56 | $26.56 | $24.47 | 457 |
2019-08-26 | $26.56 | $26.56 | $26.56 | $26.56 | $24.47 | 589 |
2019-08-23 | $26.61 | $26.61 | $26.52 | $26.54 | $24.46 | 6,849 |
2019-08-22 | $26.52 | $26.52 | $26.50 | $26.50 | $24.42 | 807 |
2019-08-21 | $26.54 | $26.54 | $26.53 | $26.54 | $24.46 | 2,556 |
2019-08-20 | $26.55 | $26.55 | $26.53 | $26.53 | $24.45 | 644 |
2019-08-19 | $26.53 | $26.54 | $26.52 | $26.52 | $24.44 | 1,551 |
2019-08-16 | $26.55 | $26.55 | $26.55 | $26.55 | $24.46 | 160 |
2019-08-15 | $26.56 | $26.60 | $26.56 | $26.57 | $24.48 | 6,137 |
2019-08-14 | $26.52 | $26.56 | $26.52 | $26.55 | $24.47 | 6,017 |
2019-08-13 | $26.46 | $26.47 | $26.46 | $26.46 | $24.39 | 780 |
2019-08-12 | $26.40 | $26.46 | $26.40 | $26.44 | $24.37 | 8,379 |
2019-08-09 | $26.42 | $26.42 | $26.40 | $26.40 | $24.33 | 1,878 |
2019-08-08 | $26.41 | $26.42 | $26.40 | $26.41 | $24.34 | 4,653 |
2019-08-07 | $26.43 | $26.44 | $26.40 | $26.43 | $24.36 | 6,258 |
2019-08-06 | $26.35 | $26.35 | $26.35 | $26.35 | $24.29 | 687 |
2019-08-05 | $26.32 | $26.35 | $26.32 | $26.34 | $24.28 | 2,278 |
2019-08-02 | $26.25 | $26.26 | $26.25 | $26.25 | $24.19 | 3,143 |
2019-08-01 | $26.13 | $26.21 | $26.13 | $26.21 | $24.16 | 12,229 |
2019-07-31 | $26.20 | $26.20 | $26.19 | $26.19 | $24.08 | 118 |
2019-07-30 | $26.19 | $26.19 | $26.19 | $26.19 | $24.08 | 961 |
2019-07-29 | $26.18 | $26.18 | $26.18 | $26.18 | $24.07 | 272 |
2019-07-26 | $26.17 | $26.17 | $26.16 | $26.16 | $24.06 | 1,178 |
2019-07-25 | $26.15 | $26.17 | $26.15 | $26.17 | $24.07 | 572 |
2019-07-24 | $26.14 | $26.15 | $26.14 | $26.15 | $24.04 | 306 |
2019-07-23 | $26.18 | $26.18 | $26.12 | $26.13 | $24.03 | 2,962 |
2019-07-22 | $26.15 | $26.17 | $26.14 | $26.14 | $24.04 | 6,947 |
2019-07-19 | $26.12 | $26.13 | $26.12 | $26.13 | $24.02 | 1,147 |
2019-07-18 | $26.12 | $26.12 | $26.12 | $26.12 | $24.01 | 7 |
2019-07-17 | $26.08 | $26.11 | $26.08 | $26.11 | $24.01 | 8,110 |
2019-07-16 | $26.05 | $26.07 | $26.05 | $26.06 | $23.96 | 657 |
2019-07-15 | $26.05 | $26.05 | $26.03 | $26.05 | $23.95 | 1,998 |
2019-07-12 | $26.05 | $26.05 | $26.05 | $26.05 | $23.95 | 0 |
2019-07-11 | $26.04 | $26.04 | $26.04 | $26.04 | $23.95 | 522 |
2019-07-10 | $26.02 | $26.05 | $26.02 | $26.03 | $23.93 | 2,759 |
2019-07-09 | $26.02 | $26.07 | $26.01 | $26.01 | $23.92 | 1,938 |
2019-07-08 | $26.01 | $26.01 | $26.00 | $26.00 | $23.90 | 968 |
2019-07-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.89 | 0 |
2019-07-03 | $25.99 | $25.99 | $25.99 | $25.99 | $23.90 | 4 |
2019-07-02 | $26.00 | $26.06 | $25.98 | $26.06 | $23.96 | 7,398 |
2019-07-01 | $25.97 | $25.97 | $25.97 | $25.97 | $23.88 | 71 |
2019-06-28 | $26.05 | $26.10 | $26.05 | $26.06 | $23.91 | 5,200 |
2019-06-27 | $26.02 | $26.07 | $26.02 | $26.03 | $23.89 | 1,924 |
2019-06-26 | $26.03 | $26.03 | $25.98 | $25.98 | $23.84 | 1,072 |
2019-06-25 | $26.02 | $26.05 | $26.02 | $26.02 | $23.88 | 2,953 |
2019-06-24 | $25.96 | $26.03 | $25.91 | $26.02 | $23.88 | 2,032 |
2019-06-21 | $25.98 | $26.01 | $25.95 | $25.98 | $23.84 | 5,522 |
2019-06-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.83 | 0 |
2019-06-19 | $25.96 | $25.96 | $25.96 | $25.96 | $23.82 | 214 |
2019-06-18 | $25.94 | $25.98 | $25.94 | $25.97 | $23.83 | 2,903 |
2019-06-17 | $25.94 | $25.95 | $25.93 | $25.93 | $23.79 | 546 |
2019-06-14 | $25.93 | $25.95 | $25.93 | $25.93 | $23.79 | 1,150 |
2019-06-13 | $25.94 | $25.96 | $25.94 | $25.94 | $23.80 | 1,704 |
2019-06-12 | $25.93 | $25.93 | $25.93 | $25.93 | $23.79 | 193 |
2019-06-11 | $25.92 | $25.94 | $25.92 | $25.92 | $23.78 | 5,730 |
2019-06-10 | $25.91 | $25.91 | $25.91 | $25.91 | $23.78 | 503 |
2019-06-07 | $25.95 | $25.95 | $25.95 | $25.95 | $23.81 | 0 |
2019-06-06 | $25.90 | $25.93 | $25.90 | $25.92 | $23.78 | 1,559 |
2019-06-05 | $25.89 | $25.91 | $25.89 | $25.91 | $23.77 | 351 |
2019-06-04 | $25.89 | $25.89 | $25.89 | $25.89 | $23.76 | 127 |
2019-06-03 | $25.93 | $25.93 | $25.90 | $25.90 | $23.77 | 308 |
2019-05-31 | $25.92 | $25.95 | $25.92 | $25.95 | $23.75 | 756 |
2019-05-30 | $25.88 | $25.88 | $25.88 | $25.88 | $23.69 | 500 |
2019-05-29 | $25.89 | $25.89 | $25.87 | $25.87 | $23.68 | 100 |
2019-05-28 | $25.83 | $25.86 | $25.83 | $25.86 | $23.68 | 2,132 |
2019-05-24 | $25.82 | $25.82 | $25.82 | $25.82 | $23.63 | 4 |
2019-05-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.63 | 0 |
2019-05-22 | $25.78 | $25.78 | $25.78 | $25.78 | $23.60 | 0 |
2019-05-21 | $25.80 | $25.80 | $25.80 | $25.80 | $23.62 | 0 |
2019-05-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.62 | 0 |
2019-05-17 | $25.79 | $25.79 | $25.79 | $25.79 | $23.61 | 0 |
2019-05-16 | $25.78 | $25.78 | $25.78 | $25.78 | $23.60 | 0 |
2019-05-15 | $25.80 | $25.80 | $25.80 | $25.80 | $23.62 | 0 |
2019-05-14 | $25.76 | $25.79 | $25.72 | $25.78 | $23.60 | 31,693 |
2019-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.58 | 1 |
2019-05-10 | $25.72 | $25.76 | $25.72 | $25.74 | $23.56 | 2,017 |
2019-05-09 | $25.72 | $25.72 | $25.72 | $25.72 | $23.55 | 2 |
2019-05-08 | $25.70 | $25.71 | $25.67 | $25.67 | $23.50 | 5,891 |
2019-05-07 | $25.68 | $25.68 | $25.66 | $25.66 | $23.49 | 835 |
2019-05-06 | $25.64 | $25.64 | $25.62 | $25.64 | $23.47 | 2,150 |
2019-05-03 | $25.63 | $25.63 | $25.63 | $25.63 | $23.47 | 147 |
2019-05-02 | $25.62 | $25.64 | $25.62 | $25.62 | $23.46 | 2,325 |
2019-05-01 | $25.61 | $25.61 | $25.59 | $25.59 | $23.43 | 434 |
2019-04-30 | $25.66 | $25.66 | $25.66 | $25.66 | $23.44 | 0 |
2019-04-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 150 |
2019-04-26 | $25.58 | $25.67 | $25.57 | $25.60 | $23.38 | 4,193 |
2019-04-25 | $25.54 | $25.54 | $25.54 | $25.54 | $23.32 | 19 |
2019-04-24 | $25.52 | $25.54 | $25.52 | $25.54 | $23.33 | 3,040 |
2019-04-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.30 | 0 |
2019-04-22 | $25.50 | $25.50 | $25.48 | $25.48 | $23.27 | 1,280 |
2019-04-18 | $25.48 | $25.48 | $25.46 | $25.46 | $23.25 | 1,980 |
2019-04-17 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 0 |
2019-04-16 | $25.49 | $25.49 | $25.49 | $25.49 | $23.28 | 4 |
2019-04-15 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 0 |
2019-04-12 | $25.51 | $25.51 | $25.49 | $25.49 | $23.28 | 2,960 |
2019-04-11 | $25.50 | $25.50 | $25.48 | $25.48 | $23.27 | 8,040 |
2019-04-10 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 0 |
2019-04-09 | $25.44 | $25.49 | $25.44 | $25.47 | $23.26 | 632 |
2019-04-08 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 3 |
2019-04-05 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 0 |
2019-04-04 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 0 |
2019-04-03 | $25.52 | $25.52 | $25.51 | $25.51 | $23.30 | 4,988 |
2019-04-02 | $25.51 | $25.51 | $25.51 | $25.51 | $23.30 | 0 |
2019-04-01 | $25.54 | $25.55 | $25.50 | $25.50 | $23.29 | 5,000 |
2019-03-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.33 | 2,500 |
2019-03-28 | $25.62 | $25.62 | $25.62 | $25.62 | $23.34 | 253 |
2019-03-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.30 | 19 |
2019-03-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.30 | 0 |
2019-03-25 | $25.55 | $25.55 | $25.55 | $25.55 | $23.28 | 0 |
2019-03-22 | $25.46 | $25.48 | $25.46 | $25.48 | $23.22 | 2,250 |
2019-03-21 | $25.39 | $25.39 | $25.39 | $25.39 | $23.14 | 100 |
2019-03-20 | $25.38 | $25.38 | $25.36 | $25.36 | $23.10 | 1,000 |
2019-03-19 | $25.36 | $25.36 | $25.36 | $25.36 | $23.10 | 0 |
2019-03-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.09 | 0 |
2019-03-15 | $25.33 | $25.34 | $25.32 | $25.32 | $23.07 | 950 |
2019-03-14 | $25.34 | $25.34 | $25.32 | $25.32 | $23.07 | 3,339 |
2019-03-13 | $25.36 | $25.36 | $25.36 | $25.36 | $23.11 | 1 |
2019-03-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.09 | 0 |
2019-03-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.08 | 39 |
2019-03-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.05 | 0 |
2019-03-07 | $25.27 | $25.28 | $25.25 | $25.25 | $23.01 | 10,500 |
2019-03-06 | $25.23 | $25.23 | $25.23 | $25.23 | $22.99 | 0 |
2019-03-05 | $25.22 | $25.22 | $25.22 | $25.22 | $22.98 | 21 |
2019-03-04 | $25.22 | $25.22 | $25.22 | $25.22 | $22.98 | 0 |
2019-03-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.99 | 100 |
2019-02-28 | $25.29 | $25.32 | $25.29 | $25.31 | $23.01 | 700 |
2019-02-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.02 | 0 |
2019-02-26 | $25.30 | $25.31 | $25.29 | $25.29 | $22.99 | 1,198 |
2019-02-25 | $25.35 | $25.35 | $25.27 | $25.27 | $22.98 | 1,487 |
2019-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $22.96 | 0 |
2019-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | $22.98 | 600 |
2019-02-20 | $25.26 | $25.30 | $25.26 | $25.30 | $23.00 | 1,350 |
2019-02-19 | $25.27 | $25.30 | $25.27 | $25.30 | $23.00 | 9,000 |
2019-02-15 | $25.24 | $25.24 | $25.23 | $25.23 | $22.94 | 10,000 |
2019-02-14 | $25.23 | $25.23 | $25.21 | $25.21 | $22.92 | 10,000 |
2019-02-13 | $25.22 | $25.26 | $25.21 | $25.23 | $22.94 | 14,000 |
2019-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.96 | 10,000 |
2019-02-11 | $25.24 | $25.25 | $25.24 | $25.25 | $22.96 | 10,000 |
2019-02-08 | $25.23 | $25.23 | $25.21 | $25.21 | $22.92 | 10,203 |
2019-02-07 | $25.17 | $25.18 | $25.16 | $25.16 | $22.87 | 20,028 |
2019-02-06 | $25.13 | $25.13 | $25.12 | $25.13 | $22.85 | 10,500 |
2019-02-05 | $25.13 | $25.13 | $25.13 | $25.13 | $22.85 | 10,000 |
2019-02-04 | $25.17 | $25.17 | $25.15 | $25.15 | $22.87 | 10,300 |
2019-02-01 | $25.16 | $25.16 | $25.13 | $25.15 | $22.87 | 11,900 |
2019-01-31 | $25.16 | $25.19 | $25.16 | $25.16 | $22.80 | 13,900 |
2019-01-30 | $25.12 | $25.12 | $25.12 | $25.12 | $22.77 | 10,000 |
2019-01-29 | $25.11 | $25.16 | $25.11 | $25.13 | $22.78 | 29,000 |
2019-01-28 | $25.09 | $25.09 | $25.07 | $25.07 | $22.72 | 10,000 |
2019-01-25 | $25.09 | $25.09 | $25.05 | $25.07 | $22.72 | 11,800 |
2019-01-24 | $25.09 | $25.09 | $25.05 | $25.07 | $22.72 | 10,500 |
2019-01-23 | $25.11 | $25.11 | $25.10 | $25.10 | $22.75 | 12,000 |
2019-01-22 | $25.12 | $25.12 | $25.11 | $25.11 | $22.75 | 10,500 |
2019-01-18 | $25.12 | $25.12 | $25.10 | $25.10 | $22.75 | 10,000 |
2019-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.75 | 10,001 |
2019-01-16 | $25.12 | $25.12 | $25.10 | $25.10 | $22.75 | 10,000 |
2019-01-15 | $25.10 | $25.10 | $25.09 | $25.09 | $22.74 | 10,000 |
2019-01-14 | $25.09 | $25.09 | $25.09 | $25.09 | $22.74 | 10,000 |
2019-01-11 | $25.07 | $25.09 | $25.07 | $25.09 | $22.74 | 13,900 |
2019-01-10 | $25.07 | $25.07 | $25.05 | $25.05 | $22.70 | 10,001 |
2019-01-09 | $25.12 | $25.12 | $25.04 | $25.05 | $22.70 | 14,025 |
2019-01-08 | $25.14 | $25.16 | $25.11 | $25.12 | $22.76 | 11,500 |
2019-01-07 | $25.20 | $25.20 | $25.16 | $25.17 | $22.81 | 11,075 |
2019-01-04 | $25.18 | $25.18 | $25.17 | $25.17 | $22.81 | 10,045 |
2019-01-03 | $25.13 | $25.26 | $25.13 | $25.15 | $22.79 | 19,857 |
2019-01-02 | $25.09 | $25.09 | $25.06 | $25.06 | $22.71 | 10,000 |
2018-12-31 | $25.09 | $25.09 | $25.06 | $25.06 | $22.71 | 10,000 |
2018-12-28 | $25.08 | $25.08 | $25.05 | $25.05 | $22.70 | 10,000 |
2018-12-27 | $25.05 | $25.05 | $25.03 | $25.03 | $22.69 | 10,000 |
2018-12-26 | $25.07 | $25.07 | $25.04 | $25.04 | $22.68 | 10,000 |
2018-12-24 | $25.07 | $25.07 | $25.04 | $25.04 | $22.68 | 10,000 |
2018-12-21 | $25.05 | $25.05 | $25.02 | $25.02 | $22.66 | 10,000 |
2018-12-20 | $25.01 | $25.01 | $24.98 | $24.98 | $22.62 | 10,000 |
2018-12-19 | $24.94 | $24.94 | $24.94 | $24.94 | $22.59 | 0 |
2018-12-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.55 | 0 |
2018-12-17 | $24.89 | $24.89 | $24.89 | $24.89 | $22.54 | 0 |
2018-12-14 | $24.89 | $24.89 | $24.89 | $24.89 | $22.54 | 0 |
2018-12-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.55 | 1 |
2018-12-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.57 | 0 |
2018-12-11 | $24.89 | $24.92 | $24.89 | $24.92 | $22.57 | 500 |
2018-12-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.53 | 0 |
2018-12-07 | $24.90 | $24.90 | $24.88 | $24.88 | $22.53 | 2,501 |
2018-12-06 | $24.86 | $24.86 | $24.86 | $24.86 | $22.51 | 100 |
2018-12-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.44 | 3,200 |
2018-12-03 | $24.74 | $24.74 | $24.74 | $24.74 | $22.41 | 0 |
2018-11-30 | $24.74 | $24.74 | $24.74 | $24.74 | $22.36 | 0 |
2018-11-29 | $24.74 | $24.74 | $24.74 | $24.74 | $22.36 | 3,500 |
2018-11-28 | $24.72 | $24.72 | $24.72 | $24.72 | $22.34 | 0 |
2018-11-27 | $24.72 | $24.72 | $24.72 | $24.72 | $22.34 | 0 |
2018-11-26 | $24.72 | $24.72 | $24.72 | $24.72 | $22.34 | 902 |
2018-11-23 | $24.70 | $24.70 | $24.70 | $24.70 | $22.32 | 1,000 |
2018-11-21 | $24.70 | $24.70 | $24.70 | $24.70 | $22.32 | 1,000 |
2018-11-20 | $24.77 | $24.77 | $24.77 | $24.77 | $22.38 | 0 |
2018-11-19 | $24.77 | $24.77 | $24.77 | $24.77 | $22.38 | 2 |
2018-11-16 | $24.57 | $24.77 | $24.57 | $24.77 | $22.38 | 2,157 |
2018-11-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.18 | 300 |
2018-11-14 | $24.84 | $24.84 | $24.84 | $24.84 | $22.45 | 0 |
2018-11-13 | $24.84 | $24.84 | $24.84 | $24.84 | $22.45 | 0 |
2018-11-12 | $24.84 | $24.84 | $24.84 | $24.84 | $22.45 | 481 |
2018-11-09 | $24.48 | $24.48 | $24.48 | $24.48 | $22.12 | 1,618 |
2018-11-08 | $24.44 | $24.44 | $24.44 | $24.44 | $22.08 | 0 |
2018-11-07 | $24.44 | $24.44 | $24.44 | $24.44 | $22.08 | 0 |
2018-11-06 | $24.44 | $24.44 | $24.44 | $24.44 | $22.08 | 0 |
2018-11-05 | $24.41 | $24.44 | $24.41 | $24.44 | $22.08 | 2,000 |
2018-11-02 | $24.63 | $24.63 | $24.63 | $24.63 | $22.26 | 0 |
2018-11-01 | $24.63 | $24.63 | $24.63 | $24.63 | $22.26 | 0 |
2018-10-31 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-30 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-29 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-26 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-25 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-24 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-23 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-22 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-19 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-18 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-17 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-15 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-12 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-08 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-05 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-04 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 0 |
2018-10-03 | $24.26 | $24.26 | $24.26 | $24.26 | $21.87 | 0 |
2018-10-02 | $24.26 | $24.26 | $24.26 | $24.26 | $21.87 | 0 |
2018-10-01 | $24.26 | $24.26 | $24.26 | $24.26 | $21.87 | 0 |
2018-09-28 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-27 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-26 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-25 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-24 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-21 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-20 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-19 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-18 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 40 |
2018-09-17 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-14 | $24.26 | $24.26 | $24.26 | $24.26 | $21.82 | 0 |
2018-09-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 1 |
2018-09-12 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-07 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-06 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-05 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-09-04 | $24.63 | $24.63 | $24.63 | $24.63 | $22.15 | 0 |
2018-08-31 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-30 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-29 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-28 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-27 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-24 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-23 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-22 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-21 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-20 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-17 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-15 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-14 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-09 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-08 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-07 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-06 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-03 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-08-01 | $24.63 | $24.63 | $24.63 | $24.63 | $22.10 | 0 |
2018-07-31 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-30 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-27 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-26 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-25 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-24 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-23 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-20 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-19 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-18 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-17 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-12 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-09 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-06 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-05 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-03 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-07-02 | $24.63 | $24.63 | $24.63 | $24.63 | $22.05 | 0 |
2018-06-29 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-28 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-27 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-26 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-25 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-22 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-21 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-20 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-19 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-18 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-15 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-14 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-12 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-08 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-07 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-06 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-05 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-04 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-06-01 | $24.63 | $24.63 | $24.63 | $24.63 | $22.01 | 0 |
2018-05-31 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-30 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-29 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-25 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-24 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-23 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-22 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-21 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-18 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-17 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-16 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-15 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-14 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-11 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-10 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-09 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-08 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-07 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-04 | $24.47 | $24.47 | $24.47 | $24.47 | $21.82 | 0 |
2018-05-03 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-02 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-05-01 | $24.63 | $24.63 | $24.63 | $24.63 | $21.96 | 0 |
2018-04-30 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-27 | $24.53 | $24.53 | $24.53 | $24.53 | $21.82 | 0 |
2018-04-26 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-25 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-24 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-23 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-20 | $24.53 | $24.53 | $24.53 | $24.53 | $21.82 | 0 |
2018-04-19 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-18 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-17 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-16 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-13 | $24.53 | $24.53 | $24.53 | $24.53 | $21.82 | 0 |
2018-04-12 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-11 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-10 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-09 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.82 | 0 |
2018-04-05 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-04 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-03 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-04-02 | $24.63 | $24.63 | $24.63 | $24.63 | $21.91 | 0 |
2018-03-29 | $24.58 | $24.58 | $24.58 | $24.58 | $21.82 | 0 |
2018-03-28 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-27 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-26 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-23 | $24.58 | $24.58 | $24.58 | $24.58 | $21.82 | 0 |
2018-03-22 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-21 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-20 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-19 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-16 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-15 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-13 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-12 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-09 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-08 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-07 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-06 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-05 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-02 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-03-01 | $24.63 | $24.63 | $24.63 | $24.63 | $21.86 | 0 |
2018-02-28 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-27 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-26 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-23 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-22 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-21 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-20 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-16 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-15 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-14 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-13 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-12 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-09 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-08 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-07 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
2018-02-06 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 100 |
2018-02-05 | $25.09 | $25.09 | $25.09 | $25.09 | $22.23 | 0 |
2018-02-02 | $25.09 | $25.09 | $25.09 | $25.09 | $22.23 | 0 |
2018-02-01 | $25.09 | $25.09 | $25.09 | $25.09 | $22.23 | 0 |
2018-01-31 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-30 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-24 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-23 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-22 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-19 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-18 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-17 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-16 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-12 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-11 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-10 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-09 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-08 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-05 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-04 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-03 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2018-01-02 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2017-12-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2017-12-28 | $25.09 | $25.09 | $25.09 | $25.09 | $22.18 | 0 |
2017-12-27 | $25.10 | $25.10 | $25.09 | $25.09 | $22.14 | 600 |
2017-12-26 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
2017-12-22 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
2017-12-21 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
2017-12-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
2017-12-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
2017-12-18 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 2 |
2017-12-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-14 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-13 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-12 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-06 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-05 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-04 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-12-01 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2017-11-30 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-29 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-28 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-27 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-24 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-22 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-21 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-16 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-14 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-13 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-09 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-06 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-03 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-02 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-11-01 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-10-31 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-10-30 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-10-27 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 501 |
2017-10-26 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-10-25 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 0 |
2017-10-24 | $25.02 | $25.02 | $25.02 | $25.02 | $22.04 | 198,500 |
2017-10-23 | $25.05 | $25.05 | $25.02 | $25.02 | $22.04 | 200,100 |
2017-10-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 0 |
2017-10-19 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 200,000 |
2017-10-18 | $25.07 | $25.07 | $25.02 | $25.07 | $22.08 | 600,500 |
IQ MacKay Municipal Intermediate ETF (MMIT) News Headlines
Recent IQ MacKay Municipal Intermediate ETF (MMIT) News
Similar Companies to IQ MacKay Municipal Intermediate ETF (MMIT) 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 | -- | -- | -- |