NuShares ESG U.S. Aggregate Bond ETF (NUBD) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.08 ($0.08) 0.36%
NuShares ESG U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on NuShares ESG U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.03 |
Previous Close | $22.08 |
High | $22.09 |
Low | $22.03 |
Adjusted Open | $22.03 |
Previous Adjusted Close | $22.08 |
Adjusted High | $22.09 |
Adjusted Low | $22.03 |
About NuShares ESG U.S. Aggregate Bond ETF (NUBD)
The Fund seeks to track the investment results of the Index. The Index utilizes certain environmental, social, and governance (“ESG”) criteria to select from the securities included in the Bloomberg Barclays US Aggregate Bond Index (the “Base Index”), which is designed to broadly capture the U.S. investment grade, taxable fixed income market. The Index is maintained by Bloomberg Index Services Limited (“Bloomberg”) pursuant to an agreement between Bloomberg, Barclays Bank PLC (“Barclays”) and MSCI ESG Research LLC (“MSCI ESG Research”). Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of September 30, 2019, the Index was comprised of 7,211 securities.The Index draws from the universe defined by the Base Index, which consists of U.S. dollar-denominated, investment grade taxable debt securities with fixed rate coupons that meet certain minimum market value and maturity thresholds as determined by the index provider. The Base Index is principally comprised of U.S. government securities (securities issued or guaranteed by the U.S. government or its agencies or instrumentalities), debt securities issued by U.S. corporations, residential and commercial mortgage-backed securities ("MBS"), asset-backed securities ("ABS"), and U.S. dollar denominated debt securities issued by corporations that are publicly offered for sale in the United States.The Index identifies fixed income securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research. ABS and MBS are included in the Index without reference to ESG criteria; other securities for which ESG performance data is not available are excluded from the Index. With respect to corporate debt securities, ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include a company’s impact on climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons. With respect to government securities, U.S. governments receive an ESG rating based on the government issuer’s performance on six ESG risk factors: Natural Resources, Environmental Externalities & Vulnerability, Human Capital, Economic Environment, Financial Governance and Political Governance. Corporate debt and government securities that meet a minimum ESG rating threshold are eligible for inclusion in the Index. Eligible securities are then market value weighted within each sector, with sector weights in the Index adjusted to mirror the sector exposure of the Base Index.The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally invests in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. The Index is rebalanced and reconstituted monthly. ESG ratings employed by the Index are generally updated annually, but may be reviewed more frequently in the index provider’s discretion. The Fund makes corresponding changes to its portfolio shortly after any Index changes are made public.Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in NuShares ESG U.S. Aggregate Bond ETF (NUBD)
Historical Stock Data for NuShares ESG U.S. Aggregate Bond ETF (NUBD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $22.03 | $22.09 | $22.03 | $22.08 | $22.08 | 67,952 |
2025-04-24 | $21.99 | $22.00 | $21.96 | $22.00 | $22.00 | 28,189 |
2025-04-23 | $22.02 | $22.03 | $21.88 | $21.90 | $21.90 | 50,200 |
2025-04-22 | $21.90 | $21.90 | $21.85 | $21.86 | $21.86 | 59,535 |
2025-04-21 | $21.90 | $21.94 | $21.83 | $21.83 | $21.83 | 188,483 |
2025-04-17 | $21.99 | $21.99 | $21.93 | $21.96 | $21.96 | 40,837 |
2025-04-16 | $21.93 | $22.00 | $21.91 | $21.94 | $21.94 | 41,082 |
2025-04-15 | $21.87 | $21.96 | $21.87 | $21.91 | $21.91 | 179,532 |
2025-04-14 | $21.85 | $21.88 | $21.81 | $21.86 | $21.86 | 73,856 |
2025-04-11 | $21.72 | $21.78 | $21.61 | $21.75 | $21.75 | 137,995 |
2025-04-10 | $21.89 | $21.94 | $21.79 | $21.81 | $21.81 | 49,165 |
2025-04-09 | $21.81 | $21.94 | $21.72 | $21.93 | $21.93 | 45,458 |
2025-04-08 | $22.02 | $22.07 | $21.93 | $21.95 | $21.95 | 95,737 |
2025-04-07 | $22.18 | $22.27 | $22.06 | $22.07 | $22.07 | 85,697 |
2025-04-04 | $22.38 | $22.42 | $22.29 | $22.30 | $22.30 | 55,682 |
2025-04-03 | $22.30 | $22.33 | $22.26 | $22.26 | $22.26 | 59,983 |
2025-04-02 | $22.22 | $22.22 | $22.12 | $22.16 | $22.16 | 131,175 |
2025-04-01 | $22.20 | $22.21 | $22.16 | $22.17 | $22.17 | 60,076 |
2025-03-31 | $22.19 | $22.20 | $22.15 | $22.19 | $22.11 | 79,050 |
2025-03-28 | $22.08 | $22.14 | $22.08 | $22.13 | $22.13 | 24,105 |
2025-03-27 | $22.02 | $22.03 | $22.00 | $22.02 | $22.02 | 54,281 |
2025-03-26 | $22.06 | $22.06 | $22.03 | $22.05 | $22.05 | 24,900 |
2025-03-25 | $22.07 | $22.11 | $22.06 | $22.06 | $22.06 | 23,801 |
2025-03-24 | $22.11 | $22.11 | $22.06 | $22.07 | $22.07 | 46,043 |
2025-03-21 | $22.19 | $22.21 | $22.15 | $22.16 | $22.16 | 41,848 |
2025-03-20 | $22.26 | $22.26 | $22.15 | $22.18 | $22.18 | 83,412 |
2025-03-19 | $22.08 | $22.16 | $22.06 | $22.15 | $22.15 | 71,112 |
2025-03-18 | $22.06 | $22.12 | $22.05 | $22.10 | $22.10 | 99,102 |
2025-03-17 | $22.10 | $22.12 | $22.05 | $22.06 | $22.06 | 81,717 |
2025-03-14 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 75,544 |
2025-03-13 | $21.99 | $22.09 | $21.99 | $22.09 | $22.09 | 40,001 |
2025-03-12 | $22.07 | $22.07 | $22.02 | $22.03 | $22.03 | 44,262 |
2025-03-11 | $22.16 | $22.17 | $22.08 | $22.10 | $22.10 | 189,086 |
2025-03-10 | $22.15 | $22.18 | $22.14 | $22.15 | $22.15 | 123,873 |
2025-03-07 | $22.15 | $22.16 | $22.04 | $22.05 | $22.05 | 25,843 |
2025-03-06 | $22.08 | $22.10 | $22.02 | $22.07 | $22.07 | 105,344 |
2025-03-05 | $22.19 | $22.20 | $22.09 | $22.09 | $22.09 | 62,082 |
2025-03-04 | $22.24 | $22.29 | $22.15 | $22.16 | $22.16 | 65,952 |
2025-03-03 | $22.14 | $22.24 | $22.14 | $22.23 | $22.23 | 61,661 |
2025-02-28 | $22.20 | $22.37 | $22.18 | $22.24 | $22.17 | 56,318 |
2025-02-27 | $22.13 | $22.18 | $22.13 | $22.15 | $22.09 | 71,254 |
2025-02-26 | $22.13 | $22.20 | $22.13 | $22.18 | $22.12 | 29,937 |
2025-02-25 | $22.11 | $22.15 | $22.11 | $22.15 | $22.09 | 39,045 |
2025-02-24 | $21.97 | $22.05 | $21.97 | $22.04 | $21.98 | 94,772 |
2025-02-21 | $21.94 | $21.99 | $21.93 | $21.97 | $21.90 | 50,878 |
2025-02-20 | $21.88 | $21.89 | $21.87 | $21.88 | $21.82 | 31,233 |
2025-02-19 | $21.82 | $21.85 | $21.80 | $21.83 | $21.77 | 152,611 |
2025-02-18 | $21.86 | $21.88 | $21.83 | $21.84 | $21.78 | 67,264 |
2025-02-14 | $21.90 | $21.94 | $21.89 | $21.89 | $21.83 | 22,315 |
2025-02-13 | $21.78 | $21.83 | $21.77 | $21.81 | $21.75 | 67,541 |
2025-02-12 | $21.73 | $21.73 | $21.68 | $21.72 | $21.66 | 39,450 |
2025-02-11 | $21.80 | $21.83 | $21.80 | $21.81 | $21.75 | 47,380 |
2025-02-10 | $21.86 | $21.90 | $21.85 | $21.85 | $21.79 | 68,882 |
2025-02-07 | $21.75 | $21.88 | $21.75 | $21.85 | $21.79 | 59,496 |
2025-02-06 | $21.92 | $21.94 | $21.90 | $21.91 | $21.85 | 69,826 |
2025-02-05 | $21.90 | $21.96 | $21.89 | $21.91 | $21.85 | 72,285 |
2025-02-04 | $21.76 | $21.84 | $21.76 | $21.81 | $21.75 | 105,490 |
2025-02-03 | $21.80 | $21.87 | $21.77 | $21.80 | $21.73 | 51,287 |
2025-01-31 | $21.90 | $21.91 | $21.82 | $21.86 | $21.72 | 92,975 |
2025-01-30 | $21.88 | $21.89 | $21.87 | $21.88 | $21.74 | 40,236 |
2025-01-29 | $21.88 | $21.88 | $21.81 | $21.84 | $21.70 | 43,936 |
2025-01-28 | $21.84 | $21.87 | $21.82 | $21.87 | $21.73 | 61,888 |
2025-01-27 | $21.80 | $21.86 | $21.80 | $21.84 | $21.70 | 83,113 |
2025-01-24 | $21.71 | $21.75 | $21.69 | $21.74 | $21.60 | 35,150 |
2025-01-23 | $21.69 | $21.73 | $21.69 | $21.71 | $21.57 | 70,190 |
2025-01-22 | $21.77 | $21.79 | $21.73 | $21.75 | $21.61 | 289,318 |
2025-01-21 | $21.77 | $21.80 | $21.76 | $21.79 | $21.65 | 83,465 |
2025-01-17 | $21.76 | $21.76 | $21.72 | $21.73 | $21.59 | 84,962 |
2025-01-16 | $21.62 | $21.74 | $21.58 | $21.58 | $21.45 | 111,062 |
2025-01-15 | $21.66 | $21.68 | $21.64 | $21.66 | $21.53 | 102,277 |
2025-01-14 | $21.49 | $21.52 | $21.48 | $21.50 | $21.37 | 24,378 |
2025-01-13 | $21.51 | $21.53 | $21.48 | $21.49 | $21.36 | 82,863 |
2025-01-10 | $21.52 | $21.58 | $21.51 | $21.54 | $21.41 | 188,704 |
2025-01-08 | $21.60 | $21.64 | $21.60 | $21.61 | $21.48 | 162,024 |
2025-01-07 | $21.71 | $21.71 | $21.62 | $21.63 | $21.50 | 219,927 |
2025-01-06 | $21.70 | $21.72 | $21.70 | $21.71 | $21.57 | 47,834 |
2025-01-03 | $21.80 | $21.80 | $21.72 | $21.73 | $21.59 | 73,707 |
2025-01-02 | $21.80 | $21.82 | $21.74 | $21.77 | $21.63 | 114,250 |
2024-12-31 | $21.82 | $21.82 | $21.69 | $21.78 | $21.64 | 139,537 |
2024-12-30 | $21.77 | $21.79 | $21.76 | $21.79 | $21.65 | 126,582 |
2024-12-27 | $21.73 | $21.74 | $21.66 | $21.66 | $21.53 | 138,164 |
2024-12-26 | $21.67 | $21.74 | $21.67 | $21.71 | $21.57 | 74,975 |
2024-12-24 | $21.67 | $21.72 | $21.66 | $21.72 | $21.58 | 50,009 |
2024-12-23 | $21.75 | $21.75 | $21.68 | $21.68 | $21.55 | 239,541 |
2024-12-20 | $21.79 | $21.82 | $21.75 | $21.77 | $21.77 | 104,357 |
2024-12-19 | $21.73 | $21.74 | $21.67 | $21.70 | $21.70 | 120,063 |
2024-12-18 | $21.91 | $21.95 | $21.78 | $21.79 | $21.79 | 71,523 |
2024-12-17 | $21.98 | $22.00 | $21.95 | $21.97 | $21.92 | 101,504 |
2024-12-16 | $21.98 | $22.00 | $21.95 | $21.97 | $21.92 | 73,487 |
2024-12-13 | $22.03 | $22.03 | $21.95 | $21.97 | $21.92 | 66,123 |
2024-12-12 | $22.10 | $22.11 | $22.04 | $22.04 | $21.99 | 176,594 |
2024-12-11 | $22.21 | $22.22 | $22.14 | $22.14 | $22.09 | 39,529 |
2024-12-10 | $22.17 | $22.20 | $22.16 | $22.17 | $22.12 | 41,509 |
2024-12-09 | $22.25 | $22.25 | $22.20 | $22.22 | $22.16 | 110,471 |
2024-12-06 | $22.29 | $22.29 | $22.24 | $22.28 | $22.23 | 54,484 |
2024-12-05 | $22.17 | $22.23 | $22.17 | $22.22 | $22.16 | 102,593 |
2024-12-04 | $22.15 | $22.22 | $22.10 | $22.21 | $22.15 | 63,018 |
2024-12-03 | $22.22 | $22.22 | $22.14 | $22.15 | $22.10 | 106,342 |
2024-12-02 | $22.26 | $22.26 | $22.12 | $22.18 | $22.13 | 151,038 |
2024-11-29 | $22.23 | $22.24 | $22.21 | $22.24 | $22.24 | 38,830 |
2024-11-27 | $22.11 | $22.18 | $22.11 | $22.15 | $22.15 | 68,810 |
2024-11-26 | $22.08 | $22.10 | $22.06 | $22.09 | $22.09 | 56,083 |
2024-11-25 | $22.05 | $22.12 | $22.05 | $22.11 | $22.11 | 60,475 |
2024-11-22 | $21.96 | $21.96 | $21.93 | $21.94 | $21.94 | 72,801 |
2024-11-21 | $21.95 | $21.98 | $21.90 | $21.92 | $21.92 | 91,770 |
2024-11-20 | $21.91 | $21.96 | $21.90 | $21.94 | $21.94 | 59,809 |
2024-11-19 | $21.98 | $21.98 | $21.95 | $21.96 | $21.96 | 38,765 |
2024-11-18 | $21.90 | $21.94 | $21.87 | $21.93 | $21.93 | 70,973 |
2024-11-15 | $21.86 | $21.96 | $21.83 | $21.91 | $21.91 | 366,083 |
2024-11-14 | $21.94 | $21.98 | $21.91 | $21.92 | $21.92 | 48,654 |
2024-11-13 | $22.01 | $22.01 | $21.88 | $21.91 | $21.91 | 55,858 |
2024-11-12 | $21.99 | $22.00 | $21.91 | $21.94 | $21.94 | 32,778 |
2024-11-11 | $22.07 | $22.07 | $21.99 | $22.05 | $22.05 | 40,121 |
2024-11-08 | $22.08 | $22.12 | $22.00 | $22.07 | $22.07 | 63,928 |
2024-11-07 | $21.97 | $22.04 | $21.97 | $22.02 | $22.02 | 49,586 |
2024-11-06 | $21.84 | $21.91 | $21.84 | $21.89 | $21.89 | 108,905 |
2024-11-05 | $21.97 | $22.05 | $21.96 | $22.05 | $22.05 | 114,395 |
2024-11-04 | $22.04 | $22.05 | $21.96 | $22.00 | $22.00 | 33,048 |
2024-11-01 | $22.03 | $22.03 | $21.90 | $21.92 | $21.92 | 100,808 |
2024-10-31 | $22.05 | $22.09 | $22.02 | $22.06 | $21.99 | 75,944 |
2024-10-30 | $22.15 | $22.16 | $22.08 | $22.09 | $22.01 | 48,081 |
2024-10-29 | $22.01 | $22.10 | $22.01 | $22.09 | $22.02 | 70,080 |
2024-10-28 | $22.13 | $22.13 | $22.04 | $22.08 | $22.01 | 69,758 |
2024-10-25 | $22.18 | $22.18 | $22.10 | $22.11 | $22.04 | 51,886 |
2024-10-24 | $22.11 | $22.17 | $22.11 | $22.14 | $22.07 | 25,461 |
2024-10-23 | $22.11 | $22.12 | $22.09 | $22.11 | $22.04 | 63,419 |
2024-10-22 | $22.18 | $22.18 | $22.14 | $22.16 | $22.08 | 21,044 |
2024-10-21 | $22.25 | $22.25 | $22.18 | $22.18 | $22.10 | 50,043 |
2024-10-18 | $22.34 | $22.34 | $22.31 | $22.31 | $22.24 | 22,269 |
2024-10-17 | $22.33 | $22.33 | $22.30 | $22.30 | $22.23 | 24,073 |
2024-10-16 | $22.42 | $22.42 | $22.39 | $22.41 | $22.34 | 40,561 |
2024-10-15 | $22.34 | $22.38 | $22.34 | $22.38 | $22.31 | 46,526 |
2024-10-14 | $22.27 | $22.30 | $22.25 | $22.30 | $22.30 | 27,313 |
2024-10-11 | $22.30 | $22.32 | $22.29 | $22.31 | $22.31 | 31,794 |
2024-10-10 | $22.29 | $22.31 | $22.26 | $22.30 | $22.30 | 58,926 |
2024-10-09 | $22.34 | $22.35 | $22.31 | $22.32 | $22.32 | 26,943 |
2024-10-08 | $22.30 | $22.36 | $22.30 | $22.36 | $22.36 | 27,212 |
2024-10-07 | $22.35 | $22.38 | $22.34 | $22.35 | $22.35 | 42,965 |
2024-10-04 | $22.44 | $22.46 | $22.41 | $22.42 | $22.42 | 42,693 |
2024-10-03 | $22.60 | $22.62 | $22.56 | $22.56 | $22.56 | 58,859 |
2024-10-02 | $22.61 | $22.66 | $22.61 | $22.65 | $22.65 | 289,014 |
2024-10-01 | $22.69 | $22.74 | $22.67 | $22.69 | $22.69 | 55,781 |
2024-09-30 | $22.73 | $22.74 | $22.68 | $22.70 | $22.63 | 59,074 |
2024-09-27 | $22.70 | $22.74 | $22.70 | $22.74 | $22.67 | 99,219 |
2024-09-26 | $22.71 | $22.71 | $22.65 | $22.68 | $22.61 | 22,917 |
2024-09-25 | $22.74 | $22.77 | $22.69 | $22.69 | $22.62 | 103,484 |
2024-09-24 | $22.71 | $22.77 | $22.69 | $22.76 | $22.69 | 95,050 |
2024-09-23 | $22.73 | $22.76 | $22.69 | $22.74 | $22.67 | 47,855 |
2024-09-20 | $22.74 | $22.77 | $22.71 | $22.75 | $22.75 | 43,657 |
2024-09-19 | $22.74 | $22.77 | $22.74 | $22.75 | $22.75 | 81,136 |
2024-09-18 | $22.78 | $22.84 | $22.76 | $22.76 | $22.76 | 67,855 |
2024-09-17 | $22.87 | $22.87 | $22.84 | $22.85 | $22.85 | 63,897 |
2024-09-16 | $22.82 | $22.88 | $22.81 | $22.87 | $22.87 | 50,842 |
2024-09-13 | $22.80 | $22.82 | $22.78 | $22.81 | $22.81 | 23,997 |
2024-09-12 | $22.79 | $22.79 | $22.74 | $22.76 | $22.76 | 51,308 |
2024-09-11 | $22.76 | $22.82 | $22.74 | $22.79 | $22.79 | 62,152 |
2024-09-10 | $22.73 | $22.80 | $22.73 | $22.79 | $22.79 | 23,128 |
2024-09-09 | $22.69 | $22.73 | $22.67 | $22.72 | $22.72 | 58,239 |
2024-09-06 | $22.67 | $22.76 | $22.63 | $22.69 | $22.69 | 93,590 |
2024-09-05 | $22.66 | $22.68 | $22.60 | $22.67 | $22.67 | 199,041 |
2024-09-04 | $22.54 | $22.61 | $22.53 | $22.60 | $22.60 | 67,795 |
2024-09-03 | $22.50 | $22.52 | $22.48 | $22.51 | $22.51 | 35,622 |
2024-08-30 | $22.54 | $22.55 | $22.45 | $22.45 | $22.38 | 831,815 |
2024-08-29 | $22.53 | $22.55 | $22.51 | $22.54 | $22.54 | 55,060 |
2024-08-28 | $22.57 | $22.60 | $22.55 | $22.55 | $22.55 | 29,175 |
2024-08-27 | $22.54 | $22.59 | $22.53 | $22.57 | $22.57 | 48,358 |
2024-08-26 | $22.59 | $22.62 | $22.56 | $22.58 | $22.58 | 47,311 |
2024-08-23 | $22.51 | $22.60 | $22.51 | $22.60 | $22.60 | 66,837 |
2024-08-22 | $22.55 | $22.55 | $22.47 | $22.49 | $22.49 | 58,067 |
2024-08-21 | $22.56 | $22.62 | $22.55 | $22.57 | $22.57 | 24,732 |
2024-08-20 | $22.52 | $22.55 | $22.50 | $22.54 | $22.54 | 60,214 |
2024-08-19 | $22.45 | $22.51 | $22.44 | $22.47 | $22.47 | 62,039 |
2024-08-16 | $22.44 | $22.45 | $22.40 | $22.43 | $22.43 | 31,592 |
2024-08-15 | $22.38 | $22.40 | $22.36 | $22.38 | $22.38 | 70,938 |
2024-08-14 | $22.51 | $22.51 | $22.49 | $22.50 | $22.50 | 18,342 |
2024-08-13 | $22.43 | $22.45 | $22.42 | $22.44 | $22.44 | 46,648 |
2024-08-12 | $22.32 | $22.42 | $22.32 | $22.42 | $22.42 | 86,976 |
2024-08-09 | $22.36 | $22.36 | $22.31 | $22.31 | $22.31 | 47,819 |
2024-08-08 | $22.25 | $22.28 | $22.24 | $22.25 | $22.25 | 52,103 |
2024-08-07 | $22.32 | $22.34 | $22.27 | $22.27 | $22.27 | 41,799 |
2024-08-06 | $22.46 | $22.46 | $22.37 | $22.37 | $22.37 | 27,346 |
2024-08-05 | $22.58 | $22.58 | $22.42 | $22.49 | $22.49 | 36,639 |
2024-08-02 | $22.36 | $22.50 | $22.36 | $22.47 | $22.47 | 38,296 |
2024-08-01 | $22.23 | $22.27 | $22.23 | $22.25 | $22.25 | 57,365 |
2024-07-31 | $22.17 | $22.21 | $22.15 | $22.21 | $22.15 | 85,713 |
2024-07-30 | $22.11 | $22.14 | $22.07 | $22.13 | $22.06 | 68,223 |
2024-07-29 | $22.09 | $22.09 | $22.06 | $22.08 | $22.01 | 67,053 |
2024-07-26 | $22.05 | $22.05 | $22.03 | $22.05 | $21.98 | 10,597 |
2024-07-25 | $21.95 | $22.01 | $21.95 | $21.99 | $21.93 | 46,806 |
2024-07-24 | $22.03 | $22.03 | $21.93 | $21.93 | $21.87 | 17,330 |
2024-07-23 | $22.03 | $22.03 | $21.97 | $21.97 | $21.91 | 84,434 |
2024-07-22 | $22.04 | $22.04 | $21.97 | $22.00 | $21.93 | 26,359 |
2024-07-19 | $22.00 | $22.02 | $22.00 | $22.02 | $21.95 | 9,443 |
2024-07-18 | $22.10 | $22.11 | $22.05 | $22.07 | $22.00 | 57,905 |
2024-07-17 | $22.04 | $22.13 | $22.04 | $22.13 | $22.07 | 59,817 |
2024-07-16 | $22.03 | $22.09 | $22.03 | $22.08 | $22.02 | 136,947 |
2024-07-15 | $22.01 | $22.04 | $21.99 | $21.99 | $21.93 | 67,296 |
2024-07-12 | $22.01 | $22.07 | $22.01 | $22.05 | $21.99 | 18,446 |
2024-07-11 | $22.02 | $22.04 | $22.00 | $22.01 | $21.94 | 80,570 |
2024-07-10 | $21.90 | $21.91 | $21.88 | $21.90 | $21.83 | 36,967 |
2024-07-09 | $21.88 | $21.89 | $21.85 | $21.89 | $21.82 | 45,552 |
2024-07-08 | $21.89 | $21.91 | $21.86 | $21.91 | $21.85 | 80,533 |
2024-07-05 | $21.87 | $21.89 | $21.83 | $21.89 | $21.82 | 14,500 |
2024-07-03 | $21.73 | $21.83 | $21.73 | $21.83 | $21.77 | 34,383 |
2024-07-02 | $21.65 | $21.65 | $21.61 | $21.65 | $21.59 | 47,060 |
2024-07-01 | $21.64 | $21.66 | $21.60 | $21.61 | $21.55 | 74,802 |
2024-06-28 | $21.91 | $21.91 | $21.80 | $21.82 | $21.69 | 89,857 |
2024-06-27 | $21.88 | $21.89 | $21.86 | $21.88 | $21.75 | 41,371 |
2024-06-26 | $21.86 | $21.86 | $21.83 | $21.84 | $21.71 | 52,027 |
2024-06-25 | $21.91 | $21.93 | $21.90 | $21.92 | $21.80 | 41,107 |
2024-06-24 | $21.92 | $21.93 | $21.90 | $21.93 | $21.80 | 35,451 |
2024-06-21 | $21.91 | $21.95 | $21.88 | $21.92 | $21.92 | 67,273 |
2024-06-20 | $21.89 | $21.92 | $21.86 | $21.92 | $21.92 | 24,163 |
2024-06-18 | $21.90 | $21.94 | $21.89 | $21.93 | $21.93 | 69,785 |
2024-06-17 | $21.85 | $21.87 | $21.84 | $21.87 | $21.87 | 44,385 |
2024-06-14 | $21.92 | $21.95 | $21.92 | $21.94 | $21.94 | 35,194 |
2024-06-13 | $21.88 | $21.92 | $21.86 | $21.92 | $21.92 | 46,826 |
2024-06-12 | $21.87 | $21.90 | $21.82 | $21.82 | $21.82 | 52,128 |
2024-06-11 | $21.65 | $21.73 | $21.63 | $21.71 | $21.71 | 44,244 |
2024-06-10 | $21.63 | $21.65 | $21.62 | $21.65 | $21.65 | 42,038 |
2024-06-07 | $21.69 | $21.78 | $21.68 | $21.69 | $21.69 | 43,603 |
2024-06-06 | $21.78 | $21.84 | $21.78 | $21.84 | $21.84 | 29,734 |
2024-06-05 | $21.81 | $21.84 | $21.76 | $21.84 | $21.84 | 79,168 |
2024-06-04 | $21.73 | $21.79 | $21.73 | $21.79 | $21.79 | 71,669 |
2024-06-03 | $21.61 | $21.68 | $21.61 | $21.68 | $21.68 | 38,365 |
2024-05-31 | $21.60 | $21.64 | $21.60 | $21.64 | $21.64 | 30,456 |
2024-05-30 | $21.52 | $21.56 | $21.51 | $21.56 | $21.56 | 55,103 |
2024-05-29 | $21.49 | $21.50 | $21.44 | $21.47 | $21.47 | 100,936 |
2024-05-28 | $21.64 | $21.64 | $21.54 | $21.57 | $21.57 | 41,677 |
2024-05-24 | $21.62 | $21.64 | $21.62 | $21.63 | $21.63 | 19,720 |
2024-05-23 | $21.64 | $21.64 | $21.60 | $21.62 | $21.62 | 20,753 |
2024-05-22 | $21.67 | $21.71 | $21.67 | $21.68 | $21.68 | 28,244 |
2024-05-21 | $21.72 | $21.72 | $21.70 | $21.71 | $21.71 | 33,789 |
2024-05-20 | $21.67 | $21.68 | $21.65 | $21.67 | $21.67 | 90,952 |
2024-05-17 | $21.73 | $21.73 | $21.68 | $21.69 | $21.69 | 31,461 |
2024-05-16 | $21.77 | $21.79 | $21.74 | $21.76 | $21.76 | 29,133 |
2024-05-15 | $21.72 | $21.78 | $21.72 | $21.77 | $21.77 | 82,802 |
2024-05-14 | $21.63 | $21.64 | $21.60 | $21.64 | $21.64 | 54,646 |
2024-05-13 | $21.61 | $21.61 | $21.56 | $21.58 | $21.58 | 20,166 |
2024-05-10 | $21.56 | $21.59 | $21.55 | $21.56 | $21.56 | 21,122 |
2024-05-09 | $21.56 | $21.62 | $21.56 | $21.61 | $21.61 | 37,324 |
2024-05-08 | $21.59 | $21.59 | $21.55 | $21.57 | $21.57 | 38,483 |
2024-05-07 | $21.60 | $21.63 | $21.60 | $21.61 | $21.61 | 45,796 |
2024-05-06 | $21.53 | $21.56 | $21.53 | $21.55 | $21.55 | 78,471 |
2024-05-03 | $21.54 | $21.54 | $21.48 | $21.52 | $21.52 | 110,581 |
2024-05-02 | $21.33 | $21.42 | $21.33 | $21.40 | $21.40 | 37,265 |
2024-05-01 | $21.34 | $21.37 | $21.26 | $21.33 | $21.33 | 502,597 |
2024-04-30 | $21.38 | $21.41 | $21.33 | $21.33 | $21.27 | 136,684 |
2024-04-29 | $21.40 | $21.45 | $21.40 | $21.42 | $21.36 | 32,566 |
2024-04-26 | $21.36 | $21.41 | $21.36 | $21.38 | $21.31 | 159,525 |
2024-04-25 | $21.32 | $21.34 | $21.28 | $21.34 | $21.28 | 24,631 |
2024-04-24 | $21.41 | $21.42 | $21.36 | $21.40 | $21.34 | 33,147 |
2024-04-23 | $21.48 | $21.50 | $21.45 | $21.45 | $21.39 | 62,278 |
2024-04-22 | $21.38 | $21.43 | $21.38 | $21.42 | $21.36 | 29,361 |
2024-04-19 | $21.44 | $21.44 | $21.40 | $21.41 | $21.34 | 47,642 |
2024-04-18 | $21.42 | $21.42 | $21.37 | $21.40 | $21.33 | 66,187 |
2024-04-17 | $21.40 | $21.44 | $21.36 | $21.44 | $21.37 | 41,309 |
2024-04-16 | $21.31 | $21.36 | $21.31 | $21.33 | $21.27 | 98,887 |
2024-04-15 | $21.42 | $21.42 | $21.37 | $21.40 | $21.33 | 53,173 |
2024-04-12 | $21.57 | $21.58 | $21.54 | $21.55 | $21.49 | 38,293 |
2024-04-11 | $21.53 | $21.53 | $21.43 | $21.48 | $21.42 | 68,466 |
2024-04-10 | $21.60 | $21.60 | $21.49 | $21.49 | $21.43 | 64,740 |
2024-04-09 | $21.72 | $21.76 | $21.71 | $21.76 | $21.69 | 72,185 |
2024-04-08 | $21.68 | $21.69 | $21.66 | $21.68 | $21.68 | 37,028 |
2024-04-05 | $21.70 | $21.74 | $21.69 | $21.70 | $21.70 | 76,011 |
2024-04-04 | $21.79 | $21.80 | $21.74 | $21.80 | $21.80 | 65,400 |
2024-04-03 | $21.68 | $21.88 | $21.66 | $21.88 | $21.88 | 114,925 |
2024-04-02 | $21.68 | $21.74 | $21.66 | $21.73 | $21.73 | 73,117 |
2024-04-01 | $21.85 | $21.85 | $21.71 | $21.71 | $21.71 | 177,367 |
2024-03-28 | $21.96 | $22.00 | $21.95 | $21.97 | $21.91 | 91,641 |
2024-03-27 | $21.93 | $22.00 | $21.93 | $21.97 | $21.91 | 25,360 |
2024-03-26 | $21.89 | $21.92 | $21.88 | $21.92 | $21.86 | 47,143 |
2024-03-25 | $21.93 | $21.93 | $21.88 | $21.90 | $21.84 | 48,028 |
2024-03-22 | $21.98 | $21.98 | $21.87 | $21.87 | $21.81 | 34,234 |
2024-03-21 | $21.86 | $21.89 | $21.84 | $21.88 | $21.82 | 26,206 |
2024-03-20 | $21.84 | $21.87 | $21.80 | $21.86 | $21.80 | 31,215 |
2024-03-19 | $21.80 | $21.83 | $21.79 | $21.80 | $21.74 | 44,061 |
2024-03-18 | $21.79 | $21.79 | $21.73 | $21.75 | $21.69 | 58,936 |
2024-03-15 | $21.78 | $21.81 | $21.77 | $21.79 | $21.73 | 114,073 |
2024-03-14 | $21.86 | $21.86 | $21.78 | $21.79 | $21.73 | 54,537 |
2024-03-13 | $21.92 | $21.99 | $21.83 | $21.93 | $21.87 | 48,656 |
2024-03-12 | $21.96 | $21.98 | $21.92 | $21.94 | $21.87 | 111,721 |
2024-03-11 | $22.03 | $22.05 | $22.01 | $22.04 | $21.97 | 40,405 |
2024-03-08 | $22.04 | $22.11 | $22.03 | $22.05 | $21.98 | 36,296 |
2024-03-07 | $22.01 | $22.02 | $21.96 | $22.02 | $21.95 | 484,258 |
2024-03-06 | $21.96 | $22.01 | $21.93 | $21.98 | $21.92 | 61,323 |
2024-03-05 | $21.93 | $21.96 | $21.91 | $21.94 | $21.88 | 113,476 |
2024-03-04 | $21.84 | $21.88 | $21.82 | $21.85 | $21.79 | 48,975 |
2024-03-01 | $21.80 | $21.90 | $21.73 | $21.89 | $21.89 | 42,519 |
2024-02-29 | $21.84 | $21.88 | $21.83 | $21.86 | $21.86 | 42,739 |
2024-02-28 | $21.78 | $21.82 | $21.76 | $21.82 | $21.82 | 36,794 |
2024-02-27 | $21.79 | $21.80 | $21.75 | $21.75 | $21.75 | 36,603 |
2024-02-26 | $21.82 | $21.82 | $21.75 | $21.79 | $21.79 | 47,299 |
2024-02-23 | $21.74 | $21.84 | $21.74 | $21.83 | $21.83 | 49,414 |
2024-02-22 | $21.73 | $21.76 | $21.72 | $21.75 | $21.75 | 38,857 |
2024-02-21 | $21.80 | $21.81 | $21.72 | $21.75 | $21.75 | 82,502 |
2024-02-20 | $21.79 | $21.83 | $21.78 | $21.80 | $21.80 | 65,612 |
2024-02-16 | $21.75 | $21.79 | $21.74 | $21.79 | $21.79 | 53,005 |
2024-02-15 | $21.85 | $21.87 | $21.81 | $21.83 | $21.83 | 33,285 |
2024-02-14 | $21.73 | $21.81 | $21.73 | $21.81 | $21.81 | 34,088 |
2024-02-13 | $21.80 | $21.80 | $21.71 | $21.72 | $21.72 | 80,953 |
2024-02-12 | $21.92 | $21.94 | $21.88 | $21.91 | $21.91 | 34,169 |
2024-02-09 | $21.88 | $21.94 | $21.87 | $21.90 | $21.90 | 24,540 |
2024-02-08 | $21.93 | $21.95 | $21.90 | $21.92 | $21.92 | 47,727 |
2024-02-07 | $22.04 | $22.04 | $21.98 | $21.99 | $21.99 | 32,298 |
2024-02-06 | $21.94 | $22.03 | $21.94 | $22.02 | $22.02 | 48,421 |
2024-02-05 | $21.95 | $21.95 | $21.88 | $21.92 | $21.92 | 29,962 |
2024-02-02 | $22.09 | $22.13 | $22.04 | $22.09 | $22.09 | 72,825 |
2024-02-01 | $22.26 | $22.35 | $22.24 | $22.29 | $22.29 | 41,007 |
2024-01-31 | $22.25 | $22.25 | $22.18 | $22.18 | $22.12 | 83,186 |
2024-01-30 | $22.12 | $22.13 | $22.05 | $22.13 | $22.07 | 22,473 |
2024-01-29 | $22.06 | $22.10 | $22.02 | $22.09 | $22.03 | 10,571 |
2024-01-26 | $22.03 | $22.03 | $21.97 | $21.99 | $21.94 | 41,411 |
2024-01-25 | $21.98 | $22.03 | $21.98 | $22.02 | $21.96 | 25,389 |
2024-01-24 | $22.06 | $22.06 | $21.92 | $21.92 | $21.86 | 55,792 |
2024-01-23 | $21.98 | $21.99 | $21.93 | $21.96 | $21.90 | 56,484 |
2024-01-22 | $22.05 | $22.05 | $22.00 | $22.00 | $21.94 | 26,499 |
2024-01-19 | $21.96 | $22.01 | $21.93 | $21.98 | $21.92 | 53,833 |
2024-01-18 | $22.02 | $22.04 | $21.89 | $21.96 | $21.90 | 38,328 |
2024-01-17 | $22.01 | $22.03 | $21.98 | $22.03 | $21.97 | 25,041 |
2024-01-16 | $22.14 | $22.18 | $22.05 | $22.06 | $22.00 | 77,571 |
2024-01-12 | $22.22 | $22.26 | $22.20 | $22.23 | $22.23 | 38,017 |
2024-01-11 | $22.10 | $22.19 | $22.08 | $22.19 | $22.19 | 32,343 |
2024-01-10 | $22.12 | $22.12 | $22.06 | $22.08 | $22.08 | 58,893 |
2024-01-09 | $22.10 | $22.11 | $22.07 | $22.08 | $22.08 | 24,436 |
2024-01-08 | $22.04 | $22.14 | $22.02 | $22.10 | $22.10 | 59,396 |
2024-01-05 | $22.01 | $22.11 | $22.00 | $22.01 | $22.01 | 46,712 |
2024-01-04 | $22.06 | $22.10 | $22.05 | $22.07 | $22.07 | 147,303 |
2024-01-03 | $22.09 | $22.18 | $22.05 | $22.18 | $22.18 | 80,558 |
2024-01-02 | $22.16 | $22.19 | $22.14 | $22.16 | $22.16 | 126,502 |
2023-12-29 | $22.24 | $22.31 | $22.24 | $22.26 | $22.26 | 284,269 |
2023-12-28 | $22.30 | $22.34 | $22.27 | $22.30 | $22.30 | 228,588 |
2023-12-27 | $22.27 | $22.35 | $22.25 | $22.34 | $22.34 | 347,556 |
2023-12-26 | $22.19 | $22.22 | $22.18 | $22.22 | $22.22 | 14,268 |
2023-12-22 | $22.25 | $22.25 | $22.17 | $22.19 | $22.19 | 75,404 |
2023-12-21 | $22.20 | $22.21 | $22.16 | $22.20 | $22.20 | 28,731 |
2023-12-20 | $22.17 | $22.21 | $22.13 | $22.20 | $22.20 | 65,743 |
2023-12-19 | $22.09 | $22.19 | $22.09 | $22.13 | $22.13 | 56,662 |
2023-12-18 | $22.11 | $22.11 | $22.06 | $22.10 | $22.10 | 37,062 |
2023-12-15 | $22.12 | $22.16 | $22.12 | $22.15 | $22.15 | 107,823 |
2023-12-14 | $22.13 | $22.20 | $22.05 | $22.17 | $22.17 | 56,452 |
2023-12-13 | $21.82 | $22.10 | $21.78 | $22.05 | $21.99 | 119,535 |
2023-12-12 | $21.74 | $21.80 | $21.71 | $21.79 | $21.73 | 42,883 |
2023-12-11 | $21.69 | $21.73 | $21.65 | $21.71 | $21.66 | 62,896 |
2023-12-08 | $21.72 | $21.75 | $21.68 | $21.73 | $21.67 | 28,514 |
2023-12-07 | $21.82 | $21.88 | $21.80 | $21.83 | $21.77 | 85,399 |
2023-12-06 | $21.79 | $21.85 | $21.77 | $21.80 | $21.74 | 98,550 |
2023-12-05 | $21.72 | $21.78 | $21.70 | $21.76 | $21.70 | 107,201 |
2023-12-04 | $21.63 | $21.66 | $21.57 | $21.57 | $21.52 | 27,624 |
2023-12-01 | $21.55 | $21.72 | $21.52 | $21.70 | $21.65 | 77,695 |
2023-11-30 | $21.60 | $21.62 | $21.54 | $21.58 | $21.58 | 77,619 |
2023-11-29 | $21.61 | $21.72 | $21.61 | $21.72 | $21.72 | 41,834 |
2023-11-28 | $21.42 | $21.56 | $21.42 | $21.54 | $21.54 | 81,710 |
2023-11-27 | $21.40 | $21.46 | $21.39 | $21.45 | $21.45 | 9,875 |
2023-11-24 | $21.35 | $21.37 | $21.33 | $21.33 | $21.33 | 13,789 |
2023-11-22 | $21.46 | $21.47 | $21.40 | $21.41 | $21.41 | 57,466 |
2023-11-21 | $21.43 | $21.43 | $21.36 | $21.40 | $21.40 | 46,239 |
2023-11-20 | $21.31 | $21.40 | $21.31 | $21.33 | $21.33 | 39,271 |
2023-11-17 | $21.35 | $21.37 | $21.30 | $21.30 | $21.30 | 55,776 |
2023-11-16 | $21.37 | $21.37 | $21.30 | $21.35 | $21.35 | 46,639 |
2023-11-15 | $21.22 | $21.23 | $21.17 | $21.22 | $21.22 | 25,992 |
2023-11-14 | $21.30 | $21.35 | $21.29 | $21.31 | $21.31 | 40,822 |
2023-11-13 | $21.01 | $21.08 | $20.97 | $21.07 | $21.07 | 53,815 |
2023-11-10 | $21.12 | $21.12 | $21.04 | $21.08 | $21.08 | 60,301 |
2023-11-09 | $21.17 | $21.17 | $21.04 | $21.04 | $21.04 | 34,572 |
2023-11-08 | $21.13 | $21.23 | $21.13 | $21.21 | $21.21 | 48,873 |
2023-11-07 | $21.09 | $21.17 | $21.07 | $21.14 | $21.14 | 57,418 |
2023-11-06 | $21.11 | $21.11 | $21.00 | $21.01 | $21.01 | 67,817 |
2023-11-03 | $21.18 | $21.22 | $21.11 | $21.12 | $21.12 | 36,602 |
2023-11-02 | $21.10 | $21.10 | $20.95 | $20.98 | $20.98 | 66,607 |
2023-11-01 | $20.75 | $20.87 | $20.75 | $20.86 | $20.86 | 60,364 |
2023-10-31 | $20.73 | $20.78 | $20.73 | $20.74 | $20.68 | 31,290 |
2023-10-30 | $20.73 | $20.75 | $20.68 | $20.72 | $20.67 | 48,252 |
2023-10-27 | $20.77 | $20.78 | $20.72 | $20.75 | $20.69 | 101,181 |
2023-10-26 | $20.66 | $20.78 | $20.66 | $20.78 | $20.72 | 68,126 |
2023-10-25 | $20.73 | $20.73 | $20.62 | $20.64 | $20.58 | 41,862 |
2023-10-24 | $20.73 | $20.77 | $20.71 | $20.76 | $20.70 | 32,492 |
2023-10-23 | $20.58 | $20.75 | $20.56 | $20.74 | $20.68 | 84,916 |
2023-10-20 | $20.64 | $20.67 | $20.63 | $20.65 | $20.59 | 55,758 |
2023-10-19 | $20.63 | $20.63 | $20.57 | $20.58 | $20.53 | 59,498 |
2023-10-18 | $20.69 | $20.73 | $20.64 | $20.64 | $20.59 | 103,164 |
2023-10-17 | $20.76 | $20.81 | $20.73 | $20.77 | $20.71 | 235,937 |
2023-10-16 | $20.96 | $20.96 | $20.88 | $20.91 | $20.85 | 96,152 |
2023-10-13 | $21.06 | $21.06 | $20.99 | $21.02 | $20.96 | 48,458 |
2023-10-12 | $21.05 | $21.06 | $20.92 | $20.92 | $20.86 | 35,133 |
2023-10-11 | $21.05 | $21.10 | $21.04 | $21.10 | $21.04 | 235,813 |
2023-10-10 | $20.95 | $21.05 | $20.91 | $21.00 | $20.94 | 219,187 |
2023-10-09 | $20.93 | $21.01 | $20.93 | $21.01 | $20.95 | 35,921 |
2023-10-06 | $20.73 | $20.83 | $20.71 | $20.79 | $20.73 | 35,795 |
2023-10-05 | $20.88 | $20.88 | $20.87 | $20.87 | $20.82 | 30,210 |
2023-10-04 | $20.81 | $20.86 | $20.76 | $20.86 | $20.80 | 38,293 |
2023-10-03 | $20.88 | $20.88 | $20.72 | $20.73 | $20.67 | 45,903 |
2023-10-02 | $20.97 | $20.97 | $20.90 | $20.92 | $20.86 | 104,859 |
2023-09-29 | $21.20 | $21.20 | $21.07 | $21.10 | $20.98 | 77,247 |
2023-09-28 | $21.01 | $21.11 | $21.00 | $21.11 | $20.99 | 45,745 |
2023-09-27 | $21.20 | $21.20 | $21.01 | $21.05 | $20.94 | 30,162 |
2023-09-26 | $21.18 | $21.18 | $21.12 | $21.13 | $21.02 | 156,638 |
2023-09-25 | $21.18 | $21.22 | $21.16 | $21.16 | $21.05 | 33,067 |
2023-09-22 | $21.25 | $21.32 | $21.25 | $21.31 | $21.19 | 40,284 |
2023-09-21 | $21.26 | $21.27 | $21.20 | $21.22 | $21.10 | 173,824 |
2023-09-20 | $21.42 | $21.44 | $21.38 | $21.38 | $21.26 | 51,388 |
2023-09-19 | $21.42 | $21.43 | $21.38 | $21.38 | $21.26 | 81,785 |
2023-09-18 | $21.37 | $21.44 | $21.37 | $21.42 | $21.30 | 42,909 |
2023-09-15 | $21.42 | $21.44 | $21.40 | $21.41 | $21.30 | 29,276 |
2023-09-14 | $21.52 | $21.52 | $21.45 | $21.46 | $21.34 | 20,782 |
2023-09-13 | $21.45 | $21.51 | $21.43 | $21.48 | $21.36 | 118,266 |
2023-09-12 | $21.44 | $21.46 | $21.42 | $21.45 | $21.34 | 64,354 |
2023-09-11 | $21.42 | $21.45 | $21.42 | $21.44 | $21.32 | 30,607 |
2023-09-08 | $21.48 | $21.51 | $21.45 | $21.46 | $21.34 | 9,995 |
2023-09-07 | $21.41 | $21.46 | $21.41 | $21.46 | $21.34 | 37,718 |
2023-09-06 | $21.44 | $21.44 | $21.36 | $21.39 | $21.27 | 36,788 |
2023-09-05 | $21.48 | $21.48 | $21.41 | $21.41 | $21.29 | 69,155 |
2023-09-01 | $21.63 | $21.63 | $21.52 | $21.54 | $21.54 | 65,376 |
2023-08-31 | $21.68 | $21.72 | $21.68 | $21.70 | $21.64 | 9,980 |
2023-08-30 | $21.70 | $21.70 | $21.64 | $21.66 | $21.60 | 17,797 |
2023-08-29 | $21.53 | $21.68 | $21.52 | $21.68 | $21.62 | 42,050 |
2023-08-28 | $21.51 | $21.54 | $21.50 | $21.54 | $21.48 | 36,570 |
2023-08-25 | $21.48 | $21.53 | $21.46 | $21.49 | $21.43 | 15,504 |
2023-08-24 | $21.51 | $21.53 | $21.49 | $21.49 | $21.43 | 93,615 |
2023-08-23 | $21.47 | $21.55 | $21.47 | $21.55 | $21.55 | 45,158 |
2023-08-22 | $21.34 | $21.38 | $21.32 | $21.36 | $21.36 | 24,914 |
2023-08-21 | $21.34 | $21.37 | $21.30 | $21.34 | $21.34 | 34,720 |
2023-08-18 | $21.41 | $21.47 | $21.41 | $21.44 | $21.44 | 100,236 |
2023-08-17 | $21.42 | $21.42 | $21.35 | $21.40 | $21.40 | 33,647 |
2023-08-16 | $21.49 | $21.51 | $21.42 | $21.42 | $21.42 | 64,745 |
2023-08-15 | $21.48 | $21.55 | $21.47 | $21.47 | $21.47 | 35,857 |
2023-08-14 | $21.52 | $21.57 | $21.48 | $21.53 | $21.53 | 61,527 |
2023-08-11 | $21.56 | $21.61 | $21.54 | $21.55 | $21.55 | 54,600 |
2023-08-10 | $21.74 | $21.79 | $21.63 | $21.63 | $21.63 | 84,388 |
2023-08-09 | $21.74 | $21.76 | $21.73 | $21.75 | $21.75 | 58,467 |
2023-08-08 | $21.73 | $21.76 | $21.72 | $21.73 | $21.73 | 38,878 |
2023-08-07 | $21.66 | $21.68 | $21.63 | $21.64 | $21.64 | 26,650 |
2023-08-04 | $21.58 | $21.70 | $21.58 | $21.69 | $21.69 | 32,052 |
2023-08-03 | $21.51 | $21.53 | $21.48 | $21.49 | $21.49 | 33,637 |
2023-08-02 | $21.70 | $21.71 | $21.58 | $21.64 | $21.64 | 85,775 |
2023-08-01 | $21.73 | $21.76 | $21.69 | $21.71 | $21.71 | 32,795 |
2023-07-31 | $21.87 | $22.07 | $21.87 | $21.90 | $21.84 | 159,228 |
2023-07-28 | $21.84 | $21.87 | $21.82 | $21.86 | $21.80 | 34,586 |
2023-07-27 | $21.94 | $21.94 | $21.77 | $21.79 | $21.79 | 77,666 |
2023-07-26 | $21.96 | $21.98 | $21.90 | $21.97 | $21.97 | 39,342 |
2023-07-25 | $21.88 | $21.92 | $21.87 | $21.90 | $21.90 | 52,904 |
2023-07-24 | $21.98 | $22.00 | $21.93 | $21.94 | $21.94 | 38,777 |
2023-07-21 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 40,617 |
2023-07-20 | $21.96 | $21.96 | $21.91 | $21.94 | $21.94 | 36,360 |
2023-07-19 | $22.02 | $22.08 | $22.01 | $22.06 | $22.06 | 28,372 |
2023-07-18 | $22.03 | $22.08 | $21.99 | $22.01 | $22.01 | 97,636 |
2023-07-17 | $21.95 | $22.02 | $21.94 | $21.97 | $21.97 | 32,014 |
2023-07-14 | $22.04 | $22.04 | $21.96 | $21.97 | $21.97 | 27,195 |
2023-07-13 | $22.02 | $22.06 | $22.00 | $22.06 | $22.06 | 46,858 |
2023-07-12 | $21.88 | $21.94 | $21.85 | $21.93 | $21.93 | 96,715 |
2023-07-11 | $21.73 | $21.79 | $21.71 | $21.75 | $21.75 | 61,630 |
2023-07-10 | $21.65 | $21.73 | $21.65 | $21.71 | $21.71 | 184,498 |
2023-07-07 | $21.61 | $21.67 | $21.61 | $21.63 | $21.63 | 49,320 |
2023-07-06 | $21.64 | $21.69 | $21.59 | $21.65 | $21.65 | 47,388 |
2023-07-05 | $21.85 | $21.85 | $21.77 | $21.79 | $21.79 | 135,755 |
2023-07-03 | $21.92 | $21.97 | $21.84 | $21.84 | $21.84 | 64,926 |
2023-06-30 | $21.94 | $22.00 | $21.92 | $21.99 | $21.93 | 37,903 |
2023-06-29 | $21.93 | $21.93 | $21.89 | $21.91 | $21.85 | 55,666 |
2023-06-28 | $22.04 | $22.09 | $22.01 | $22.07 | $22.01 | 23,311 |
2023-06-27 | $22.04 | $22.13 | $21.99 | $22.02 | $21.96 | 30,883 |
2023-06-26 | $22.08 | $22.08 | $22.04 | $22.07 | $22.01 | 21,065 |
2023-06-23 | $22.04 | $22.06 | $22.01 | $22.04 | $21.98 | 36,831 |
2023-06-22 | $22.03 | $22.03 | $21.95 | $21.96 | $21.90 | 33,180 |
2023-06-21 | $21.98 | $22.07 | $21.95 | $22.07 | $22.01 | 42,258 |
2023-06-20 | $22.02 | $22.07 | $22.02 | $22.04 | $21.98 | 22,611 |
2023-06-16 | $21.97 | $22.01 | $21.95 | $21.99 | $21.93 | 33,571 |
2023-06-15 | $22.01 | $22.05 | $21.98 | $22.05 | $21.99 | 51,895 |
2023-06-14 | $21.95 | $21.99 | $21.84 | $21.92 | $21.87 | 50,160 |
2023-06-13 | $22.09 | $22.18 | $21.89 | $21.90 | $21.90 | 68,096 |
2023-06-12 | $22.00 | $22.00 | $21.91 | $22.00 | $22.00 | 77,447 |
2023-06-09 | $21.96 | $21.98 | $21.93 | $21.96 | $21.96 | 12,505 |
2023-06-08 | $21.90 | $22.02 | $21.90 | $22.01 | $22.01 | 21,655 |
2023-06-07 | $22.02 | $22.02 | $21.88 | $21.89 | $21.89 | 41,267 |
2023-06-06 | $22.01 | $22.02 | $21.94 | $22.02 | $22.02 | 18,378 |
2023-06-05 | $21.98 | $22.04 | $21.92 | $22.01 | $22.01 | 30,971 |
2023-06-02 | $22.08 | $22.08 | $21.99 | $22.00 | $22.00 | 28,263 |
2023-06-01 | $22.10 | $22.13 | $22.08 | $22.11 | $22.11 | 24,897 |
2023-05-31 | $22.04 | $22.10 | $22.04 | $22.09 | $22.04 | 75,963 |
2023-05-30 | $21.97 | $22.02 | $21.94 | $22.02 | $21.97 | 32,854 |
2023-05-26 | $21.86 | $22.03 | $21.81 | $22.03 | $22.03 | 43,257 |
2023-05-25 | $21.90 | $21.92 | $21.84 | $21.85 | $21.85 | 34,169 |
2023-05-24 | $22.03 | $22.04 | $21.94 | $21.95 | $21.95 | 95,025 |
2023-05-23 | $21.99 | $22.01 | $21.94 | $22.01 | $22.01 | 17,599 |
2023-05-22 | $22.00 | $22.13 | $21.97 | $22.00 | $22.00 | 560,648 |
2023-05-19 | $22.00 | $22.07 | $21.97 | $22.00 | $22.00 | 25,141 |
2023-05-18 | $22.11 | $22.11 | $22.04 | $22.05 | $22.05 | 32,960 |
2023-05-17 | $22.16 | $22.17 | $22.12 | $22.14 | $22.14 | 55,158 |
2023-05-16 | $22.17 | $22.19 | $22.14 | $22.19 | $22.19 | 525,167 |
2023-05-15 | $22.22 | $22.24 | $22.22 | $22.23 | $22.23 | 40,566 |
2023-05-12 | $22.39 | $22.39 | $22.28 | $22.28 | $22.28 | 24,988 |
2023-05-11 | $22.43 | $22.44 | $22.38 | $22.39 | $22.39 | 25,473 |
2023-05-10 | $22.27 | $22.34 | $22.27 | $22.32 | $22.32 | 41,303 |
2023-05-09 | $22.21 | $22.25 | $22.19 | $22.20 | $22.20 | 524,645 |
2023-05-08 | $22.22 | $22.26 | $22.22 | $22.23 | $22.23 | 71,187 |
2023-05-05 | $22.30 | $22.33 | $22.30 | $22.33 | $22.33 | 12,366 |
2023-05-04 | $22.35 | $22.50 | $22.35 | $22.43 | $22.43 | 59,441 |
2023-05-03 | $22.39 | $22.43 | $22.35 | $22.43 | $22.43 | 17,897 |
2023-05-02 | $22.18 | $22.34 | $22.18 | $22.34 | $22.34 | 41,641 |
2023-05-01 | $22.29 | $22.31 | $22.10 | $22.14 | $22.14 | 39,577 |
2023-04-28 | $22.36 | $22.47 | $22.36 | $22.41 | $22.41 | 32,083 |
2023-04-27 | $22.29 | $22.33 | $22.27 | $22.28 | $22.28 | 43,482 |
2023-04-26 | $22.41 | $22.46 | $22.35 | $22.36 | $22.36 | 569,762 |
2023-04-25 | $22.41 | $22.47 | $22.41 | $22.46 | $22.46 | 60,025 |
2023-04-24 | $22.30 | $22.33 | $22.28 | $22.33 | $22.33 | 30,346 |
2023-04-21 | $22.22 | $22.30 | $22.22 | $22.22 | $22.22 | 37,087 |
2023-04-20 | $22.23 | $22.39 | $22.23 | $22.26 | $22.26 | 181,495 |
2023-04-19 | $22.15 | $22.17 | $22.12 | $22.16 | $22.16 | 33,104 |
2023-04-18 | $22.20 | $22.26 | $22.17 | $22.20 | $22.20 | 178,777 |
2023-04-17 | $22.23 | $22.23 | $22.14 | $22.18 | $22.18 | 52,274 |
2023-04-14 | $22.32 | $22.32 | $22.28 | $22.29 | $22.29 | 18,112 |
2023-04-13 | $22.44 | $22.45 | $22.37 | $22.39 | $22.39 | 18,064 |
2023-04-12 | $22.45 | $22.45 | $22.36 | $22.41 | $22.41 | 32,454 |
2023-04-11 | $22.42 | $22.42 | $22.33 | $22.39 | $22.39 | 81,178 |
2023-04-10 | $22.40 | $22.40 | $22.33 | $22.38 | $22.38 | 30,361 |
2023-04-06 | $22.52 | $22.56 | $22.52 | $22.52 | $22.52 | 16,690 |
2023-04-05 | $22.53 | $22.59 | $22.53 | $22.54 | $22.54 | 19,091 |
2023-04-04 | $22.31 | $22.49 | $22.28 | $22.46 | $22.46 | 71,449 |
2023-04-03 | $22.25 | $22.39 | $22.25 | $22.38 | $22.38 | 27,527 |
2023-03-31 | $22.28 | $22.35 | $22.26 | $22.35 | $22.30 | 28,004 |
2023-03-30 | $22.21 | $22.25 | $22.21 | $22.25 | $22.19 | 193,269 |
2023-03-29 | $22.12 | $22.22 | $22.12 | $22.20 | $22.15 | 48,587 |
2023-03-28 | $22.17 | $22.20 | $22.16 | $22.18 | $22.13 | 14,197 |
2023-03-27 | $22.33 | $22.33 | $22.19 | $22.21 | $22.16 | 39,409 |
2023-03-24 | $22.48 | $22.48 | $22.42 | $22.45 | $22.45 | 17,726 |
2023-03-23 | $22.33 | $22.42 | $22.30 | $22.42 | $22.42 | 90,454 |
2023-03-22 | $22.13 | $22.36 | $22.13 | $22.36 | $22.36 | 19,810 |
2023-03-21 | $22.14 | $22.19 | $22.13 | $22.15 | $22.15 | 22,977 |
2023-03-20 | $22.27 | $22.30 | $22.20 | $22.21 | $22.21 | 20,882 |
2023-03-17 | $22.26 | $22.36 | $22.26 | $22.35 | $22.35 | 92,045 |
2023-03-16 | $22.34 | $22.34 | $22.13 | $22.16 | $22.16 | 32,100 |
2023-03-15 | $22.32 | $22.32 | $22.16 | $22.25 | $22.25 | 97,431 |
2023-03-14 | $21.97 | $22.08 | $21.97 | $22.02 | $22.02 | 41,847 |
2023-03-13 | $22.15 | $22.32 | $22.15 | $22.16 | $22.16 | 27,478 |
2023-03-10 | $21.92 | $22.02 | $21.92 | $21.98 | $21.98 | 17,622 |
2023-03-09 | $21.69 | $21.77 | $21.66 | $21.74 | $21.74 | 54,987 |
2023-03-08 | $21.74 | $21.74 | $21.61 | $21.64 | $21.64 | 27,916 |
2023-03-07 | $21.73 | $21.75 | $21.65 | $21.67 | $21.67 | 32,827 |
2023-03-06 | $21.80 | $21.80 | $21.70 | $21.70 | $21.70 | 22,066 |
2023-03-03 | $21.68 | $21.76 | $21.65 | $21.75 | $21.75 | 56,859 |
2023-03-02 | $21.54 | $21.59 | $21.54 | $21.59 | $21.59 | 30,911 |
2023-03-01 | $21.71 | $21.71 | $21.64 | $21.64 | $21.64 | 39,399 |
2023-02-28 | $21.73 | $21.82 | $21.73 | $21.82 | $21.77 | 26,872 |
2023-02-27 | $21.82 | $21.84 | $21.78 | $21.81 | $21.81 | 28,017 |
2023-02-24 | $21.76 | $21.78 | $21.73 | $21.78 | $21.78 | 22,315 |
2023-02-23 | $21.86 | $21.90 | $21.83 | $21.90 | $21.90 | 13,171 |
2023-02-22 | $21.84 | $21.86 | $21.81 | $21.82 | $21.82 | 26,793 |
2023-02-21 | $21.83 | $21.87 | $21.77 | $21.78 | $21.78 | 134,628 |
2023-02-17 | $21.90 | $22.00 | $21.86 | $21.95 | $21.95 | 51,549 |
2023-02-16 | $21.96 | $21.96 | $21.89 | $21.91 | $21.91 | 74,989 |
2023-02-15 | $22.01 | $22.01 | $21.96 | $21.98 | $21.98 | 68,054 |
2023-02-14 | $22.07 | $22.10 | $21.97 | $22.04 | $22.04 | 44,274 |
2023-02-13 | $22.04 | $22.10 | $22.04 | $22.09 | $22.09 | 24,262 |
2023-02-10 | $22.15 | $22.15 | $22.04 | $22.05 | $22.05 | 33,282 |
2023-02-09 | $22.28 | $22.28 | $22.09 | $22.14 | $22.14 | 30,417 |
2023-02-08 | $22.19 | $22.22 | $22.12 | $22.22 | $22.22 | 41,974 |
2023-02-07 | $22.20 | $22.26 | $22.17 | $22.19 | $22.19 | 86,495 |
2023-02-06 | $22.27 | $22.27 | $22.22 | $22.22 | $22.22 | 28,626 |
2023-02-03 | $22.40 | $22.43 | $22.37 | $22.38 | $22.38 | 44,811 |
2023-02-02 | $22.62 | $22.64 | $22.57 | $22.58 | $22.58 | 29,242 |
2023-02-01 | $22.45 | $22.57 | $22.38 | $22.57 | $22.57 | 59,087 |
2023-01-31 | $22.42 | $22.45 | $22.36 | $22.45 | $22.40 | 28,475 |
2023-01-30 | $22.40 | $22.41 | $22.35 | $22.36 | $22.31 | 44,633 |
2023-01-27 | $22.39 | $22.42 | $22.39 | $22.42 | $22.37 | 44,334 |
2023-01-26 | $22.48 | $22.49 | $22.40 | $22.44 | $22.39 | 66,250 |
2023-01-25 | $22.45 | $22.48 | $22.41 | $22.48 | $22.43 | 44,959 |
2023-01-24 | $22.31 | $22.46 | $22.31 | $22.46 | $22.41 | 46,270 |
2023-01-23 | $22.36 | $22.39 | $22.35 | $22.36 | $22.31 | 137,910 |
2023-01-20 | $22.43 | $22.46 | $22.38 | $22.42 | $22.37 | 55,731 |
2023-01-19 | $22.51 | $22.54 | $22.46 | $22.50 | $22.45 | 104,682 |
2023-01-18 | $22.57 | $22.57 | $22.48 | $22.56 | $22.51 | 24,337 |
2023-01-17 | $22.33 | $22.41 | $22.33 | $22.35 | $22.30 | 46,747 |
2023-01-13 | $22.39 | $22.44 | $22.36 | $22.37 | $22.32 | 19,830 |
2023-01-12 | $22.34 | $22.45 | $22.28 | $22.44 | $22.39 | 23,651 |
2023-01-11 | $22.23 | $22.29 | $22.23 | $22.29 | $22.24 | 28,667 |
2023-01-10 | $22.19 | $22.19 | $22.13 | $22.17 | $22.12 | 17,180 |
2023-01-09 | $22.21 | $22.29 | $22.20 | $22.25 | $22.20 | 32,173 |
2023-01-06 | $21.96 | $22.21 | $21.96 | $22.19 | $22.14 | 32,149 |
2023-01-05 | $21.88 | $21.94 | $21.87 | $21.94 | $21.89 | 13,833 |
2023-01-04 | $21.99 | $22.00 | $21.94 | $21.97 | $21.92 | 40,301 |
2023-01-03 | $21.93 | $21.93 | $21.84 | $21.86 | $21.81 | 100,030 |
2022-12-30 | $21.78 | $21.82 | $21.74 | $21.77 | $21.72 | 155,110 |
2022-12-29 | $21.77 | $21.92 | $21.77 | $21.83 | $21.78 | 110,389 |
2022-12-28 | $21.81 | $21.82 | $21.71 | $21.75 | $21.70 | 56,932 |
2022-12-27 | $21.88 | $21.88 | $21.79 | $21.80 | $21.75 | 71,496 |
2022-12-23 | $21.94 | $21.98 | $21.92 | $21.95 | $21.90 | 55,929 |
2022-12-22 | $22.01 | $22.05 | $21.99 | $22.02 | $21.97 | 93,372 |
2022-12-21 | $22.06 | $22.07 | $22.00 | $22.03 | $21.98 | 77,764 |
2022-12-20 | $21.97 | $22.01 | $21.88 | $21.98 | $21.93 | 173,832 |
2022-12-19 | $22.17 | $22.17 | $22.12 | $22.13 | $22.08 | 38,337 |
2022-12-16 | $22.17 | $22.35 | $22.17 | $22.28 | $22.23 | 127,497 |
2022-12-15 | $22.30 | $22.39 | $22.26 | $22.33 | $22.28 | 102,286 |
2022-12-14 | $22.34 | $22.41 | $22.26 | $22.41 | $22.24 | 33,547 |
2022-12-13 | $22.46 | $22.46 | $22.25 | $22.34 | $22.17 | 112,597 |
2022-12-12 | $22.27 | $22.27 | $22.17 | $22.18 | $22.01 | 93,411 |
2022-12-09 | $22.25 | $22.27 | $22.20 | $22.21 | $22.04 | 127,798 |
2022-12-08 | $22.31 | $22.37 | $22.30 | $22.31 | $22.15 | 72,592 |
2022-12-07 | $22.28 | $22.40 | $22.28 | $22.40 | $22.23 | 20,722 |
2022-12-06 | $22.16 | $22.24 | $22.14 | $22.19 | $22.03 | 95,517 |
2022-12-05 | $22.16 | $22.18 | $22.11 | $22.14 | $21.97 | 71,629 |
2022-12-02 | $22.16 | $22.30 | $22.08 | $22.30 | $22.13 | 71,626 |
2022-12-01 | $22.08 | $22.22 | $22.06 | $22.22 | $22.06 | 78,314 |
2022-11-30 | $21.90 | $22.08 | $21.88 | $22.08 | $21.87 | 112,531 |
2022-11-29 | $21.94 | $21.97 | $21.91 | $21.94 | $21.73 | 112,487 |
2022-11-28 | $22.03 | $22.05 | $21.99 | $21.99 | $21.78 | 70,158 |
2022-11-25 | $22.00 | $22.03 | $21.99 | $22.03 | $21.81 | 9,717 |
2022-11-23 | $21.92 | $22.02 | $21.92 | $22.00 | $21.79 | 66,968 |
2022-11-22 | $21.87 | $21.91 | $21.84 | $21.91 | $21.70 | 97,727 |
2022-11-21 | $21.87 | $21.94 | $21.80 | $21.82 | $21.60 | 77,120 |
2022-11-18 | $21.85 | $21.86 | $21.78 | $21.81 | $21.59 | 95,173 |
2022-11-17 | $21.82 | $21.84 | $21.77 | $21.84 | $21.62 | 61,099 |
2022-11-16 | $21.86 | $21.93 | $21.84 | $21.93 | $21.71 | 26,250 |
2022-11-15 | $21.78 | $21.79 | $21.73 | $21.79 | $21.57 | 55,227 |
2022-11-14 | $21.68 | $21.68 | $21.64 | $21.66 | $21.45 | 16,861 |
2022-11-11 | $21.67 | $21.73 | $21.67 | $21.73 | $21.73 | 27,527 |
2022-11-10 | $21.53 | $21.70 | $21.53 | $21.70 | $21.70 | 42,527 |
2022-11-09 | $21.23 | $21.29 | $21.21 | $21.25 | $21.25 | 31,423 |
2022-11-08 | $21.21 | $21.31 | $21.21 | $21.27 | $21.27 | 75,946 |
2022-11-07 | $21.24 | $21.24 | $21.15 | $21.16 | $21.16 | 130,730 |
2022-11-04 | $21.22 | $21.28 | $21.19 | $21.22 | $21.22 | 54,011 |
2022-11-03 | $21.18 | $21.24 | $21.18 | $21.23 | $21.23 | 49,901 |
2022-11-02 | $21.35 | $21.46 | $21.27 | $21.31 | $21.31 | 68,899 |
2022-11-01 | $21.45 | $21.45 | $21.31 | $21.33 | $21.33 | 36,026 |
2022-10-31 | $21.38 | $21.39 | $21.30 | $21.36 | $21.31 | 109,529 |
2022-10-28 | $21.47 | $21.48 | $21.41 | $21.43 | $21.38 | 35,943 |
2022-10-27 | $21.38 | $21.50 | $21.38 | $21.47 | $21.42 | 60,364 |
2022-10-26 | $21.30 | $21.40 | $21.30 | $21.35 | $21.30 | 27,043 |
2022-10-25 | $21.23 | $21.30 | $21.23 | $21.26 | $21.21 | 30,257 |
2022-10-24 | $21.09 | $21.14 | $21.05 | $21.07 | $21.02 | 32,439 |
2022-10-21 | $21.06 | $21.10 | $20.99 | $21.10 | $21.05 | 167,638 |
2022-10-20 | $21.14 | $21.20 | $21.05 | $21.06 | $21.01 | 118,653 |
2022-10-19 | $21.25 | $21.26 | $21.18 | $21.20 | $21.20 | 68,142 |
2022-10-18 | $21.37 | $21.39 | $21.29 | $21.39 | $21.39 | 59,458 |
2022-10-17 | $21.44 | $21.44 | $21.32 | $21.34 | $21.34 | 32,461 |
2022-10-14 | $21.49 | $21.49 | $21.27 | $21.30 | $21.30 | 56,113 |
2022-10-13 | $21.19 | $21.44 | $21.19 | $21.40 | $21.40 | 43,069 |
2022-10-12 | $21.44 | $21.49 | $21.42 | $21.47 | $21.47 | 40,804 |
2022-10-11 | $21.47 | $21.55 | $21.42 | $21.45 | $21.45 | 56,315 |
2022-10-10 | $21.48 | $21.49 | $21.41 | $21.45 | $21.45 | 29,636 |
2022-10-07 | $21.55 | $21.56 | $21.49 | $21.53 | $21.53 | 51,337 |
2022-10-06 | $21.69 | $21.69 | $21.64 | $21.65 | $21.65 | 24,816 |
2022-10-05 | $21.73 | $21.73 | $21.65 | $21.73 | $21.73 | 40,652 |
2022-10-04 | $21.89 | $21.91 | $21.85 | $21.86 | $21.86 | 17,439 |
2022-10-03 | $21.77 | $21.91 | $21.76 | $21.80 | $21.80 | 69,697 |
2022-09-30 | $21.78 | $21.81 | $21.65 | $21.65 | $21.65 | 71,335 |
2022-09-29 | $21.69 | $21.76 | $21.65 | $21.75 | $21.75 | 115,098 |
2022-09-28 | $21.75 | $21.83 | $21.67 | $21.83 | $21.83 | 39,032 |
2022-09-27 | $21.57 | $21.59 | $21.47 | $21.51 | $21.51 | 112,706 |
2022-09-26 | $21.78 | $21.78 | $21.57 | $21.58 | $21.58 | 104,620 |
2022-09-23 | $21.90 | $21.90 | $21.79 | $21.86 | $21.86 | 58,832 |
2022-09-22 | $22.00 | $22.00 | $21.90 | $21.91 | $21.91 | 20,383 |
2022-09-21 | $22.12 | $22.16 | $22.03 | $22.14 | $22.14 | 38,648 |
2022-09-20 | $22.07 | $22.10 | $22.02 | $22.07 | $22.07 | 249,924 |
2022-09-19 | $22.15 | $22.22 | $22.14 | $22.19 | $22.19 | 54,874 |
2022-09-16 | $22.20 | $22.25 | $22.20 | $22.24 | $22.24 | 24,179 |
2022-09-15 | $22.25 | $22.28 | $22.23 | $22.23 | $22.23 | 19,274 |
2022-09-14 | $22.27 | $22.33 | $22.27 | $22.30 | $22.30 | 28,674 |
2022-09-13 | $22.25 | $22.28 | $22.24 | $22.28 | $22.28 | 16,330 |
2022-09-12 | $22.49 | $22.51 | $22.37 | $22.41 | $22.41 | 30,819 |
2022-09-09 | $22.49 | $22.49 | $22.30 | $22.42 | $22.42 | 45,302 |
2022-09-08 | $22.46 | $22.50 | $22.43 | $22.43 | $22.43 | 20,789 |
2022-09-07 | $22.45 | $22.51 | $22.43 | $22.49 | $22.49 | 57,346 |
2022-09-06 | $22.47 | $22.47 | $22.35 | $22.36 | $22.36 | 45,770 |
2022-09-02 | $22.56 | $22.61 | $22.55 | $22.56 | $22.56 | 24,449 |
2022-09-01 | $22.49 | $22.50 | $22.40 | $22.50 | $22.50 | 101,333 |
2022-08-31 | $22.72 | $22.75 | $22.64 | $22.64 | $22.59 | 21,351 |
2022-08-30 | $22.75 | $22.77 | $22.69 | $22.75 | $22.70 | 58,474 |
2022-08-29 | $22.74 | $22.75 | $22.73 | $22.74 | $22.69 | 21,210 |
2022-08-26 | $22.86 | $22.88 | $22.81 | $22.84 | $22.79 | 18,243 |
2022-08-25 | $22.77 | $22.89 | $22.76 | $22.89 | $22.84 | 46,806 |
2022-08-24 | $22.78 | $22.78 | $22.74 | $22.74 | $22.69 | 83,395 |
2022-08-23 | $22.80 | $22.90 | $22.80 | $22.82 | $22.77 | 22,376 |
2022-08-22 | $22.90 | $22.90 | $22.71 | $22.80 | $22.75 | 79,419 |
2022-08-19 | $22.95 | $22.95 | $22.89 | $22.93 | $22.88 | 51,467 |
2022-08-18 | $23.11 | $23.14 | $23.07 | $23.09 | $23.04 | 22,287 |
2022-08-17 | $23.06 | $23.07 | $23.00 | $23.05 | $23.00 | 35,955 |
2022-08-16 | $23.19 | $23.19 | $23.10 | $23.17 | $23.12 | 128,373 |
2022-08-15 | $23.25 | $23.25 | $23.22 | $23.22 | $23.17 | 18,866 |
2022-08-12 | $23.15 | $23.18 | $23.11 | $23.17 | $23.12 | 15,114 |
2022-08-11 | $23.26 | $23.26 | $23.07 | $23.07 | $23.02 | 44,582 |
2022-08-10 | $23.20 | $23.30 | $23.18 | $23.20 | $23.15 | 88,462 |
2022-08-09 | $23.15 | $23.16 | $23.13 | $23.14 | $23.09 | 30,722 |
2022-08-08 | $23.20 | $23.22 | $23.18 | $23.20 | $23.15 | 31,709 |
2022-08-05 | $23.10 | $23.12 | $23.05 | $23.10 | $23.06 | 54,772 |
2022-08-04 | $23.32 | $23.35 | $23.29 | $23.35 | $23.30 | 9,548 |
2022-08-03 | $23.17 | $23.27 | $23.10 | $23.27 | $23.22 | 10,679 |
2022-08-02 | $23.39 | $23.39 | $23.19 | $23.19 | $23.14 | 25,442 |
2022-08-01 | $23.39 | $23.45 | $23.38 | $23.43 | $23.38 | 48,007 |
2022-07-29 | $23.39 | $23.47 | $23.39 | $23.40 | $23.31 | 25,777 |
2022-07-28 | $23.41 | $23.42 | $23.37 | $23.40 | $23.31 | 21,936 |
2022-07-27 | $23.19 | $23.27 | $23.13 | $23.24 | $23.15 | 32,339 |
2022-07-26 | $23.26 | $23.27 | $23.16 | $23.16 | $23.06 | 31,745 |
2022-07-25 | $23.14 | $23.18 | $23.04 | $23.17 | $23.08 | 50,761 |
2022-07-22 | $23.22 | $23.32 | $23.20 | $23.24 | $23.15 | 24,976 |
2022-07-21 | $22.98 | $23.07 | $22.98 | $23.07 | $22.98 | 18,106 |
2022-07-20 | $22.96 | $22.96 | $22.87 | $22.88 | $22.78 | 57,638 |
2022-07-19 | $22.92 | $22.97 | $22.87 | $22.90 | $22.80 | 28,410 |
2022-07-18 | $22.93 | $22.93 | $22.88 | $22.92 | $22.82 | 46,469 |
2022-07-15 | $22.94 | $23.00 | $22.92 | $22.99 | $22.90 | 46,578 |
2022-07-14 | $22.79 | $22.93 | $22.79 | $22.89 | $22.80 | 26,722 |
2022-07-13 | $22.75 | $22.99 | $22.75 | $22.99 | $22.89 | 35,853 |
2022-07-12 | $22.96 | $22.98 | $22.91 | $22.91 | $22.81 | 22,358 |
2022-07-11 | $22.87 | $22.91 | $22.78 | $22.88 | $22.78 | 37,841 |
2022-07-08 | $22.76 | $22.81 | $22.75 | $22.78 | $22.68 | 30,276 |
2022-07-07 | $22.91 | $22.92 | $22.82 | $22.84 | $22.74 | 65,477 |
2022-07-06 | $23.12 | $23.12 | $22.89 | $22.90 | $22.80 | 45,426 |
2022-07-05 | $23.06 | $23.09 | $23.02 | $23.06 | $22.96 | 25,385 |
2022-07-01 | $22.99 | $23.09 | $22.92 | $22.99 | $22.90 | 148,804 |
2022-06-30 | $22.86 | $22.94 | $22.86 | $22.87 | $22.73 | 48,723 |
2022-06-29 | $22.69 | $22.78 | $22.69 | $22.78 | $22.64 | 46,465 |
2022-06-28 | $22.61 | $22.65 | $22.60 | $22.63 | $22.49 | 71,219 |
2022-06-27 | $22.68 | $22.71 | $22.56 | $22.63 | $22.49 | 156,964 |
2022-06-24 | $22.63 | $22.83 | $22.63 | $22.75 | $22.61 | 26,978 |
2022-06-23 | $22.85 | $22.89 | $22.77 | $22.77 | $22.63 | 63,319 |
2022-06-22 | $22.69 | $22.71 | $22.67 | $22.68 | $22.54 | 22,851 |
2022-06-21 | $22.51 | $22.56 | $22.48 | $22.49 | $22.35 | 54,062 |
2022-06-17 | $22.60 | $22.63 | $22.55 | $22.58 | $22.44 | 25,525 |
2022-06-16 | $22.33 | $22.58 | $22.33 | $22.57 | $22.44 | 38,374 |
2022-06-15 | $22.45 | $22.54 | $22.34 | $22.54 | $22.40 | 16,007 |
2022-06-14 | $22.47 | $22.47 | $22.25 | $22.27 | $22.13 | 75,207 |
2022-06-13 | $22.53 | $22.56 | $22.32 | $22.41 | $22.27 | 112,273 |
2022-06-10 | $22.88 | $22.88 | $22.73 | $22.81 | $22.67 | 70,105 |
2022-06-09 | $23.00 | $23.02 | $22.97 | $22.98 | $22.84 | 41,581 |
2022-06-08 | $23.07 | $23.07 | $23.00 | $23.01 | $22.86 | 61,900 |
2022-06-07 | $23.05 | $23.11 | $23.04 | $23.09 | $22.95 | 50,844 |
2022-06-06 | $23.09 | $23.09 | $22.99 | $23.01 | $22.87 | 39,466 |
2022-06-03 | $23.13 | $23.16 | $23.11 | $23.15 | $23.01 | 85,956 |
2022-06-02 | $23.18 | $23.18 | $23.11 | $23.17 | $23.02 | 34,865 |
2022-06-01 | $23.28 | $23.28 | $23.06 | $23.14 | $22.99 | 78,090 |
2022-05-31 | $23.31 | $23.33 | $23.25 | $23.27 | $23.09 | 17,052 |
2022-05-27 | $23.45 | $23.48 | $23.36 | $23.44 | $23.25 | 78,218 |
2022-05-26 | $23.42 | $23.45 | $23.37 | $23.41 | $23.22 | 89,464 |
2022-05-25 | $23.40 | $23.42 | $23.30 | $23.42 | $23.23 | 42,523 |
2022-05-24 | $23.22 | $23.35 | $23.22 | $23.33 | $23.14 | 31,684 |
2022-05-23 | $23.22 | $23.33 | $23.08 | $23.15 | $22.96 | 165,824 |
2022-05-20 | $23.17 | $23.24 | $23.16 | $23.22 | $23.03 | 67,339 |
2022-05-19 | $23.18 | $23.19 | $23.13 | $23.14 | $22.95 | 34,585 |
2022-05-18 | $22.99 | $23.09 | $22.99 | $23.09 | $22.90 | 31,505 |
2022-05-17 | $23.02 | $23.04 | $23.00 | $23.01 | $22.82 | 36,850 |
2022-05-16 | $23.12 | $23.19 | $23.12 | $23.13 | $22.94 | 58,341 |
2022-05-13 | $23.09 | $23.12 | $23.04 | $23.07 | $22.88 | 76,005 |
2022-05-12 | $23.14 | $23.21 | $23.14 | $23.16 | $22.97 | 36,151 |
2022-05-11 | $22.95 | $23.12 | $22.95 | $23.11 | $22.92 | 69,835 |
2022-05-10 | $23.06 | $23.11 | $23.02 | $23.03 | $22.84 | 46,055 |
2022-05-09 | $22.84 | $22.96 | $22.84 | $22.96 | $22.77 | 107,977 |
2022-05-06 | $22.91 | $22.94 | $22.85 | $22.87 | $22.69 | 30,909 |
2022-05-05 | $23.07 | $23.07 | $22.88 | $22.96 | $22.77 | 32,440 |
2022-05-04 | $23.00 | $23.19 | $22.98 | $23.16 | $22.98 | 67,367 |
2022-05-03 | $23.09 | $23.10 | $23.03 | $23.03 | $22.85 | 69,537 |
2022-05-02 | $23.02 | $23.03 | $22.98 | $23.00 | $22.82 | 28,433 |
2022-04-29 | $23.17 | $23.23 | $23.14 | $23.14 | $22.91 | 86,492 |
2022-04-28 | $23.24 | $23.27 | $23.21 | $23.26 | $23.03 | 74,064 |
2022-04-27 | $23.37 | $23.42 | $23.25 | $23.31 | $23.08 | 95,948 |
2022-04-26 | $23.44 | $23.44 | $23.37 | $23.38 | $23.15 | 36,930 |
2022-04-25 | $23.32 | $23.41 | $23.32 | $23.34 | $23.11 | 67,948 |
2022-04-22 | $23.13 | $23.26 | $23.12 | $23.19 | $22.96 | 39,800 |
2022-04-21 | $23.27 | $23.27 | $23.16 | $23.21 | $22.98 | 53,323 |
2022-04-20 | $23.28 | $23.35 | $23.28 | $23.33 | $23.10 | 36,202 |
2022-04-19 | $23.23 | $23.28 | $23.19 | $23.19 | $22.96 | 62,478 |
2022-04-18 | $23.42 | $23.42 | $23.36 | $23.36 | $23.14 | 38,249 |
2022-04-14 | $23.52 | $23.52 | $23.40 | $23.41 | $23.18 | 56,594 |
2022-04-13 | $23.55 | $23.61 | $23.55 | $23.57 | $23.33 | 30,676 |
2022-04-12 | $23.54 | $23.58 | $23.50 | $23.52 | $23.29 | 36,633 |
2022-04-11 | $23.46 | $23.46 | $23.42 | $23.45 | $23.22 | 47,111 |
2022-04-08 | $23.56 | $23.61 | $23.51 | $23.55 | $23.32 | 234,065 |
2022-04-07 | $23.69 | $23.71 | $23.63 | $23.64 | $23.41 | 28,206 |
2022-04-06 | $23.64 | $23.77 | $23.64 | $23.71 | $23.48 | 20,628 |
2022-04-05 | $23.95 | $23.95 | $23.78 | $23.80 | $23.56 | 48,325 |
2022-04-04 | $24.03 | $24.04 | $23.96 | $24.00 | $23.76 | 44,688 |
2022-04-01 | $23.89 | $24.04 | $23.89 | $24.00 | $23.77 | 46,117 |
2022-03-31 | $24.12 | $24.15 | $24.12 | $24.12 | $23.84 | 129,222 |
2022-03-30 | $23.99 | $24.11 | $23.99 | $24.10 | $23.82 | 34,486 |
2022-03-29 | $24.00 | $24.04 | $23.97 | $24.02 | $23.74 | 35,811 |
2022-03-28 | $23.91 | $23.96 | $23.88 | $23.92 | $23.64 | 76,952 |
2022-03-25 | $24.04 | $24.04 | $23.85 | $23.88 | $23.59 | 68,631 |
2022-03-24 | $24.00 | $24.08 | $23.99 | $24.06 | $23.77 | 25,335 |
2022-03-23 | $24.04 | $24.11 | $24.01 | $24.11 | $23.82 | 62,020 |
2022-03-22 | $24.02 | $24.03 | $24.00 | $24.00 | $23.72 | 57,403 |
2022-03-21 | $24.20 | $24.20 | $24.07 | $24.08 | $23.79 | 25,339 |
2022-03-18 | $24.27 | $24.34 | $24.27 | $24.31 | $24.02 | 17,161 |
2022-03-17 | $24.28 | $24.31 | $24.23 | $24.25 | $23.97 | 55,280 |
2022-03-16 | $24.19 | $24.22 | $24.06 | $24.19 | $23.91 | 38,032 |
2022-03-15 | $24.26 | $24.27 | $24.15 | $24.18 | $23.90 | 19,946 |
2022-03-14 | $24.24 | $24.24 | $24.15 | $24.15 | $23.87 | 30,661 |
2022-03-11 | $24.38 | $24.42 | $24.29 | $24.36 | $24.07 | 80,533 |
2022-03-10 | $24.38 | $24.40 | $24.36 | $24.38 | $24.10 | 42,725 |
2022-03-09 | $24.54 | $24.55 | $24.50 | $24.52 | $24.23 | 33,164 |
2022-03-08 | $24.54 | $24.60 | $24.53 | $24.57 | $24.28 | 41,973 |
2022-03-07 | $24.71 | $24.77 | $24.68 | $24.70 | $24.41 | 36,377 |
2022-03-04 | $24.82 | $24.85 | $24.80 | $24.81 | $24.51 | 18,782 |
2022-03-03 | $24.65 | $24.73 | $24.65 | $24.71 | $24.42 | 45,057 |
2022-03-02 | $24.82 | $24.82 | $24.66 | $24.66 | $24.37 | 95,852 |
2022-03-01 | $24.88 | $25.01 | $24.86 | $24.93 | $24.64 | 75,109 |
2022-02-28 | $24.79 | $24.85 | $24.77 | $24.84 | $24.51 | 46,671 |
2022-02-25 | $24.64 | $24.65 | $24.59 | $24.65 | $24.32 | 26,381 |
2022-02-24 | $24.68 | $24.68 | $24.59 | $24.61 | $24.29 | 21,500 |
2022-02-23 | $24.62 | $24.64 | $24.57 | $24.58 | $24.25 | 57,718 |
2022-02-22 | $24.68 | $24.70 | $24.65 | $24.69 | $24.36 | 26,616 |
2022-02-18 | $24.71 | $24.72 | $24.67 | $24.71 | $24.38 | 64,349 |
2022-02-17 | $24.67 | $24.70 | $24.65 | $24.66 | $24.34 | 63,127 |
2022-02-16 | $24.62 | $24.63 | $24.56 | $24.62 | $24.29 | 66,083 |
2022-02-15 | $24.59 | $24.64 | $24.57 | $24.58 | $24.25 | 83,289 |
2022-02-14 | $24.67 | $24.68 | $24.61 | $24.63 | $24.30 | 71,027 |
2022-02-11 | $24.67 | $24.78 | $24.59 | $24.77 | $24.44 | 63,772 |
2022-02-10 | $24.74 | $24.74 | $24.60 | $24.60 | $24.27 | 124,076 |
2022-02-09 | $24.85 | $24.89 | $24.84 | $24.84 | $24.51 | 68,295 |
2022-02-08 | $24.85 | $24.85 | $24.82 | $24.83 | $24.50 | 66,378 |
2022-02-07 | $24.86 | $24.92 | $24.86 | $24.90 | $24.57 | 45,088 |
2022-02-04 | $24.90 | $24.90 | $24.77 | $24.77 | $24.44 | 77,754 |
2022-02-03 | $25.01 | $25.06 | $25.00 | $25.04 | $24.71 | 46,147 |
2022-02-02 | $25.18 | $25.19 | $25.14 | $25.14 | $24.80 | 43,362 |
2022-02-01 | $25.11 | $25.13 | $25.07 | $25.11 | $24.77 | 30,024 |
2022-01-31 | $25.13 | $25.28 | $25.11 | $25.15 | $24.78 | 27,158 |
2022-01-28 | $25.09 | $25.17 | $25.09 | $25.16 | $24.79 | 68,476 |
2022-01-27 | $25.13 | $25.17 | $25.11 | $25.12 | $24.75 | 18,746 |
2022-01-26 | $25.20 | $25.22 | $25.05 | $25.05 | $24.68 | 26,918 |
2022-01-25 | $25.22 | $25.26 | $25.19 | $25.20 | $24.83 | 42,362 |
2022-01-24 | $25.30 | $25.30 | $25.22 | $25.23 | $24.86 | 87,187 |
2022-01-21 | $25.24 | $25.27 | $25.22 | $25.26 | $24.88 | 37,986 |
2022-01-20 | $25.16 | $25.17 | $25.13 | $25.14 | $24.77 | 32,693 |
2022-01-19 | $25.14 | $25.17 | $25.11 | $25.13 | $24.76 | 38,869 |
2022-01-18 | $25.14 | $25.14 | $25.07 | $25.08 | $24.71 | 39,659 |
2022-01-14 | $25.29 | $25.30 | $25.23 | $25.23 | $24.86 | 60,737 |
2022-01-13 | $25.32 | $25.36 | $25.31 | $25.36 | $24.98 | 27,574 |
2022-01-12 | $25.34 | $25.37 | $25.31 | $25.31 | $24.94 | 65,695 |
2022-01-11 | $25.33 | $25.33 | $25.26 | $25.33 | $24.96 | 92,340 |
2022-01-10 | $25.24 | $25.30 | $25.23 | $25.28 | $24.91 | 22,690 |
2022-01-07 | $25.34 | $25.35 | $25.28 | $25.31 | $24.94 | 43,542 |
2022-01-06 | $25.36 | $25.40 | $25.36 | $25.38 | $25.00 | 33,880 |
2022-01-05 | $25.51 | $25.51 | $25.41 | $25.41 | $25.03 | 81,898 |
2022-01-04 | $25.47 | $25.48 | $25.44 | $25.47 | $25.09 | 43,010 |
2022-01-03 | $25.58 | $25.58 | $25.51 | $25.51 | $25.13 | 40,250 |
2021-12-31 | $25.69 | $25.72 | $25.66 | $25.68 | $25.30 | 109,266 |
2021-12-30 | $25.63 | $25.66 | $25.61 | $25.66 | $25.28 | 61,101 |
2021-12-29 | $25.64 | $25.65 | $25.61 | $25.63 | $25.25 | 53,683 |
2021-12-28 | $25.75 | $25.75 | $25.69 | $25.70 | $25.32 | 71,243 |
2021-12-27 | $25.67 | $25.71 | $25.67 | $25.70 | $25.32 | 52,318 |
2021-12-23 | $25.69 | $25.69 | $25.66 | $25.69 | $25.30 | 62,726 |
2021-12-22 | $25.73 | $25.73 | $25.71 | $25.73 | $25.35 | 34,277 |
2021-12-21 | $25.66 | $25.84 | $25.66 | $25.72 | $25.34 | 102,151 |
2021-12-20 | $25.76 | $25.79 | $25.74 | $25.74 | $25.36 | 17,712 |
2021-12-17 | $25.77 | $25.81 | $25.76 | $25.76 | $25.38 | 66,530 |
2021-12-16 | $25.74 | $25.76 | $25.72 | $25.74 | $25.36 | 28,241 |
2021-12-15 | $25.73 | $25.78 | $25.72 | $25.76 | $25.33 | 60,386 |
2021-12-14 | $25.75 | $25.79 | $25.74 | $25.78 | $25.35 | 88,951 |
2021-12-13 | $25.79 | $25.84 | $25.79 | $25.82 | $25.39 | 13,653 |
2021-12-10 | $25.75 | $25.78 | $25.72 | $25.74 | $25.31 | 36,546 |
2021-12-09 | $25.72 | $25.76 | $25.71 | $25.71 | $25.28 | 39,595 |
2021-12-08 | $25.75 | $25.75 | $25.70 | $25.73 | $25.30 | 75,790 |
2021-12-07 | $25.80 | $25.82 | $25.78 | $25.79 | $25.36 | 38,645 |
2021-12-06 | $25.89 | $25.90 | $25.81 | $25.83 | $25.40 | 74,065 |
2021-12-03 | $25.80 | $25.94 | $25.80 | $25.91 | $25.48 | 45,362 |
2021-12-02 | $25.84 | $25.84 | $25.78 | $25.82 | $25.38 | 30,188 |
2021-12-01 | $25.76 | $25.83 | $25.74 | $25.83 | $25.40 | 19,611 |
2021-11-30 | $25.89 | $25.92 | $25.83 | $25.86 | $25.38 | 40,800 |
2021-11-29 | $25.70 | $25.83 | $25.62 | $25.82 | $25.34 | 20,076 |
2021-11-26 | $25.73 | $25.81 | $25.73 | $25.79 | $25.31 | 12,415 |
2021-11-24 | $25.57 | $25.61 | $25.55 | $25.61 | $25.13 | 17,006 |
2021-11-23 | $25.62 | $25.63 | $25.56 | $25.57 | $25.10 | 51,241 |
2021-11-22 | $25.72 | $25.74 | $25.65 | $25.66 | $25.18 | 33,303 |
2021-11-19 | $25.80 | $25.82 | $25.78 | $25.79 | $25.31 | 38,050 |
2021-11-18 | $25.69 | $25.75 | $25.69 | $25.75 | $25.27 | 37,507 |
2021-11-17 | $25.63 | $25.71 | $25.63 | $25.71 | $25.23 | 26,518 |
2021-11-16 | $25.68 | $25.72 | $25.65 | $25.65 | $25.18 | 59,646 |
2021-11-15 | $25.77 | $25.77 | $25.66 | $25.67 | $25.19 | 37,701 |
2021-11-12 | $25.79 | $25.81 | $25.74 | $25.75 | $25.28 | 28,803 |
2021-11-11 | $25.81 | $25.81 | $25.75 | $25.76 | $25.28 | 9,206 |
2021-11-10 | $25.94 | $25.94 | $25.77 | $25.79 | $25.31 | 37,516 |
2021-11-09 | $25.98 | $26.02 | $25.98 | $25.99 | $25.51 | 47,101 |
2021-11-08 | $25.94 | $25.95 | $25.91 | $25.92 | $25.44 | 70,063 |
2021-11-05 | $25.94 | $26.03 | $25.91 | $25.99 | $25.50 | 51,708 |
2021-11-04 | $25.81 | $25.88 | $25.81 | $25.86 | $25.38 | 26,106 |
2021-11-03 | $25.86 | $25.86 | $25.76 | $25.84 | $25.36 | 23,032 |
2021-11-02 | $25.81 | $25.85 | $25.80 | $25.84 | $25.36 | 97,885 |
2021-11-01 | $25.74 | $25.79 | $25.72 | $25.78 | $25.30 | 489,682 |
2021-10-29 | $25.75 | $25.84 | $25.75 | $25.81 | $25.29 | 37,561 |
2021-10-28 | $25.69 | $25.83 | $25.69 | $25.79 | $25.27 | 34,873 |
2021-10-27 | $25.82 | $25.87 | $25.79 | $25.85 | $25.33 | 127,774 |
2021-10-26 | $25.75 | $25.79 | $25.70 | $25.75 | $25.23 | 109,746 |
2021-10-25 | $25.73 | $25.76 | $25.72 | $25.74 | $25.22 | 24,647 |
2021-10-22 | $25.68 | $25.71 | $25.65 | $25.69 | $25.17 | 27,042 |
2021-10-21 | $25.68 | $25.68 | $25.64 | $25.64 | $25.12 | 28,739 |
2021-10-20 | $25.72 | $25.74 | $25.70 | $25.71 | $25.19 | 32,693 |
2021-10-19 | $25.77 | $25.77 | $25.72 | $25.73 | $25.21 | 17,968 |
2021-10-18 | $25.78 | $25.82 | $25.76 | $25.81 | $25.28 | 29,808 |
2021-10-15 | $25.87 | $25.87 | $25.82 | $25.83 | $25.30 | 58,067 |
2021-10-14 | $25.87 | $25.90 | $25.87 | $25.90 | $25.38 | 22,536 |
2021-10-13 | $25.84 | $25.85 | $25.82 | $25.85 | $25.33 | 24,538 |
2021-10-12 | $25.70 | $25.78 | $25.70 | $25.77 | $25.25 | 37,245 |
2021-10-11 | $25.70 | $25.70 | $25.66 | $25.66 | $25.14 | 20,983 |
2021-10-08 | $25.76 | $25.76 | $25.71 | $25.71 | $25.19 | 36,210 |
2021-10-07 | $25.82 | $25.82 | $25.79 | $25.79 | $25.27 | 45,908 |
2021-10-06 | $25.86 | $25.88 | $25.84 | $25.85 | $25.33 | 157,566 |
2021-10-05 | $25.89 | $25.89 | $25.83 | $25.84 | $25.32 | 29,101 |
2021-10-04 | $25.90 | $25.94 | $25.87 | $25.92 | $25.40 | 46,853 |
2021-10-01 | $25.90 | $25.94 | $25.89 | $25.93 | $25.41 | 91,070 |
2021-09-30 | $25.89 | $25.90 | $25.87 | $25.88 | $25.31 | 96,283 |
2021-09-29 | $25.91 | $25.94 | $25.87 | $25.90 | $25.33 | 47,251 |
2021-09-28 | $25.86 | $25.92 | $25.86 | $25.89 | $25.32 | 57,197 |
2021-09-27 | $26.01 | $26.02 | $25.97 | $25.97 | $25.40 | 54,955 |
2021-09-24 | $26.07 | $26.07 | $26.02 | $26.03 | $25.46 | 219,589 |
2021-09-23 | $26.16 | $26.16 | $26.07 | $26.07 | $25.50 | 21,871 |
2021-09-22 | $26.19 | $26.23 | $26.17 | $26.21 | $25.64 | 33,694 |
2021-09-21 | $26.19 | $26.21 | $26.18 | $26.20 | $25.62 | 101,740 |
2021-09-20 | $26.18 | $26.21 | $26.16 | $26.19 | $25.62 | 40,459 |
2021-09-17 | $26.12 | $26.15 | $26.12 | $26.14 | $25.56 | 27,974 |
2021-09-16 | $26.16 | $26.19 | $26.14 | $26.17 | $25.59 | 28,756 |
2021-09-15 | $26.23 | $26.24 | $26.20 | $26.21 | $25.64 | 27,160 |
2021-09-14 | $26.20 | $26.26 | $26.19 | $26.24 | $25.66 | 27,866 |
2021-09-13 | $26.14 | $26.19 | $26.14 | $26.18 | $25.60 | 15,618 |
2021-09-10 | $26.17 | $26.17 | $26.13 | $26.15 | $25.57 | 20,616 |
2021-09-09 | $26.14 | $26.21 | $26.13 | $26.19 | $25.61 | 28,876 |
2021-09-08 | $26.11 | $26.14 | $26.08 | $26.12 | $25.55 | 29,999 |
2021-09-07 | $26.09 | $26.10 | $26.07 | $26.08 | $25.51 | 17,930 |
2021-09-03 | $26.13 | $26.15 | $26.13 | $26.15 | $25.57 | 11,468 |
2021-09-02 | $26.16 | $26.18 | $26.16 | $26.17 | $25.60 | 36,608 |
2021-09-01 | $26.18 | $26.18 | $26.13 | $26.16 | $25.59 | 8,458 |
2021-08-31 | $26.21 | $26.24 | $26.18 | $26.20 | $25.58 | 24,169 |
2021-08-30 | $26.18 | $26.24 | $26.18 | $26.24 | $25.62 | 25,626 |
2021-08-27 | $26.14 | $26.20 | $26.13 | $26.20 | $25.58 | 32,647 |
2021-08-26 | $26.13 | $26.14 | $26.11 | $26.13 | $25.52 | 62,741 |
2021-08-25 | $26.18 | $26.18 | $26.11 | $26.12 | $25.51 | 26,176 |
2021-08-24 | $26.19 | $26.21 | $26.18 | $26.18 | $25.56 | 17,581 |
2021-08-23 | $26.20 | $26.23 | $26.20 | $26.23 | $25.61 | 15,975 |
2021-08-20 | $26.24 | $26.24 | $26.20 | $26.21 | $25.60 | 14,395 |
2021-08-19 | $26.20 | $26.22 | $26.19 | $26.22 | $25.60 | 45,106 |
2021-08-18 | $26.17 | $26.19 | $26.14 | $26.16 | $25.55 | 39,054 |
2021-08-17 | $26.17 | $26.20 | $26.17 | $26.18 | $25.56 | 12,212 |
2021-08-16 | $26.22 | $26.25 | $26.19 | $26.19 | $25.57 | 66,578 |
2021-08-13 | $26.12 | $26.18 | $26.12 | $26.18 | $25.56 | 19,974 |
2021-08-12 | $26.05 | $26.13 | $26.05 | $26.08 | $25.47 | 26,534 |
2021-08-11 | $26.04 | $26.12 | $26.04 | $26.09 | $25.48 | 80,895 |
2021-08-10 | $26.11 | $26.11 | $26.06 | $26.06 | $25.45 | 30,336 |
2021-08-09 | $26.18 | $26.18 | $26.10 | $26.11 | $25.49 | 44,313 |
2021-08-06 | $26.27 | $26.27 | $26.15 | $26.16 | $25.54 | 36,974 |
2021-08-05 | $26.28 | $26.29 | $26.26 | $26.27 | $25.65 | 21,311 |
2021-08-04 | $26.37 | $26.37 | $26.28 | $26.33 | $25.71 | 25,852 |
2021-08-03 | $26.50 | $26.50 | $26.32 | $26.33 | $25.71 | 24,388 |
2021-08-02 | $26.28 | $26.39 | $26.28 | $26.31 | $25.69 | 31,684 |
2021-07-30 | $26.31 | $26.31 | $26.28 | $26.30 | $25.64 | 13,513 |
2021-07-29 | $26.27 | $26.28 | $26.25 | $26.27 | $25.61 | 21,755 |
2021-07-28 | $26.28 | $26.30 | $26.24 | $26.30 | $25.64 | 30,038 |
2021-07-27 | $26.26 | $26.28 | $26.24 | $26.28 | $25.62 | 36,841 |
2021-07-26 | $26.27 | $26.27 | $26.22 | $26.22 | $25.56 | 23,969 |
2021-07-23 | $26.21 | $26.24 | $26.21 | $26.24 | $25.58 | 69,826 |
2021-07-22 | $26.22 | $26.27 | $26.22 | $26.26 | $25.60 | 39,469 |
2021-07-21 | $26.23 | $26.23 | $26.19 | $26.19 | $25.53 | 25,081 |
2021-07-20 | $26.38 | $26.38 | $26.28 | $26.28 | $25.62 | 28,434 |
2021-07-19 | $26.29 | $26.34 | $26.29 | $26.32 | $25.66 | 22,953 |
2021-07-16 | $26.15 | $26.20 | $26.15 | $26.18 | $25.52 | 24,846 |
2021-07-15 | $26.21 | $26.21 | $26.15 | $26.20 | $25.54 | 38,210 |
2021-07-14 | $26.11 | $26.14 | $26.11 | $26.14 | $25.48 | 34,098 |
2021-07-13 | $26.11 | $26.14 | $26.05 | $26.06 | $25.40 | 15,827 |
2021-07-12 | $26.13 | $26.14 | $26.10 | $26.11 | $25.46 | 84,242 |
2021-07-09 | $26.12 | $26.15 | $26.12 | $26.13 | $25.47 | 22,274 |
2021-07-08 | $26.12 | $26.25 | $26.12 | $26.21 | $25.55 | 79,985 |
2021-07-07 | $26.17 | $26.23 | $26.13 | $26.13 | $25.48 | 165,762 |
2021-07-06 | $26.14 | $26.19 | $26.12 | $26.17 | $25.51 | 33,328 |
2021-07-02 | $26.04 | $26.07 | $26.03 | $26.07 | $25.42 | 10,012 |
2021-07-01 | $26.05 | $26.11 | $26.00 | $26.03 | $25.37 | 70,251 |
2021-06-30 | $26.13 | $26.13 | $26.08 | $26.08 | $25.38 | 38,991 |
2021-06-29 | $26.02 | $26.07 | $26.02 | $26.07 | $25.37 | 18,213 |
2021-06-28 | $26.08 | $26.08 | $26.04 | $26.05 | $25.35 | 28,070 |
2021-06-25 | $26.04 | $26.04 | $25.98 | $25.99 | $25.29 | 36,618 |
2021-06-24 | $26.04 | $26.05 | $26.02 | $26.04 | $25.34 | 52,974 |
2021-06-23 | $26.03 | $26.04 | $26.01 | $26.03 | $25.33 | 36,725 |
2021-06-22 | $26.01 | $26.04 | $25.99 | $26.04 | $25.34 | 26,908 |
2021-06-21 | $26.18 | $26.18 | $26.00 | $26.01 | $25.31 | 45,166 |
2021-06-18 | $26.01 | $26.09 | $26.00 | $26.08 | $25.38 | 32,156 |
2021-06-17 | $25.97 | $26.10 | $25.96 | $26.01 | $25.31 | 60,625 |
2021-06-16 | $26.03 | $26.05 | $25.82 | $25.82 | $25.13 | 38,457 |
2021-06-15 | $26.00 | $26.02 | $25.98 | $26.01 | $25.31 | 70,753 |
2021-06-14 | $26.07 | $26.07 | $25.97 | $25.99 | $25.29 | 106,238 |
2021-06-11 | $26.22 | $26.22 | $26.06 | $26.07 | $25.37 | 26,022 |
2021-06-10 | $25.98 | $26.08 | $25.98 | $26.08 | $25.38 | 33,286 |
2021-06-09 | $26.04 | $26.04 | $26.03 | $26.04 | $25.34 | 51,085 |
2021-06-08 | $25.99 | $25.99 | $25.97 | $25.98 | $25.28 | 25,369 |
2021-06-07 | $25.94 | $25.94 | $25.93 | $25.94 | $25.24 | 13,384 |
2021-06-04 | $25.90 | $25.95 | $25.90 | $25.95 | $25.25 | 26,942 |
2021-06-03 | $25.88 | $25.88 | $25.85 | $25.86 | $25.16 | 43,280 |
2021-06-02 | $25.89 | $25.93 | $25.89 | $25.91 | $25.21 | 41,252 |
2021-06-01 | $25.86 | $25.88 | $25.84 | $25.88 | $25.18 | 56,183 |
2021-05-28 | $25.93 | $25.96 | $25.91 | $25.92 | $25.19 | 46,398 |
2021-05-27 | $25.94 | $25.94 | $25.92 | $25.92 | $25.19 | 42,811 |
2021-05-26 | $25.95 | $25.99 | $25.95 | $25.96 | $25.22 | 101,658 |
2021-05-25 | $25.94 | $25.97 | $25.94 | $25.97 | $25.23 | 14,944 |
2021-05-24 | $25.89 | $25.92 | $25.89 | $25.90 | $25.17 | 24,987 |
2021-05-21 | $25.89 | $26.00 | $25.88 | $25.88 | $25.14 | 58,250 |
2021-05-20 | $25.83 | $25.88 | $25.83 | $25.87 | $25.13 | 43,322 |
2021-05-19 | $25.83 | $25.94 | $25.78 | $25.79 | $25.06 | 71,364 |
2021-05-18 | $25.81 | $25.83 | $25.81 | $25.83 | $25.09 | 45,687 |
2021-05-17 | $25.86 | $25.88 | $25.84 | $25.84 | $25.11 | 61,311 |
2021-05-14 | $25.86 | $25.87 | $25.84 | $25.87 | $25.13 | 31,910 |
2021-05-13 | $25.80 | $25.82 | $25.80 | $25.82 | $25.08 | 53,595 |
2021-05-12 | $25.82 | $25.82 | $25.76 | $25.77 | $25.04 | 73,816 |
2021-05-11 | $25.85 | $25.87 | $25.85 | $25.85 | $25.12 | 12,854 |
2021-05-10 | $25.94 | $26.11 | $25.91 | $25.91 | $25.17 | 155,496 |
2021-05-07 | $26.01 | $26.04 | $25.95 | $25.97 | $25.23 | 38,293 |
2021-05-06 | $25.94 | $25.98 | $25.94 | $25.97 | $25.23 | 18,411 |
2021-05-05 | $25.92 | $25.96 | $25.92 | $25.95 | $25.21 | 54,600 |
2021-05-04 | $25.95 | $25.98 | $25.92 | $25.93 | $25.20 | 76,847 |
2021-05-03 | $25.90 | $25.94 | $25.89 | $25.91 | $25.17 | 60,532 |
2021-04-30 | $25.92 | $25.94 | $25.90 | $25.93 | $25.15 | 31,622 |
2021-04-29 | $25.86 | $25.91 | $25.85 | $25.90 | $25.12 | 40,163 |
2021-04-28 | $25.90 | $25.92 | $25.88 | $25.92 | $25.14 | 22,082 |
2021-04-27 | $25.96 | $25.96 | $25.90 | $25.90 | $25.13 | 52,228 |
2021-04-26 | $25.99 | $25.99 | $25.96 | $25.96 | $25.18 | 32,579 |
2021-04-23 | $26.00 | $26.00 | $25.98 | $25.98 | $25.20 | 41,328 |
2021-04-22 | $26.06 | $26.12 | $25.95 | $25.98 | $25.20 | 188,322 |
2021-04-21 | $25.96 | $25.98 | $25.93 | $25.98 | $25.19 | 55,310 |
2021-04-20 | $25.91 | $26.07 | $25.91 | $25.96 | $25.17 | 83,856 |
2021-04-19 | $25.89 | $25.93 | $25.89 | $25.91 | $25.13 | 21,571 |
2021-04-16 | $25.94 | $25.97 | $25.94 | $25.94 | $25.16 | 65,952 |
2021-04-15 | $25.96 | $26.03 | $25.95 | $26.00 | $25.22 | 52,129 |
2021-04-14 | $25.90 | $25.91 | $25.87 | $25.90 | $25.12 | 41,198 |
2021-04-13 | $25.84 | $25.92 | $25.84 | $25.92 | $25.14 | 34,240 |
2021-04-12 | $25.84 | $25.85 | $25.83 | $25.84 | $25.06 | 144,565 |
2021-04-09 | $25.82 | $25.89 | $25.82 | $25.86 | $25.08 | 55,567 |
2021-04-08 | $25.87 | $25.91 | $25.87 | $25.90 | $25.12 | 92,477 |
2021-04-07 | $26.34 | $26.34 | $25.84 | $25.84 | $25.06 | 81,767 |
2021-04-06 | $25.85 | $25.90 | $25.84 | $25.90 | $25.12 | 71,188 |
2021-04-05 | $25.81 | $25.82 | $25.78 | $25.81 | $25.03 | 24,578 |
2021-04-01 | $25.84 | $25.85 | $25.81 | $25.84 | $25.06 | 99,752 |
2021-03-31 | $25.84 | $25.84 | $25.79 | $25.82 | $25.00 | 59,158 |
2021-03-30 | $25.78 | $25.81 | $25.75 | $25.79 | $24.97 | 37,204 |
2021-03-29 | $25.85 | $25.85 | $25.76 | $25.79 | $24.97 | 60,022 |
2021-03-26 | $25.84 | $25.87 | $25.82 | $25.84 | $25.02 | 25,758 |
2021-03-25 | $25.91 | $25.93 | $25.86 | $25.88 | $25.06 | 45,023 |
2021-03-24 | $25.85 | $25.90 | $25.85 | $25.90 | $25.08 | 31,909 |
2021-03-23 | $25.83 | $25.87 | $25.80 | $25.86 | $25.04 | 64,195 |
2021-03-22 | $25.79 | $25.81 | $25.76 | $25.80 | $24.98 | 36,335 |
2021-03-19 | $25.69 | $25.75 | $25.69 | $25.75 | $24.93 | 47,819 |
2021-03-18 | $25.66 | $25.77 | $25.66 | $25.73 | $24.91 | 30,164 |
2021-03-17 | $25.71 | $25.82 | $25.71 | $25.79 | $24.97 | 50,089 |
2021-03-16 | $25.79 | $25.85 | $25.77 | $25.81 | $24.99 | 93,110 |
2021-03-15 | $25.76 | $25.85 | $25.76 | $25.83 | $25.01 | 54,120 |
2021-03-12 | $25.84 | $25.84 | $25.80 | $25.83 | $25.01 | 42,658 |
2021-03-11 | $25.96 | $25.97 | $25.91 | $25.96 | $25.13 | 20,328 |
2021-03-10 | $25.93 | $25.97 | $25.93 | $25.96 | $25.14 | 35,416 |
2021-03-09 | $25.88 | $25.93 | $25.88 | $25.92 | $25.10 | 19,984 |
2021-03-08 | $25.91 | $25.91 | $25.84 | $25.84 | $25.02 | 24,768 |
2021-03-05 | $25.93 | $25.96 | $25.90 | $25.95 | $25.12 | 41,927 |
2021-03-04 | $26.07 | $26.07 | $25.94 | $25.95 | $25.13 | 37,439 |
2021-03-03 | $26.08 | $26.09 | $26.03 | $26.05 | $25.22 | 65,601 |
2021-03-02 | $26.12 | $26.16 | $26.09 | $26.13 | $25.30 | 69,804 |
2021-03-01 | $26.11 | $26.12 | $26.04 | $26.12 | $25.29 | 40,489 |
2021-02-26 | $26.09 | $26.16 | $25.98 | $26.16 | $25.29 | 44,801 |
2021-02-25 | $26.12 | $26.12 | $25.90 | $25.97 | $25.11 | 30,925 |
2021-02-24 | $26.15 | $26.22 | $26.13 | $26.22 | $25.35 | 23,125 |
2021-02-23 | $26.21 | $26.25 | $26.19 | $26.25 | $25.38 | 26,489 |
2021-02-22 | $26.30 | $26.30 | $26.22 | $26.23 | $25.36 | 43,923 |
2021-02-19 | $26.31 | $26.34 | $26.27 | $26.29 | $25.42 | 31,488 |
2021-02-18 | $26.32 | $26.39 | $26.32 | $26.37 | $25.49 | 56,038 |
2021-02-17 | $26.35 | $26.50 | $26.35 | $26.41 | $25.53 | 66,934 |
2021-02-16 | $26.41 | $26.42 | $26.34 | $26.36 | $25.49 | 34,618 |
2021-02-12 | $26.46 | $26.52 | $26.46 | $26.50 | $25.62 | 51,866 |
2021-02-11 | $26.58 | $26.60 | $26.54 | $26.56 | $25.67 | 39,263 |
2021-02-10 | $26.57 | $26.59 | $26.50 | $26.59 | $25.71 | 26,413 |
2021-02-09 | $26.50 | $26.57 | $26.50 | $26.53 | $25.65 | 142,034 |
2021-02-08 | $26.55 | $26.57 | $26.46 | $26.56 | $25.67 | 52,695 |
2021-02-05 | $26.49 | $26.67 | $26.49 | $26.54 | $25.66 | 172,364 |
2021-02-04 | $26.49 | $26.59 | $26.49 | $26.57 | $25.69 | 42,757 |
2021-02-03 | $26.65 | $26.65 | $26.55 | $26.58 | $25.69 | 52,910 |
2021-02-02 | $26.59 | $26.62 | $26.58 | $26.59 | $25.71 | 33,147 |
2021-02-01 | $26.65 | $26.65 | $26.60 | $26.63 | $25.74 | 151,095 |
2021-01-29 | $26.64 | $26.68 | $26.61 | $26.67 | $25.75 | 48,176 |
2021-01-28 | $26.70 | $26.71 | $26.64 | $26.69 | $25.77 | 53,472 |
2021-01-27 | $26.77 | $26.77 | $26.69 | $26.71 | $25.78 | 43,035 |
2021-01-26 | $26.72 | $26.72 | $26.69 | $26.69 | $25.77 | 31,458 |
2021-01-25 | $26.71 | $26.73 | $26.67 | $26.70 | $25.78 | 68,713 |
2021-01-22 | $26.58 | $26.67 | $26.58 | $26.66 | $25.74 | 106,485 |
2021-01-21 | $26.67 | $26.67 | $26.62 | $26.65 | $25.73 | 23,805 |
2021-01-20 | $26.65 | $26.68 | $26.65 | $26.68 | $25.76 | 47,621 |
2021-01-19 | $26.65 | $26.68 | $26.64 | $26.67 | $25.74 | 30,868 |
2021-01-15 | $26.69 | $26.69 | $26.62 | $26.65 | $25.73 | 36,606 |
2021-01-14 | $26.60 | $26.69 | $26.59 | $26.61 | $25.69 | 57,108 |
2021-01-13 | $26.68 | $26.68 | $26.59 | $26.64 | $25.72 | 47,948 |
2021-01-12 | $26.56 | $26.57 | $26.49 | $26.57 | $25.65 | 50,519 |
2021-01-11 | $26.63 | $26.80 | $26.55 | $26.56 | $25.64 | 88,256 |
2021-01-08 | $26.66 | $26.66 | $26.57 | $26.62 | $25.70 | 60,293 |
2021-01-07 | $26.68 | $26.68 | $26.61 | $26.62 | $25.70 | 33,067 |
2021-01-06 | $26.74 | $26.74 | $26.63 | $26.65 | $25.73 | 54,726 |
2021-01-05 | $26.76 | $26.83 | $26.74 | $26.79 | $25.86 | 50,196 |
2021-01-04 | $26.86 | $27.00 | $26.79 | $26.79 | $25.86 | 95,393 |
2020-12-31 | $26.83 | $26.85 | $26.77 | $26.79 | $25.86 | 89,002 |
2020-12-30 | $26.75 | $26.84 | $26.75 | $26.83 | $25.90 | 46,770 |
2020-12-29 | $26.81 | $26.83 | $26.76 | $26.79 | $25.86 | 38,665 |
2020-12-28 | $26.72 | $26.82 | $26.72 | $26.81 | $25.88 | 30,551 |
2020-12-24 | $26.78 | $26.90 | $26.78 | $26.82 | $25.89 | 36,554 |
2020-12-23 | $26.74 | $26.85 | $26.72 | $26.82 | $25.89 | 50,889 |
2020-12-22 | $26.76 | $26.84 | $26.76 | $26.82 | $25.89 | 46,631 |
2020-12-21 | $26.82 | $26.82 | $26.73 | $26.77 | $25.85 | 29,438 |
2020-12-18 | $26.83 | $26.83 | $26.72 | $26.75 | $25.82 | 57,174 |
2020-12-17 | $26.77 | $26.81 | $26.74 | $26.77 | $25.85 | 30,449 |
2020-12-16 | $26.84 | $26.91 | $26.80 | $26.82 | $25.84 | 40,316 |
2020-12-15 | $26.87 | $26.88 | $26.81 | $26.84 | $25.86 | 41,950 |
2020-12-14 | $26.84 | $26.89 | $26.83 | $26.83 | $25.85 | 44,644 |
2020-12-11 | $26.89 | $26.89 | $26.81 | $26.86 | $25.88 | 16,222 |
2020-12-10 | $26.83 | $26.85 | $26.78 | $26.82 | $25.84 | 45,604 |
2020-12-09 | $26.76 | $26.79 | $26.75 | $26.79 | $25.81 | 48,265 |
2020-12-08 | $26.83 | $26.83 | $26.77 | $26.79 | $25.81 | 42,710 |
2020-12-07 | $26.83 | $26.90 | $26.79 | $26.83 | $25.85 | 35,521 |
2020-12-04 | $26.82 | $26.82 | $26.73 | $26.78 | $25.80 | 49,191 |
2020-12-03 | $26.85 | $26.86 | $26.81 | $26.85 | $25.87 | 25,488 |
2020-12-02 | $26.84 | $26.84 | $26.73 | $26.79 | $25.81 | 34,576 |
2020-12-01 | $26.80 | $26.86 | $26.80 | $26.85 | $25.87 | 15,695 |
2020-11-30 | $26.93 | $26.96 | $26.88 | $26.95 | $25.92 | 25,379 |
2020-11-27 | $26.89 | $26.89 | $26.87 | $26.88 | $25.85 | 15,583 |
2020-11-25 | $26.91 | $26.93 | $26.82 | $26.84 | $25.81 | 56,552 |
2020-11-24 | $26.95 | $26.95 | $26.85 | $26.86 | $25.83 | 37,973 |
2020-11-23 | $26.95 | $26.95 | $26.88 | $26.92 | $25.89 | 16,712 |
2020-11-20 | $26.95 | $26.95 | $26.87 | $26.89 | $25.86 | 20,853 |
2020-11-19 | $26.91 | $26.92 | $26.86 | $26.86 | $25.83 | 108,827 |
2020-11-18 | $26.85 | $26.86 | $26.80 | $26.86 | $25.83 | 25,252 |
2020-11-17 | $26.81 | $26.83 | $26.80 | $26.82 | $25.79 | 27,119 |
2020-11-16 | $26.82 | $26.82 | $26.76 | $26.78 | $25.75 | 32,415 |
2020-11-13 | $26.83 | $26.83 | $26.80 | $26.81 | $25.78 | 41,241 |
2020-11-12 | $26.74 | $26.81 | $26.74 | $26.81 | $25.78 | 32,543 |
2020-11-11 | $26.67 | $26.78 | $26.65 | $26.70 | $25.68 | 16,542 |
2020-11-10 | $26.60 | $26.70 | $26.60 | $26.67 | $25.65 | 20,399 |
2020-11-09 | $26.79 | $26.79 | $26.68 | $26.73 | $25.71 | 54,469 |
2020-11-06 | $26.82 | $26.89 | $26.82 | $26.84 | $25.81 | 17,597 |
2020-11-05 | $26.89 | $26.93 | $26.88 | $26.92 | $25.89 | 31,662 |
2020-11-04 | $26.90 | $26.91 | $26.86 | $26.87 | $25.84 | 42,146 |
2020-11-03 | $26.71 | $26.73 | $26.69 | $26.73 | $25.71 | 16,627 |
2020-11-02 | $26.75 | $26.75 | $26.70 | $26.71 | $25.69 | 19,017 |
2020-10-30 | $26.77 | $26.77 | $26.72 | $26.73 | $25.67 | 26,937 |
2020-10-29 | $26.89 | $26.89 | $26.75 | $26.79 | $25.72 | 54,355 |
2020-10-28 | $26.89 | $26.89 | $26.81 | $26.82 | $25.75 | 35,623 |
2020-10-27 | $26.85 | $26.85 | $26.79 | $26.83 | $25.76 | 30,397 |
2020-10-26 | $26.86 | $26.86 | $26.77 | $26.81 | $25.74 | 54,797 |
2020-10-23 | $26.78 | $26.79 | $26.73 | $26.76 | $25.69 | 20,760 |
2020-10-22 | $26.83 | $26.83 | $26.71 | $26.71 | $25.65 | 70,706 |
2020-10-21 | $26.84 | $26.88 | $26.77 | $26.79 | $25.72 | 71,913 |
2020-10-20 | $26.79 | $26.84 | $26.77 | $26.83 | $25.76 | 92,948 |
2020-10-19 | $26.87 | $26.90 | $26.82 | $26.86 | $25.79 | 39,536 |
2020-10-16 | $26.88 | $26.89 | $26.87 | $26.89 | $25.81 | 24,309 |
2020-10-15 | $26.88 | $26.98 | $26.87 | $26.89 | $25.81 | 23,924 |
2020-10-14 | $26.89 | $26.92 | $26.87 | $26.92 | $25.85 | 19,867 |
2020-10-13 | $26.91 | $26.91 | $26.86 | $26.87 | $25.80 | 15,273 |
2020-10-12 | $26.83 | $26.89 | $26.83 | $26.89 | $25.81 | 17,204 |
2020-10-09 | $26.82 | $26.84 | $26.79 | $26.84 | $25.77 | 177,427 |
2020-10-08 | $26.79 | $26.89 | $26.79 | $26.81 | $25.74 | 33,924 |
2020-10-07 | $26.78 | $26.86 | $26.78 | $26.85 | $25.78 | 93,058 |
2020-10-06 | $26.82 | $26.90 | $26.79 | $26.86 | $25.79 | 62,686 |
2020-10-05 | $26.86 | $26.86 | $26.79 | $26.81 | $25.74 | 23,954 |
2020-10-02 | $26.90 | $26.96 | $26.86 | $26.89 | $25.82 | 33,093 |
2020-10-01 | $26.87 | $26.96 | $26.87 | $26.92 | $25.85 | 38,808 |
2020-09-30 | $27.00 | $27.00 | $26.90 | $26.94 | $25.82 | 19,296 |
2020-09-29 | $26.96 | $27.00 | $26.95 | $26.96 | $25.84 | 27,297 |
2020-09-28 | $27.01 | $27.01 | $26.94 | $26.98 | $25.86 | 64,478 |
2020-09-25 | $27.00 | $27.00 | $26.93 | $26.94 | $25.82 | 18,813 |
2020-09-24 | $26.98 | $26.99 | $26.96 | $26.97 | $25.85 | 31,065 |
2020-09-23 | $27.01 | $27.05 | $26.92 | $26.96 | $25.84 | 76,301 |
2020-09-22 | $26.99 | $27.04 | $26.97 | $27.00 | $25.88 | 34,686 |
2020-09-21 | $27.01 | $27.03 | $26.98 | $26.99 | $25.87 | 13,173 |
2020-09-18 | $27.04 | $27.09 | $26.94 | $26.94 | $25.82 | 68,651 |
2020-09-17 | $27.06 | $27.06 | $26.99 | $27.01 | $25.88 | 45,752 |
2020-09-16 | $27.06 | $27.07 | $26.98 | $26.98 | $25.86 | 69,161 |
2020-09-15 | $27.00 | $27.06 | $27.00 | $27.03 | $25.90 | 30,858 |
2020-09-14 | $26.96 | $27.29 | $26.96 | $27.06 | $25.93 | 91,312 |
2020-09-11 | $27.00 | $27.06 | $27.00 | $27.04 | $25.91 | 22,846 |
2020-09-10 | $26.97 | $27.10 | $26.93 | $27.02 | $25.89 | 50,978 |
2020-09-09 | $27.01 | $27.03 | $26.95 | $26.98 | $25.86 | 45,006 |
2020-09-08 | $27.05 | $27.06 | $27.00 | $27.03 | $25.90 | 22,326 |
2020-09-04 | $27.09 | $27.09 | $27.01 | $27.01 | $25.88 | 27,857 |
2020-09-03 | $27.15 | $27.30 | $27.11 | $27.14 | $26.01 | 54,970 |
2020-09-02 | $27.11 | $27.14 | $27.06 | $27.13 | $25.99 | 24,177 |
2020-09-01 | $27.00 | $27.22 | $26.99 | $27.08 | $25.95 | 56,331 |
2020-08-31 | $27.02 | $27.09 | $27.01 | $27.02 | $25.85 | 35,042 |
2020-08-28 | $26.93 | $27.01 | $26.93 | $26.96 | $25.79 | 19,327 |
2020-08-27 | $27.01 | $27.01 | $26.96 | $26.98 | $25.80 | 27,475 |
2020-08-26 | $27.07 | $27.08 | $27.01 | $27.06 | $25.88 | 18,845 |
2020-08-25 | $27.05 | $27.10 | $27.00 | $27.08 | $25.90 | 37,910 |
2020-08-24 | $27.07 | $27.18 | $27.07 | $27.12 | $25.94 | 17,561 |
2020-08-21 | $27.12 | $27.17 | $27.12 | $27.16 | $25.98 | 20,446 |
2020-08-20 | $27.15 | $27.17 | $27.12 | $27.13 | $25.95 | 17,608 |
2020-08-19 | $27.06 | $27.19 | $27.05 | $27.12 | $25.94 | 92,542 |
2020-08-18 | $27.10 | $27.14 | $27.10 | $27.10 | $25.92 | 22,492 |
2020-08-17 | $27.08 | $27.30 | $27.04 | $27.09 | $25.91 | 38,641 |
2020-08-14 | $27.10 | $27.10 | $27.05 | $27.05 | $25.88 | 41,335 |
2020-08-13 | $27.15 | $27.17 | $27.07 | $27.08 | $25.90 | 20,385 |
2020-08-12 | $27.15 | $27.19 | $27.13 | $27.17 | $25.99 | 17,013 |
2020-08-11 | $27.26 | $27.27 | $27.21 | $27.25 | $26.07 | 16,394 |
2020-08-10 | $27.32 | $27.38 | $27.30 | $27.30 | $26.12 | 18,386 |
2020-08-07 | $27.41 | $27.42 | $27.36 | $27.38 | $26.19 | 13,648 |
2020-08-06 | $27.32 | $27.48 | $27.32 | $27.36 | $26.17 | 32,378 |
2020-08-05 | $27.36 | $27.37 | $27.33 | $27.36 | $26.17 | 22,933 |
2020-08-04 | $27.31 | $27.40 | $27.31 | $27.39 | $26.20 | 15,147 |
2020-08-03 | $27.28 | $27.35 | $27.28 | $27.34 | $26.15 | 30,869 |
2020-07-31 | $27.36 | $27.40 | $27.30 | $27.37 | $26.13 | 19,623 |
2020-07-30 | $27.36 | $27.41 | $27.33 | $27.35 | $26.12 | 21,909 |
2020-07-29 | $27.31 | $27.35 | $27.28 | $27.35 | $26.12 | 27,098 |
2020-07-28 | $27.29 | $27.32 | $27.28 | $27.30 | $26.07 | 28,856 |
2020-07-27 | $27.33 | $27.33 | $27.28 | $27.28 | $26.05 | 23,549 |
2020-07-24 | $27.33 | $27.37 | $27.31 | $27.31 | $26.08 | 43,617 |
2020-07-23 | $27.22 | $27.32 | $27.22 | $27.32 | $26.09 | 24,981 |
2020-07-22 | $27.29 | $27.32 | $27.27 | $27.28 | $26.05 | 36,127 |
2020-07-21 | $27.27 | $27.34 | $27.25 | $27.25 | $26.02 | 34,030 |
2020-07-20 | $27.26 | $27.43 | $27.20 | $27.26 | $26.03 | 56,127 |
2020-07-17 | $27.22 | $27.25 | $27.20 | $27.21 | $25.98 | 27,123 |
2020-07-16 | $27.19 | $27.25 | $27.19 | $27.19 | $25.96 | 56,850 |
2020-07-15 | $27.17 | $27.20 | $27.15 | $27.17 | $25.94 | 24,649 |
2020-07-14 | $27.16 | $27.20 | $27.14 | $27.14 | $25.91 | 60,000 |
2020-07-13 | $27.13 | $27.17 | $27.11 | $27.12 | $25.90 | 40,700 |
2020-07-10 | $27.17 | $27.19 | $27.11 | $27.11 | $25.89 | 31,000 |
2020-07-09 | $27.12 | $27.16 | $27.10 | $27.13 | $25.91 | 27,861 |
2020-07-08 | $27.03 | $27.11 | $27.03 | $27.08 | $25.86 | 19,818 |
2020-07-07 | $26.99 | $27.10 | $26.99 | $27.09 | $25.86 | 7,100 |
2020-07-06 | $27.05 | $27.07 | $26.99 | $27.05 | $25.83 | 27,600 |
2020-07-02 | $26.96 | $27.08 | $26.96 | $27.04 | $25.82 | 43,714 |
2020-07-01 | $26.94 | $27.05 | $26.92 | $27.03 | $25.80 | 35,100 |
2020-06-30 | $27.01 | $27.09 | $27.01 | $27.05 | $25.78 | 10,388 |
2020-06-29 | $27.03 | $27.09 | $27.03 | $27.05 | $25.78 | 52,752 |
2020-06-26 | $27.01 | $27.13 | $27.00 | $27.02 | $25.75 | 116,320 |
2020-06-25 | $26.99 | $27.01 | $26.97 | $26.98 | $25.71 | 27,260 |
2020-06-24 | $26.93 | $26.98 | $26.93 | $26.97 | $25.70 | 21,948 |
2020-06-23 | $26.93 | $26.98 | $26.93 | $26.95 | $25.68 | 25,505 |
2020-06-22 | $26.99 | $26.99 | $26.95 | $26.95 | $25.69 | 33,972 |
2020-06-19 | $26.96 | $27.01 | $26.89 | $26.97 | $25.70 | 43,361 |
2020-06-18 | $26.97 | $26.99 | $26.92 | $26.97 | $25.70 | 13,808 |
2020-06-17 | $26.94 | $26.94 | $26.87 | $26.92 | $25.65 | 13,845 |
2020-06-16 | $26.95 | $26.96 | $26.91 | $26.93 | $25.66 | 29,016 |
2020-06-15 | $26.92 | $27.03 | $26.92 | $27.00 | $25.73 | 38,942 |
2020-06-12 | $26.94 | $26.96 | $26.88 | $26.94 | $25.67 | 52,907 |
2020-06-11 | $26.97 | $26.97 | $26.85 | $26.91 | $25.65 | 32,286 |
2020-06-10 | $26.83 | $26.93 | $26.76 | $26.92 | $25.66 | 99,038 |
2020-06-09 | $26.78 | $26.86 | $26.74 | $26.82 | $25.56 | 50,117 |
2020-06-08 | $26.75 | $26.78 | $26.68 | $26.78 | $25.52 | 16,108 |
2020-06-05 | $26.71 | $26.78 | $26.62 | $26.71 | $25.45 | 59,108 |
2020-06-04 | $26.77 | $26.82 | $26.69 | $26.74 | $25.48 | 28,005 |
2020-06-03 | $26.83 | $26.85 | $26.78 | $26.82 | $25.56 | 7,435 |
2020-06-02 | $26.84 | $26.90 | $26.81 | $26.87 | $25.61 | 19,642 |
2020-06-01 | $26.89 | $26.89 | $26.78 | $26.89 | $25.63 | 12,862 |
2020-05-29 | $26.90 | $26.93 | $26.85 | $26.89 | $25.58 | 26,357 |
2020-05-28 | $26.83 | $26.91 | $26.78 | $26.81 | $25.50 | 48,401 |
2020-05-27 | $26.83 | $26.90 | $26.79 | $26.83 | $25.52 | 35,001 |
2020-05-26 | $26.89 | $26.89 | $26.77 | $26.80 | $25.49 | 19,704 |
2020-05-22 | $26.90 | $26.90 | $26.81 | $26.85 | $25.54 | 28,991 |
2020-05-21 | $26.85 | $26.89 | $26.85 | $26.85 | $25.54 | 5,187 |
2020-05-20 | $26.76 | $26.87 | $26.74 | $26.81 | $25.50 | 28,334 |
2020-05-19 | $26.78 | $26.78 | $26.63 | $26.74 | $25.44 | 72,011 |
2020-05-18 | $26.77 | $26.81 | $26.76 | $26.76 | $25.46 | 12,134 |
2020-05-15 | $26.82 | $26.90 | $26.73 | $26.78 | $25.47 | 56,082 |
2020-05-14 | $26.74 | $26.78 | $26.69 | $26.75 | $25.44 | 6,643 |
2020-05-13 | $26.76 | $26.78 | $26.69 | $26.74 | $25.44 | 12,227 |
2020-05-12 | $26.74 | $26.74 | $26.62 | $26.70 | $25.39 | 32,863 |
2020-05-11 | $26.58 | $26.69 | $26.58 | $26.63 | $25.33 | 32,042 |
2020-05-08 | $26.69 | $26.75 | $26.69 | $26.72 | $25.41 | 10,956 |
2020-05-07 | $26.73 | $26.82 | $26.68 | $26.82 | $25.51 | 11,309 |
2020-05-06 | $26.76 | $26.77 | $26.65 | $26.75 | $25.45 | 35,897 |
2020-05-05 | $26.82 | $26.88 | $26.78 | $26.82 | $25.51 | 47,989 |
2020-05-04 | $26.90 | $26.90 | $26.76 | $26.86 | $25.55 | 28,584 |
2020-05-01 | $26.85 | $26.85 | $26.73 | $26.83 | $25.52 | 40,588 |
2020-04-30 | $26.90 | $26.93 | $26.85 | $26.86 | $25.50 | 22,944 |
2020-04-29 | $26.91 | $26.95 | $26.82 | $26.90 | $25.54 | 12,825 |
2020-04-28 | $26.75 | $28.07 | $26.75 | $26.86 | $25.50 | 18,615 |
2020-04-27 | $26.85 | $26.93 | $26.83 | $26.84 | $25.48 | 34,537 |
2020-04-24 | $26.90 | $27.10 | $26.86 | $26.90 | $25.54 | 65,475 |
2020-04-23 | $26.93 | $26.95 | $26.84 | $26.93 | $25.57 | 167,347 |
2020-04-22 | $26.92 | $26.92 | $26.80 | $26.81 | $25.46 | 46,115 |
2020-04-21 | $26.97 | $27.06 | $26.81 | $26.92 | $25.56 | 88,812 |
2020-04-20 | $26.88 | $26.97 | $26.82 | $26.87 | $25.51 | 45,790 |
2020-04-17 | $27.00 | $27.03 | $26.83 | $26.89 | $25.53 | 60,180 |
2020-04-16 | $26.94 | $27.54 | $26.89 | $26.94 | $25.58 | 33,864 |
2020-04-15 | $26.71 | $27.42 | $26.71 | $26.89 | $25.53 | 24,432 |
2020-04-14 | $26.85 | $26.85 | $26.71 | $26.75 | $25.40 | 65,529 |
2020-04-13 | $26.77 | $26.85 | $26.73 | $26.78 | $25.42 | 15,321 |
2020-04-09 | $26.72 | $28.62 | $26.38 | $26.80 | $25.45 | 66,973 |
2020-04-08 | $26.58 | $26.69 | $26.50 | $26.66 | $25.31 | 45,028 |
2020-04-07 | $26.43 | $26.55 | $26.26 | $26.52 | $25.18 | 27,834 |
2020-04-06 | $26.56 | $26.56 | $26.45 | $26.56 | $25.22 | 77,559 |
2020-04-03 | $26.49 | $26.50 | $26.41 | $26.46 | $25.12 | 13,177 |
2020-04-02 | $26.47 | $26.52 | $26.41 | $26.45 | $25.11 | 12,139 |
2020-04-01 | $26.51 | $26.65 | $26.25 | $26.44 | $25.10 | 114,965 |
2020-03-31 | $26.61 | $26.78 | $26.51 | $26.51 | $25.12 | 42,289 |
2020-03-30 | $26.57 | $26.62 | $26.49 | $26.49 | $25.10 | 16,700 |
2020-03-27 | $26.42 | $26.67 | $26.29 | $26.47 | $25.08 | 53,955 |
2020-03-26 | $26.31 | $26.35 | $26.26 | $26.33 | $24.95 | 54,647 |
2020-03-25 | $26.08 | $26.30 | $26.08 | $26.23 | $24.86 | 22,488 |
2020-03-24 | $25.94 | $26.50 | $25.90 | $25.98 | $24.62 | 46,900 |
2020-03-23 | $25.41 | $25.89 | $25.41 | $25.85 | $24.50 | 16,033 |
2020-03-20 | $25.19 | $25.36 | $25.13 | $25.26 | $23.93 | 23,932 |
2020-03-19 | $25.97 | $25.97 | $24.95 | $24.95 | $23.64 | 25,842 |
2020-03-18 | $25.69 | $25.69 | $25.20 | $25.31 | $23.99 | 64,283 |
2020-03-17 | $25.86 | $26.60 | $25.74 | $25.74 | $24.39 | 45,267 |
2020-03-16 | $25.62 | $26.18 | $25.62 | $26.09 | $24.72 | 43,522 |
2020-03-13 | $26.10 | $26.42 | $25.93 | $26.04 | $24.68 | 92,998 |
2020-03-12 | $25.86 | $26.34 | $24.96 | $26.02 | $24.66 | 39,916 |
2020-03-11 | $26.65 | $26.65 | $26.37 | $26.38 | $25.00 | 26,850 |
2020-03-10 | $26.90 | $26.90 | $26.63 | $26.63 | $25.24 | 24,859 |
2020-03-09 | $27.10 | $27.67 | $26.91 | $26.91 | $25.50 | 34,398 |
2020-03-06 | $26.89 | $27.00 | $26.80 | $26.85 | $25.44 | 24,518 |
2020-03-05 | $26.64 | $26.68 | $26.61 | $26.66 | $25.26 | 66,013 |
2020-03-04 | $26.48 | $26.64 | $26.48 | $26.55 | $25.16 | 53,727 |
2020-03-03 | $26.43 | $26.63 | $26.43 | $26.53 | $25.14 | 62,140 |
2020-03-02 | $26.45 | $26.49 | $26.40 | $26.40 | $25.02 | 33,329 |
2020-02-28 | $26.38 | $26.45 | $26.37 | $26.45 | $25.02 | 45,075 |
2020-02-27 | $26.31 | $26.31 | $26.24 | $26.27 | $24.85 | 27,377 |
2020-02-26 | $26.19 | $26.28 | $26.19 | $26.20 | $24.78 | 20,204 |
2020-02-25 | $26.23 | $26.27 | $26.21 | $26.25 | $24.83 | 20,097 |
2020-02-24 | $26.19 | $26.23 | $26.19 | $26.21 | $24.79 | 10,652 |
2020-02-21 | $26.13 | $26.13 | $26.09 | $26.11 | $24.70 | 25,988 |
2020-02-20 | $26.03 | $26.05 | $26.00 | $26.05 | $24.64 | 18,756 |
2020-02-19 | $26.01 | $26.03 | $25.97 | $25.98 | $24.57 | 25,478 |
2020-02-18 | $26.02 | $26.05 | $26.00 | $26.03 | $24.62 | 39,453 |
2020-02-14 | $25.99 | $25.99 | $25.95 | $25.99 | $24.58 | 20,490 |
2020-02-13 | $25.94 | $25.96 | $25.90 | $25.92 | $24.52 | 31,734 |
2020-02-12 | $25.95 | $25.95 | $25.89 | $25.93 | $24.52 | 21,901 |
2020-02-11 | $25.98 | $25.99 | $25.97 | $25.97 | $24.56 | 18,383 |
2020-02-10 | $26.03 | $26.04 | $25.97 | $25.97 | $24.56 | 20,258 |
2020-02-07 | $25.96 | $25.99 | $25.95 | $25.98 | $24.57 | 17,928 |
2020-02-06 | $25.86 | $25.90 | $25.86 | $25.88 | $24.48 | 16,952 |
2020-02-05 | $25.90 | $25.92 | $25.89 | $25.90 | $24.50 | 19,166 |
2020-02-04 | $25.98 | $25.98 | $25.93 | $25.93 | $24.53 | 17,343 |
2020-02-03 | $26.02 | $27.07 | $25.98 | $26.02 | $24.61 | 41,680 |
2020-01-31 | $26.04 | $26.07 | $26.03 | $26.06 | $24.61 | 12,586 |
2020-01-30 | $26.04 | $26.04 | $25.99 | $26.01 | $24.56 | 33,665 |
2020-01-29 | $25.97 | $26.00 | $25.95 | $25.99 | $24.54 | 16,571 |
2020-01-28 | $25.92 | $25.95 | $25.92 | $25.93 | $24.48 | 25,838 |
2020-01-27 | $25.93 | $25.98 | $25.93 | $25.97 | $24.53 | 34,114 |
2020-01-24 | $25.88 | $25.90 | $25.87 | $25.88 | $24.44 | 24,840 |
2020-01-23 | $25.83 | $25.85 | $25.80 | $25.80 | $24.36 | 42,288 |
2020-01-22 | $25.79 | $25.80 | $25.77 | $25.79 | $24.35 | 12,532 |
2020-01-21 | $25.85 | $25.85 | $25.73 | $25.77 | $24.34 | 22,826 |
2020-01-17 | $25.69 | $25.72 | $25.68 | $25.71 | $24.28 | 11,187 |
2020-01-16 | $25.66 | $25.75 | $25.66 | $25.71 | $24.28 | 54,742 |
2020-01-15 | $25.72 | $25.73 | $25.70 | $25.73 | $24.30 | 43,278 |
2020-01-14 | $25.67 | $25.69 | $25.65 | $25.68 | $24.25 | 29,647 |
2020-01-13 | $25.68 | $25.68 | $25.62 | $25.67 | $24.24 | 25,886 |
2020-01-10 | $25.64 | $25.69 | $25.64 | $25.67 | $24.24 | 16,334 |
2020-01-09 | $25.58 | $25.63 | $25.57 | $25.59 | $24.17 | 39,447 |
2020-01-08 | $25.63 | $25.67 | $25.57 | $25.59 | $24.17 | 47,515 |
2020-01-07 | $25.65 | $25.68 | $25.65 | $25.65 | $24.22 | 17,499 |
2020-01-06 | $25.72 | $25.73 | $25.65 | $25.69 | $24.26 | 16,960 |
2020-01-03 | $25.63 | $25.70 | $25.63 | $25.68 | $24.25 | 14,493 |
2020-01-02 | $25.62 | $25.74 | $25.56 | $25.61 | $24.19 | 115,675 |
2019-12-31 | $25.54 | $25.58 | $25.54 | $25.56 | $24.13 | 32,743 |
2019-12-30 | $25.52 | $25.61 | $25.52 | $25.57 | $24.15 | 44,368 |
2019-12-27 | $25.59 | $25.62 | $25.57 | $25.59 | $24.16 | 55,657 |
2019-12-26 | $25.59 | $25.64 | $25.59 | $25.64 | $24.15 | 13,748 |
2019-12-24 | $25.58 | $25.61 | $25.58 | $25.59 | $24.11 | 5,781 |
2019-12-23 | $25.61 | $25.61 | $25.58 | $25.58 | $24.10 | 12,354 |
2019-12-20 | $25.59 | $25.63 | $25.57 | $25.59 | $24.11 | 23,707 |
2019-12-19 | $25.57 | $25.61 | $25.53 | $25.59 | $24.10 | 14,958 |
2019-12-18 | $25.59 | $25.60 | $25.56 | $25.58 | $24.10 | 11,586 |
2019-12-17 | $25.63 | $25.63 | $25.57 | $25.60 | $24.12 | 30,649 |
2019-12-16 | $25.63 | $25.70 | $25.58 | $25.61 | $24.12 | 57,964 |
2019-12-13 | $25.63 | $25.65 | $25.57 | $25.63 | $24.14 | 21,445 |
2019-12-12 | $25.67 | $25.67 | $25.54 | $25.55 | $24.07 | 13,646 |
2019-12-11 | $25.65 | $25.67 | $25.64 | $25.67 | $24.18 | 11,422 |
2019-12-10 | $25.63 | $25.63 | $25.60 | $25.62 | $24.13 | 16,326 |
2019-12-09 | $25.65 | $25.65 | $25.61 | $25.62 | $24.13 | 20,734 |
2019-12-06 | $25.63 | $25.66 | $25.62 | $25.63 | $24.14 | 27,639 |
2019-12-05 | $25.63 | $25.67 | $25.62 | $25.65 | $24.16 | 11,557 |
2019-12-04 | $25.71 | $25.72 | $25.68 | $25.69 | $24.20 | 25,419 |
2019-12-03 | $25.71 | $25.73 | $25.70 | $25.70 | $24.21 | 8,354 |
2019-12-02 | $25.63 | $25.64 | $25.58 | $25.62 | $24.13 | 36,820 |
2019-11-29 | $25.70 | $25.71 | $25.70 | $25.71 | $24.16 | 610 |
2019-11-27 | $25.73 | $25.76 | $25.72 | $25.72 | $24.17 | 9,221 |
2019-11-26 | $25.77 | $25.78 | $25.73 | $25.75 | $24.20 | 28,352 |
2019-11-25 | $25.71 | $25.74 | $25.70 | $25.72 | $24.17 | 38,946 |
2019-11-22 | $25.71 | $25.72 | $25.69 | $25.70 | $24.15 | 29,707 |
2019-11-21 | $25.71 | $25.72 | $25.67 | $25.70 | $24.16 | 17,664 |
2019-11-20 | $25.69 | $25.75 | $25.69 | $25.74 | $24.19 | 7,421 |
2019-11-19 | $25.65 | $25.68 | $25.64 | $25.68 | $24.13 | 21,969 |
2019-11-18 | $25.65 | $25.66 | $25.62 | $25.64 | $24.10 | 31,362 |
2019-11-15 | $25.63 | $25.67 | $25.60 | $25.63 | $24.09 | 40,153 |
2019-11-14 | $25.60 | $25.63 | $25.60 | $25.60 | $24.06 | 6,417 |
2019-11-13 | $25.55 | $25.55 | $25.52 | $25.55 | $24.01 | 29,155 |
2019-11-12 | $25.50 | $25.51 | $25.48 | $25.51 | $23.97 | 15,219 |
2019-11-11 | $25.47 | $25.51 | $25.45 | $25.48 | $23.94 | 9,146 |
2019-11-08 | $25.51 | $25.54 | $25.45 | $25.49 | $23.95 | 23,070 |
2019-11-07 | $25.57 | $25.57 | $25.50 | $25.53 | $23.99 | 51,077 |
2019-11-06 | $25.59 | $25.63 | $25.57 | $25.61 | $24.07 | 28,693 |
2019-11-05 | $25.61 | $25.61 | $25.58 | $25.61 | $24.07 | 13,109 |
2019-11-04 | $25.67 | $25.69 | $25.67 | $25.68 | $24.13 | 6,628 |
2019-11-01 | $25.74 | $25.74 | $25.69 | $25.73 | $24.18 | 13,396 |
2019-10-31 | $25.75 | $25.77 | $25.73 | $25.77 | $24.16 | 15,571 |
2019-10-30 | $25.62 | $25.68 | $25.61 | $25.66 | $24.06 | 25,883 |
2019-10-29 | $25.59 | $25.61 | $25.57 | $25.58 | $23.98 | 20,816 |
2019-10-28 | $25.64 | $25.64 | $25.58 | $25.60 | $24.00 | 16,514 |
2019-10-25 | $25.67 | $25.69 | $25.62 | $25.65 | $24.05 | 22,692 |
2019-10-24 | $25.70 | $25.73 | $25.66 | $25.67 | $24.07 | 28,462 |
2019-10-23 | $25.66 | $25.69 | $25.66 | $25.67 | $24.07 | 49,054 |
2019-10-22 | $25.66 | $25.67 | $25.64 | $25.66 | $24.06 | 15,701 |
2019-10-21 | $25.65 | $25.66 | $25.62 | $25.65 | $24.05 | 46,781 |
2019-10-18 | $25.68 | $25.69 | $25.66 | $25.67 | $24.07 | 4,998 |
2019-10-17 | $25.66 | $25.71 | $25.65 | $25.67 | $24.07 | 12,949 |
2019-10-16 | $25.65 | $25.67 | $25.62 | $25.66 | $24.06 | 7,720 |
2019-10-15 | $25.69 | $25.69 | $25.64 | $25.67 | $24.07 | 7,339 |
2019-10-14 | $25.69 | $25.70 | $25.68 | $25.70 | $24.09 | 5,964 |
2019-10-11 | $25.70 | $25.70 | $25.67 | $25.68 | $24.08 | 22,936 |
2019-10-10 | $25.78 | $25.79 | $25.76 | $25.77 | $24.16 | 27,725 |
2019-10-09 | $25.86 | $25.87 | $25.83 | $25.85 | $24.24 | 9,679 |
2019-10-08 | $25.91 | $25.92 | $25.88 | $25.89 | $24.28 | 14,069 |
2019-10-07 | $25.90 | $25.94 | $25.89 | $25.90 | $24.29 | 16,274 |
2019-10-04 | $25.88 | $25.93 | $25.88 | $25.92 | $24.31 | 7,804 |
2019-10-03 | $25.87 | $25.90 | $25.85 | $25.89 | $24.28 | 21,616 |
2019-10-02 | $25.76 | $25.81 | $25.76 | $25.79 | $24.18 | 29,336 |
2019-10-01 | $25.65 | $25.77 | $25.65 | $25.77 | $24.16 | 19,279 |
2019-09-30 | $25.72 | $25.72 | $25.71 | $25.72 | $24.07 | 4,722 |
2019-09-27 | $25.68 | $25.72 | $25.68 | $25.70 | $24.05 | 8,214 |
2019-09-26 | $25.69 | $25.71 | $25.69 | $25.69 | $24.04 | 4,091 |
2019-09-25 | $25.74 | $25.75 | $25.69 | $25.69 | $24.03 | 3,697 |
2019-09-24 | $25.69 | $25.78 | $25.69 | $25.77 | $24.12 | 25,893 |
2019-09-23 | $25.75 | $25.75 | $25.70 | $25.70 | $24.04 | 12,724 |
2019-09-20 | $25.62 | $25.66 | $25.62 | $25.66 | $24.01 | 2,946 |
2019-09-19 | $25.61 | $25.62 | $25.58 | $25.58 | $23.93 | 26,392 |
2019-09-18 | $25.58 | $25.63 | $25.54 | $25.55 | $23.91 | 17,145 |
2019-09-17 | $25.51 | $25.56 | $25.51 | $25.55 | $23.91 | 26,477 |
2019-09-16 | $25.46 | $25.51 | $25.46 | $25.48 | $23.84 | 19,857 |
2019-09-13 | $25.52 | $25.54 | $25.46 | $25.46 | $23.82 | 37,613 |
2019-09-12 | $25.65 | $25.65 | $25.57 | $25.58 | $23.93 | 6,989 |
2019-09-11 | $25.61 | $25.65 | $25.61 | $25.62 | $23.97 | 25,175 |
2019-09-10 | $25.77 | $25.77 | $25.69 | $25.69 | $24.03 | 74,200 |
2019-09-09 | $25.87 | $25.87 | $25.78 | $25.80 | $24.14 | 16,417 |
2019-09-06 | $25.86 | $25.88 | $25.86 | $25.87 | $24.21 | 10,385 |
2019-09-05 | $25.94 | $25.94 | $25.88 | $25.90 | $24.23 | 5,927 |
2019-09-04 | $25.96 | $25.99 | $25.94 | $25.97 | $24.30 | 284,369 |
2019-09-03 | $25.98 | $26.02 | $25.95 | $25.95 | $24.28 | 25,164 |
2019-08-30 | $25.96 | $26.02 | $25.96 | $26.00 | $24.27 | 12,748 |
2019-08-29 | $26.02 | $26.02 | $25.96 | $26.00 | $24.27 | 25,560 |
2019-08-28 | $26.04 | $26.04 | $26.00 | $26.00 | $24.28 | 7,513 |
2019-08-27 | $25.95 | $26.00 | $25.95 | $25.97 | $24.25 | 34,160 |
2019-08-26 | $25.96 | $25.96 | $25.92 | $25.93 | $24.21 | 9,476 |
2019-08-23 | $25.91 | $25.94 | $25.90 | $25.94 | $24.22 | 15,076 |
2019-08-22 | $25.86 | $25.93 | $25.82 | $25.84 | $24.13 | 13,914 |
2019-08-21 | $25.90 | $25.91 | $25.86 | $25.89 | $24.17 | 58,380 |
2019-08-20 | $25.88 | $25.90 | $25.86 | $25.89 | $24.17 | 6,946 |
2019-08-19 | $25.88 | $25.89 | $25.85 | $25.85 | $24.14 | 28,237 |
2019-08-16 | $25.88 | $25.94 | $25.88 | $25.92 | $24.20 | 23,815 |
2019-08-15 | $25.88 | $25.92 | $25.86 | $25.90 | $24.18 | 3,839 |
2019-08-14 | $25.79 | $25.82 | $25.79 | $25.80 | $24.09 | 47,303 |
2019-08-13 | $25.76 | $25.79 | $25.75 | $25.76 | $24.05 | 51,915 |
2019-08-12 | $25.75 | $25.78 | $25.75 | $25.78 | $24.07 | 11,730 |
2019-08-09 | $25.73 | $25.73 | $25.67 | $25.68 | $23.98 | 29,545 |
2019-08-08 | $25.68 | $25.72 | $25.67 | $25.72 | $24.02 | 8,381 |
2019-08-07 | $25.79 | $25.79 | $25.70 | $25.70 | $24.00 | 6,550 |
2019-08-06 | $25.65 | $25.73 | $25.65 | $25.70 | $24.00 | 18,395 |
2019-08-05 | $25.61 | $25.65 | $25.61 | $25.64 | $23.94 | 39,294 |
2019-08-02 | $25.53 | $25.57 | $25.52 | $25.55 | $23.86 | 41,526 |
2019-08-01 | $25.41 | $25.47 | $25.41 | $25.46 | $23.77 | 32,931 |
2019-07-31 | $25.38 | $25.40 | $25.34 | $25.38 | $23.65 | 17,871 |
2019-07-30 | $25.34 | $25.37 | $25.32 | $25.35 | $23.62 | 223,263 |
2019-07-29 | $25.36 | $25.38 | $25.36 | $25.36 | $23.63 | 13,320 |
2019-07-26 | $25.32 | $25.37 | $25.32 | $25.35 | $23.62 | 17,510 |
2019-07-25 | $25.35 | $25.37 | $25.33 | $25.35 | $23.62 | 4,214 |
2019-07-24 | $25.36 | $25.39 | $25.34 | $25.37 | $23.64 | 18,264 |
2019-07-23 | $25.37 | $25.37 | $25.33 | $25.35 | $23.62 | 19,353 |
2019-07-22 | $25.39 | $25.39 | $25.34 | $25.36 | $23.63 | 6,218 |
2019-07-19 | $25.32 | $25.36 | $25.32 | $25.35 | $23.62 | 1,230 |
2019-07-18 | $25.30 | $25.36 | $25.30 | $25.36 | $23.63 | 12,303 |
2019-07-17 | $25.28 | $25.32 | $25.26 | $25.30 | $23.57 | 45,332 |
2019-07-16 | $25.24 | $25.27 | $25.23 | $25.27 | $23.55 | 26,695 |
2019-07-15 | $25.27 | $25.28 | $25.26 | $25.27 | $23.55 | 25,082 |
2019-07-12 | $25.28 | $25.28 | $25.22 | $25.25 | $23.53 | 81,342 |
2019-07-11 | $25.29 | $25.30 | $25.24 | $25.26 | $23.53 | 18,310 |
2019-07-10 | $25.31 | $25.34 | $25.29 | $25.30 | $23.57 | 45,381 |
2019-07-09 | $25.32 | $25.33 | $25.29 | $25.31 | $23.58 | 10,156 |
2019-07-08 | $25.33 | $25.36 | $25.32 | $25.34 | $23.61 | 39,189 |
2019-07-05 | $25.36 | $25.37 | $25.34 | $25.36 | $23.63 | 3,730 |
2019-07-03 | $25.43 | $25.43 | $25.40 | $25.42 | $23.69 | 2,494 |
2019-07-02 | $25.36 | $25.39 | $25.35 | $25.37 | $23.64 | 8,440 |
2019-07-01 | $25.37 | $25.37 | $25.30 | $25.34 | $23.61 | 36,292 |
2019-06-28 | $25.35 | $25.41 | $25.35 | $25.39 | $23.61 | 13,784 |
2019-06-27 | $25.35 | $25.36 | $25.31 | $25.36 | $23.58 | 257,754 |
2019-06-26 | $25.34 | $25.37 | $25.33 | $25.34 | $23.57 | 46,302 |
2019-06-25 | $25.39 | $25.39 | $25.35 | $25.35 | $23.58 | 7,168 |
2019-06-24 | $25.35 | $25.35 | $25.33 | $25.35 | $23.57 | 7,176 |
2019-06-21 | $25.33 | $25.34 | $25.31 | $25.32 | $23.55 | 2,482 |
2019-06-20 | $25.38 | $25.38 | $25.36 | $25.36 | $23.58 | 7,566 |
2019-06-19 | $25.21 | $25.32 | $25.21 | $25.32 | $23.54 | 19,105 |
2019-06-18 | $25.27 | $25.27 | $25.23 | $25.23 | $23.46 | 3,777 |
2019-06-17 | $25.18 | $25.22 | $25.18 | $25.20 | $23.43 | 17,364 |
2019-06-14 | $25.19 | $25.22 | $25.17 | $25.20 | $23.43 | 7,195 |
2019-06-13 | $25.18 | $25.19 | $25.15 | $25.17 | $23.41 | 4,412 |
2019-06-12 | $25.15 | $25.16 | $25.13 | $25.14 | $23.38 | 8,474 |
2019-06-11 | $25.14 | $25.15 | $25.11 | $25.13 | $23.36 | 14,797 |
2019-06-10 | $25.14 | $25.17 | $25.14 | $25.16 | $23.39 | 14,522 |
2019-06-07 | $25.18 | $25.20 | $25.18 | $25.19 | $23.42 | 16,373 |
2019-06-06 | $25.11 | $25.18 | $25.11 | $25.13 | $23.36 | 27,470 |
2019-06-05 | $25.16 | $25.16 | $25.11 | $25.13 | $23.36 | 11,711 |
2019-06-04 | $25.15 | $25.16 | $25.11 | $25.16 | $23.40 | 29,255 |
2019-06-03 | $25.14 | $25.17 | $25.12 | $25.16 | $23.40 | 27,470 |
2019-05-31 | $25.11 | $25.14 | $25.07 | $25.14 | $23.32 | 19,162 |
2019-05-30 | $24.97 | $25.04 | $24.97 | $25.04 | $23.23 | 8,644 |
2019-05-29 | $25.02 | $25.03 | $24.99 | $24.99 | $23.19 | 17,887 |
2019-05-28 | $24.98 | $24.99 | $24.95 | $24.97 | $23.17 | 10,655 |
2019-05-24 | $24.94 | $24.96 | $24.91 | $24.96 | $23.16 | 9,700 |
2019-05-23 | $24.89 | $24.93 | $24.89 | $24.91 | $23.11 | 34,065 |
2019-05-22 | $24.83 | $24.86 | $24.81 | $24.84 | $23.05 | 15,916 |
2019-05-21 | $24.84 | $24.84 | $24.80 | $24.81 | $23.02 | 5,663 |
2019-05-20 | $24.86 | $24.87 | $24.82 | $24.84 | $23.05 | 17,608 |
2019-05-17 | $24.87 | $24.87 | $24.83 | $24.85 | $23.06 | 6,624 |
2019-05-16 | $24.84 | $24.87 | $24.83 | $24.86 | $23.06 | 9,191 |
2019-05-15 | $24.86 | $24.88 | $24.83 | $24.87 | $23.08 | 11,436 |
2019-05-14 | $24.80 | $24.84 | $24.79 | $24.82 | $23.03 | 24,990 |
2019-05-13 | $24.82 | $24.83 | $24.79 | $24.83 | $23.04 | 1,577 |
2019-05-10 | $24.79 | $24.80 | $24.77 | $24.77 | $22.98 | 34,755 |
2019-05-09 | $24.79 | $24.79 | $24.74 | $24.76 | $22.97 | 9,300 |
2019-05-08 | $24.81 | $24.81 | $24.75 | $24.75 | $22.96 | 10,611 |
2019-05-07 | $24.78 | $24.79 | $24.75 | $24.79 | $23.00 | 4,790 |
2019-05-06 | $24.73 | $24.75 | $24.72 | $24.73 | $22.95 | 10,025 |
2019-05-03 | $24.68 | $24.70 | $24.68 | $24.69 | $22.90 | 3,941 |
2019-05-02 | $24.71 | $24.71 | $24.67 | $24.68 | $22.90 | 8,329 |
2019-05-01 | $24.73 | $24.75 | $24.69 | $24.71 | $22.93 | 37,806 |
2019-04-30 | $24.75 | $24.77 | $24.74 | $24.75 | $22.92 | 3,966 |
2019-04-29 | $24.76 | $24.76 | $24.75 | $24.76 | $22.92 | 7,842 |
2019-04-26 | $24.78 | $24.78 | $24.76 | $24.76 | $22.92 | 9,250 |
2019-04-25 | $24.72 | $24.74 | $24.70 | $24.72 | $22.89 | 1,705 |
2019-04-24 | $24.72 | $24.73 | $24.69 | $24.71 | $22.88 | 5,248 |
2019-04-23 | $24.67 | $24.67 | $24.64 | $24.66 | $22.83 | 3,452 |
2019-04-22 | $24.64 | $24.68 | $24.64 | $24.66 | $22.83 | 5,235 |
2019-04-18 | $24.68 | $24.68 | $24.66 | $24.67 | $22.84 | 5,873 |
2019-04-17 | $24.64 | $24.65 | $24.64 | $24.64 | $22.81 | 3,303 |
2019-04-16 | $24.68 | $24.68 | $24.63 | $24.66 | $22.83 | 6,136 |
2019-04-15 | $24.69 | $24.70 | $24.68 | $24.69 | $22.86 | 16,559 |
2019-04-12 | $24.71 | $24.71 | $24.69 | $24.69 | $22.86 | 2,861 |
2019-04-11 | $24.75 | $24.75 | $24.73 | $24.73 | $22.90 | 20,447 |
2019-04-10 | $24.74 | $24.75 | $24.74 | $24.74 | $22.91 | 825 |
2019-04-09 | $24.71 | $24.73 | $24.66 | $24.66 | $22.83 | 42,288 |
2019-04-08 | $24.69 | $24.69 | $24.68 | $24.69 | $22.86 | 2,835 |
2019-04-05 | $24.68 | $24.72 | $24.67 | $24.69 | $22.86 | 30,261 |
2019-04-04 | $24.64 | $24.68 | $24.64 | $24.67 | $22.84 | 5,407 |
2019-04-03 | $24.68 | $24.68 | $24.65 | $24.67 | $22.84 | 12,947 |
2019-04-02 | $24.71 | $24.71 | $24.68 | $24.68 | $22.85 | 21,346 |
2019-04-01 | $24.76 | $24.76 | $24.70 | $24.71 | $22.88 | 18,345 |
2019-03-29 | $24.84 | $24.84 | $24.81 | $24.84 | $22.94 | 3,635 |
2019-03-28 | $24.82 | $24.87 | $24.82 | $24.84 | $22.94 | 14,865 |
2019-03-27 | $24.86 | $24.87 | $24.83 | $24.85 | $22.95 | 219,909 |
2019-03-26 | $24.80 | $24.84 | $24.79 | $24.81 | $22.92 | 18,773 |
2019-03-25 | $24.76 | $24.81 | $24.76 | $24.79 | $22.90 | 11,010 |
2019-03-22 | $24.72 | $24.75 | $24.71 | $24.73 | $22.84 | 37,899 |
2019-03-21 | $24.62 | $24.66 | $24.62 | $24.64 | $22.76 | 27,017 |
2019-03-20 | $24.56 | $24.62 | $24.56 | $24.60 | $22.72 | 5,225 |
2019-03-19 | $24.53 | $24.55 | $24.52 | $24.54 | $22.67 | 7,122 |
2019-03-18 | $24.53 | $24.56 | $24.53 | $24.55 | $22.68 | 68,622 |
2019-03-15 | $24.55 | $24.55 | $24.51 | $24.52 | $22.65 | 11,689 |
2019-03-14 | $24.50 | $24.50 | $24.46 | $24.48 | $22.61 | 11,159 |
2019-03-13 | $24.47 | $24.52 | $24.47 | $24.50 | $22.63 | 18,745 |
2019-03-12 | $24.49 | $24.52 | $24.47 | $24.51 | $22.64 | 5,345 |
2019-03-11 | $24.50 | $24.50 | $24.48 | $24.48 | $22.61 | 6,334 |
2019-03-08 | $24.45 | $24.47 | $24.44 | $24.47 | $22.60 | 1,054 |
2019-03-07 | $24.44 | $24.45 | $24.42 | $24.43 | $22.57 | 8,370 |
2019-03-06 | $24.35 | $24.40 | $24.35 | $24.38 | $22.52 | 133,676 |
2019-03-05 | $24.34 | $24.39 | $24.34 | $24.38 | $22.52 | 14,346 |
2019-03-04 | $24.35 | $24.36 | $24.35 | $24.36 | $22.50 | 3,575 |
2019-03-01 | $24.34 | $24.38 | $24.34 | $24.35 | $22.49 | 2,190 |
2019-02-28 | $24.41 | $24.44 | $24.40 | $24.42 | $22.51 | 79,302 |
2019-02-27 | $24.45 | $24.48 | $24.44 | $24.46 | $22.55 | 27,825 |
2019-02-26 | $24.47 | $24.50 | $24.46 | $24.48 | $22.56 | 14,127 |
2019-02-25 | $24.44 | $24.48 | $24.44 | $24.46 | $22.54 | 35,147 |
2019-02-22 | $24.47 | $24.49 | $24.44 | $24.46 | $22.54 | 11,570 |
2019-02-21 | $24.44 | $24.46 | $24.44 | $24.44 | $22.52 | 9,105 |
2019-02-20 | $24.50 | $24.50 | $24.45 | $24.47 | $22.56 | 16,917 |
2019-02-19 | $24.50 | $24.50 | $24.44 | $24.46 | $22.54 | 11,450 |
2019-02-15 | $24.43 | $24.48 | $24.42 | $24.44 | $22.53 | 24,133 |
2019-02-14 | $24.43 | $24.44 | $24.40 | $24.43 | $22.51 | 7,615 |
2019-02-13 | $24.42 | $24.43 | $24.40 | $24.40 | $22.49 | 5,443 |
2019-02-12 | $24.43 | $24.44 | $24.42 | $24.44 | $22.52 | 5,679 |
2019-02-11 | $24.46 | $24.48 | $24.44 | $24.46 | $22.54 | 16,137 |
2019-02-08 | $24.47 | $24.48 | $24.45 | $24.46 | $22.54 | 12,010 |
2019-02-07 | $24.38 | $24.43 | $24.38 | $24.41 | $22.50 | 5,096 |
2019-02-06 | $24.37 | $24.42 | $24.37 | $24.38 | $22.47 | 11,274 |
2019-02-05 | $24.38 | $24.40 | $24.38 | $24.39 | $22.48 | 21,821 |
2019-02-04 | $24.38 | $24.38 | $24.33 | $24.36 | $22.45 | 13,236 |
2019-02-01 | $24.42 | $24.44 | $24.40 | $24.42 | $22.51 | 42,036 |
2019-01-31 | $24.47 | $24.50 | $24.46 | $24.48 | $22.50 | 6,306 |
2019-01-30 | $24.37 | $24.40 | $24.34 | $24.39 | $22.42 | 12,968 |
2019-01-29 | $24.35 | $24.35 | $24.31 | $24.34 | $22.37 | 4,678 |
2019-01-28 | $24.34 | $24.36 | $24.32 | $24.32 | $22.36 | 19,818 |
2019-01-25 | $24.35 | $24.35 | $24.33 | $24.33 | $22.36 | 6,151 |
2019-01-24 | $24.35 | $24.36 | $24.33 | $24.33 | $22.36 | 1,499 |
2019-01-23 | $24.28 | $24.30 | $24.28 | $24.30 | $22.34 | 3,565 |
2019-01-22 | $24.29 | $24.32 | $24.27 | $24.29 | $22.33 | 18,503 |
2019-01-18 | $24.30 | $24.30 | $24.25 | $24.27 | $22.31 | 9,334 |
2019-01-17 | $24.29 | $24.32 | $24.27 | $24.28 | $22.32 | 11,699 |
2019-01-16 | $24.30 | $24.30 | $24.26 | $24.29 | $22.33 | 3,549 |
2019-01-15 | $24.30 | $24.31 | $24.30 | $24.30 | $22.34 | 20,244 |
2019-01-14 | $24.28 | $24.32 | $24.27 | $24.29 | $22.32 | 20,240 |
2019-01-11 | $24.30 | $24.30 | $24.26 | $24.28 | $22.32 | 5,637 |
2019-01-10 | $24.27 | $24.28 | $24.24 | $24.26 | $22.30 | 8,441 |
2019-01-09 | $24.25 | $24.29 | $24.25 | $24.27 | $22.31 | 10,381 |
2019-01-08 | $24.31 | $24.32 | $24.31 | $24.31 | $22.35 | 5,083 |
2019-01-07 | $24.37 | $24.37 | $24.31 | $24.33 | $22.36 | 8,016 |
2019-01-04 | $24.38 | $24.38 | $24.35 | $24.36 | $22.39 | 1,165 |
2019-01-03 | $24.34 | $24.40 | $24.34 | $24.38 | $22.41 | 2,104 |
2019-01-02 | $24.30 | $24.37 | $24.30 | $24.31 | $22.35 | 5,678 |
2018-12-31 | $24.36 | $24.36 | $24.22 | $24.26 | $22.30 | 6,133 |
2018-12-28 | $24.18 | $24.22 | $24.17 | $24.22 | $22.26 | 14,182 |
2018-12-27 | $24.15 | $24.17 | $24.13 | $24.13 | $22.18 | 5,081 |
2018-12-26 | $24.18 | $24.18 | $24.17 | $24.17 | $22.22 | 38,105 |
2018-12-24 | $24.23 | $24.24 | $24.22 | $24.23 | $22.22 | 3,132 |
2018-12-21 | $24.24 | $24.24 | $24.19 | $24.21 | $22.20 | 39,685 |
2018-12-20 | $24.28 | $24.28 | $24.21 | $24.22 | $22.21 | 7,613 |
2018-12-19 | $24.22 | $24.26 | $24.19 | $24.22 | $22.21 | 81,787 |
2018-12-18 | $24.13 | $24.18 | $24.12 | $24.16 | $22.16 | 7,112 |
2018-12-17 | $24.09 | $24.13 | $24.09 | $24.12 | $22.12 | 2,309 |
2018-12-14 | $24.10 | $24.10 | $24.07 | $24.08 | $22.08 | 14,061 |
2018-12-13 | $24.04 | $24.07 | $24.04 | $24.06 | $22.06 | 1,605 |
2018-12-12 | $24.08 | $24.09 | $24.06 | $24.07 | $22.07 | 21,753 |
2018-12-11 | $24.06 | $24.09 | $24.04 | $24.06 | $22.06 | 37,751 |
2018-12-10 | $24.09 | $24.09 | $24.02 | $24.07 | $22.07 | 5,192 |
2018-12-07 | $24.04 | $24.06 | $24.01 | $24.06 | $22.06 | 4,581 |
2018-12-06 | $24.00 | $24.02 | $23.96 | $23.99 | $22.00 | 16,502 |
2018-12-04 | $23.95 | $23.95 | $23.93 | $23.95 | $21.96 | 3,351 |
2018-12-03 | $23.89 | $23.89 | $23.89 | $23.89 | $21.91 | 612 |
2018-11-30 | $23.94 | $23.94 | $23.87 | $23.87 | $21.84 | 8,854 |
2018-11-29 | $23.91 | $23.92 | $23.90 | $23.90 | $21.86 | 3,802 |
2018-11-28 | $23.88 | $23.91 | $23.85 | $23.89 | $21.85 | 7,890 |
2018-11-27 | $23.89 | $23.91 | $23.88 | $23.90 | $21.87 | 9,739 |
2018-11-26 | $23.90 | $23.91 | $23.87 | $23.87 | $21.84 | 17,003 |
2018-11-23 | $23.91 | $23.91 | $23.86 | $23.90 | $21.87 | 853 |
2018-11-21 | $23.91 | $23.91 | $23.88 | $23.88 | $21.85 | 2,784 |
2018-11-20 | $23.88 | $23.88 | $23.88 | $23.88 | $21.85 | 657 |
2018-11-19 | $23.87 | $23.89 | $23.87 | $23.89 | $21.86 | 2,896 |
2018-11-16 | $23.86 | $23.88 | $23.81 | $23.86 | $21.83 | 6,350 |
2018-11-15 | $23.80 | $23.84 | $23.80 | $23.84 | $21.81 | 17,408 |
2018-11-14 | $23.78 | $23.80 | $23.78 | $23.78 | $21.76 | 1,736 |
2018-11-13 | $23.75 | $23.80 | $23.75 | $23.80 | $21.78 | 4,851 |
2018-11-12 | $23.79 | $23.79 | $23.75 | $23.76 | $21.74 | 9,139 |
2018-11-09 | $23.77 | $23.77 | $23.75 | $23.75 | $21.73 | 18,552 |
2018-11-08 | $23.77 | $23.77 | $23.74 | $23.75 | $21.73 | 3,521 |
2018-11-07 | $23.78 | $23.78 | $23.72 | $23.75 | $21.73 | 5,117 |
2018-11-06 | $23.72 | $23.74 | $23.72 | $23.73 | $21.71 | 2,674 |
2018-11-05 | $23.75 | $23.75 | $23.73 | $23.74 | $21.72 | 4,260 |
2018-11-02 | $23.77 | $23.79 | $23.77 | $23.77 | $21.75 | 3,080 |
2018-11-01 | $23.80 | $23.81 | $23.77 | $23.77 | $21.75 | 1,619 |
2018-10-31 | $23.85 | $23.85 | $23.82 | $23.83 | $21.75 | 942 |
2018-10-30 | $23.92 | $23.92 | $23.89 | $23.91 | $21.82 | 3,329 |
2018-10-29 | $23.92 | $23.95 | $23.91 | $23.95 | $21.86 | 3,049 |
2018-10-26 | $23.94 | $23.94 | $23.90 | $23.94 | $21.85 | 2,881 |
2018-10-25 | $23.90 | $23.91 | $23.89 | $23.90 | $21.81 | 950 |
2018-10-24 | $23.88 | $23.90 | $23.84 | $23.90 | $21.81 | 20,715 |
2018-10-23 | $23.84 | $23.90 | $23.84 | $23.89 | $21.80 | 6,404 |
2018-10-22 | $23.87 | $23.87 | $23.82 | $23.87 | $21.78 | 4,026 |
2018-10-19 | $23.90 | $23.90 | $23.88 | $23.88 | $21.79 | 7,788 |
2018-10-18 | $23.88 | $23.88 | $23.87 | $23.87 | $21.78 | 1,081 |
2018-10-17 | $23.88 | $23.91 | $23.87 | $23.87 | $21.78 | 2,857 |
2018-10-16 | $23.94 | $23.94 | $23.86 | $23.87 | $21.78 | 10,501 |
2018-10-15 | $23.95 | $23.95 | $23.88 | $23.93 | $21.84 | 7,135 |
2018-10-12 | $23.95 | $23.97 | $23.91 | $23.97 | $21.88 | 3,507 |
2018-10-11 | $23.83 | $23.93 | $23.83 | $23.91 | $21.82 | 9,558 |
2018-10-10 | $23.85 | $23.86 | $23.84 | $23.84 | $21.75 | 1,479 |
2018-10-09 | $23.81 | $23.86 | $23.80 | $23.80 | $21.72 | 14,010 |
2018-10-08 | $23.85 | $23.85 | $23.84 | $23.85 | $21.77 | 1,651 |
2018-10-05 | $23.87 | $23.87 | $23.80 | $23.87 | $21.78 | 26,721 |
2018-10-04 | $23.91 | $23.91 | $23.88 | $23.88 | $21.80 | 1,378 |
2018-10-03 | $24.03 | $24.03 | $23.96 | $23.99 | $21.89 | 6,300 |
2018-10-02 | $24.00 | $24.06 | $24.00 | $24.00 | $21.90 | 3,848 |
2018-10-01 | $24.00 | $24.05 | $24.00 | $24.05 | $21.95 | 19,200 |
2018-09-28 | $24.10 | $24.11 | $24.04 | $24.08 | $21.92 | 7,756 |
2018-09-27 | $24.07 | $24.09 | $24.07 | $24.09 | $21.93 | 3,421 |
2018-09-26 | $24.06 | $24.08 | $24.03 | $24.08 | $21.92 | 1,224 |
2018-09-25 | $24.00 | $24.06 | $24.00 | $24.06 | $21.91 | 11,038 |
2018-09-24 | $24.05 | $24.05 | $24.02 | $24.05 | $21.89 | 849 |
2018-09-21 | $24.07 | $24.07 | $24.04 | $24.04 | $21.89 | 976 |
2018-09-20 | $24.05 | $24.06 | $24.01 | $24.06 | $21.91 | 11,630 |
2018-09-19 | $24.07 | $24.08 | $24.03 | $24.06 | $21.91 | 11,713 |
2018-09-18 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 65 |
2018-09-17 | $24.12 | $24.12 | $24.11 | $24.11 | $21.95 | 498 |
2018-09-14 | $24.12 | $24.12 | $24.12 | $24.12 | $21.96 | 1,541 |
2018-09-13 | $24.08 | $24.10 | $24.07 | $24.10 | $21.94 | 8,832 |
2018-09-12 | $24.17 | $24.17 | $24.10 | $24.14 | $21.93 | 11,237 |
2018-09-11 | $24.17 | $24.17 | $24.14 | $24.17 | $21.95 | 831 |
2018-09-10 | $24.16 | $24.19 | $24.13 | $24.19 | $21.97 | 25,803 |
2018-09-07 | $24.21 | $24.22 | $24.16 | $24.19 | $21.97 | 22,404 |
2018-09-06 | $24.22 | $24.24 | $24.18 | $24.24 | $22.02 | 15,971 |
2018-09-05 | $24.22 | $24.22 | $24.17 | $24.22 | $22.00 | 5,868 |
2018-09-04 | $24.25 | $24.25 | $24.24 | $24.25 | $22.02 | 8,681 |
2018-08-31 | $24.34 | $24.34 | $24.32 | $24.33 | $22.05 | 2,525 |
2018-08-30 | $24.31 | $24.31 | $24.31 | $24.31 | $22.03 | 13,010 |
2018-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.02 | 3,932 |
2018-08-28 | $24.26 | $24.32 | $24.26 | $24.27 | $21.99 | 2,231 |
2018-08-27 | $24.36 | $24.36 | $24.35 | $24.35 | $22.07 | 8,604 |
2018-08-24 | $24.35 | $24.37 | $24.35 | $24.37 | $22.08 | 11,590 |
2018-08-23 | $24.38 | $24.38 | $24.35 | $24.37 | $22.08 | 5,749 |
2018-08-22 | $24.36 | $24.37 | $24.34 | $24.36 | $22.08 | 10,670 |
2018-08-21 | $24.32 | $24.36 | $24.32 | $24.35 | $22.07 | 968 |
2018-08-20 | $24.35 | $24.35 | $24.34 | $24.34 | $22.06 | 5,500 |
2018-08-17 | $24.31 | $24.31 | $24.31 | $24.31 | $22.03 | 701 |
2018-08-16 | $24.30 | $24.32 | $24.28 | $24.29 | $22.01 | 12,876 |
2018-08-15 | $24.28 | $24.28 | $24.27 | $24.27 | $21.99 | 1,660 |
2018-08-14 | $24.24 | $24.24 | $24.20 | $24.23 | $21.96 | 6,135 |
2018-08-13 | $24.23 | $24.23 | $24.23 | $24.23 | $21.96 | 15,814 |
2018-08-10 | $24.21 | $24.24 | $24.21 | $24.24 | $21.97 | 2,509 |
2018-08-09 | $24.17 | $24.18 | $24.16 | $24.18 | $21.91 | 1,912 |
2018-08-08 | $24.15 | $24.15 | $24.12 | $24.15 | $21.89 | 13,198 |
2018-08-07 | $24.18 | $24.18 | $24.15 | $24.16 | $21.89 | 1,940 |
2018-08-06 | $24.18 | $24.19 | $24.16 | $24.18 | $21.91 | 942 |
2018-08-03 | $24.14 | $24.16 | $24.14 | $24.16 | $21.89 | 21,517 |
2018-08-02 | $24.11 | $24.12 | $24.09 | $24.10 | $21.84 | 4,836 |
2018-08-01 | $24.11 | $24.13 | $24.07 | $24.13 | $21.87 | 6,062 |
2018-07-31 | $24.17 | $24.20 | $24.17 | $24.20 | $21.88 | 2,712 |
2018-07-30 | $24.19 | $24.20 | $24.16 | $24.16 | $21.84 | 9,849 |
2018-07-27 | $24.24 | $24.24 | $24.11 | $24.15 | $21.83 | 58,785 |
2018-07-26 | $24.21 | $24.22 | $24.21 | $24.22 | $21.90 | 1,082 |
2018-07-25 | $24.24 | $24.24 | $24.22 | $24.22 | $21.90 | 728 |
2018-07-24 | $24.19 | $24.21 | $24.17 | $24.19 | $21.87 | 1,136 |
2018-07-23 | $24.21 | $24.26 | $24.19 | $24.19 | $21.87 | 6,912 |
2018-07-20 | $24.29 | $24.29 | $24.29 | $24.29 | $21.96 | 519 |
2018-07-19 | $24.30 | $24.32 | $24.25 | $24.32 | $21.99 | 4,355 |
2018-07-18 | $24.29 | $24.29 | $24.29 | $24.29 | $21.96 | 572 |
2018-07-17 | $24.28 | $24.30 | $24.28 | $24.30 | $21.97 | 26,890 |
2018-07-16 | $24.30 | $24.31 | $24.29 | $24.31 | $21.98 | 15,435 |
2018-07-13 | $24.31 | $24.33 | $24.30 | $24.32 | $21.99 | 9,697 |
2018-07-12 | $24.30 | $24.30 | $24.28 | $24.29 | $21.96 | 996 |
2018-07-11 | $24.25 | $24.29 | $24.25 | $24.27 | $21.94 | 1,371 |
2018-07-10 | $24.25 | $24.29 | $24.23 | $24.27 | $21.94 | 4,480 |
2018-07-09 | $24.29 | $24.29 | $24.27 | $24.29 | $21.96 | 11,533 |
2018-07-06 | $24.30 | $24.30 | $24.28 | $24.30 | $21.97 | 2,546 |
2018-07-05 | $24.28 | $24.28 | $24.26 | $24.26 | $21.93 | 639 |
2018-07-03 | $24.23 | $24.25 | $24.23 | $24.23 | $21.91 | 2,116 |
2018-07-02 | $24.26 | $24.26 | $24.20 | $24.22 | $21.90 | 21,297 |
2018-06-29 | $24.27 | $24.37 | $24.26 | $24.28 | $21.90 | 3,138 |
2018-06-28 | $24.30 | $25.90 | $24.25 | $24.25 | $21.87 | 29,780 |
2018-06-27 | $24.28 | $24.29 | $24.28 | $24.29 | $21.90 | 4,172 |
2018-06-26 | $24.24 | $24.25 | $24.22 | $24.24 | $21.86 | 8,940 |
2018-06-25 | $24.23 | $24.24 | $24.22 | $24.22 | $21.84 | 4,482 |
2018-06-22 | $24.20 | $24.23 | $24.20 | $24.21 | $21.84 | 4,287 |
2018-06-21 | $24.21 | $24.21 | $24.19 | $24.19 | $21.82 | 523 |
2018-06-20 | $24.24 | $24.24 | $24.21 | $24.21 | $21.84 | 1,553 |
2018-06-19 | $24.21 | $24.22 | $24.21 | $24.22 | $21.84 | 2,499 |
2018-06-18 | $24.23 | $24.23 | $24.15 | $24.15 | $21.78 | 32,543 |
2018-06-15 | $24.22 | $24.22 | $24.22 | $24.22 | $21.84 | 300 |
2018-06-14 | $24.15 | $24.17 | $24.15 | $24.15 | $21.78 | 1,141 |
2018-06-13 | $24.15 | $24.17 | $24.11 | $24.15 | $21.78 | 2,579 |
2018-06-12 | $24.14 | $24.17 | $24.12 | $24.14 | $21.77 | 1,925 |
2018-06-11 | $24.17 | $24.17 | $24.15 | $24.16 | $21.79 | 3,170 |
2018-06-08 | $24.19 | $24.19 | $24.19 | $24.19 | $21.82 | 409 |
2018-06-07 | $24.16 | $24.19 | $24.15 | $24.18 | $21.81 | 33,093 |
2018-06-06 | $24.16 | $24.16 | $24.13 | $24.16 | $21.79 | 4,344 |
2018-06-05 | $24.22 | $24.22 | $24.19 | $24.20 | $21.83 | 3,182 |
2018-06-04 | $24.23 | $24.25 | $24.23 | $24.24 | $21.86 | 7,413 |
2018-06-01 | $24.26 | $24.28 | $24.26 | $24.26 | $21.88 | 2,029 |
2018-05-31 | $24.34 | $24.34 | $24.34 | $24.34 | $21.91 | 136 |
2018-05-30 | $24.34 | $24.34 | $24.34 | $24.34 | $21.91 | 540 |
2018-05-29 | $24.33 | $24.37 | $24.30 | $24.32 | $21.89 | 4,221 |
2018-05-25 | $24.24 | $24.24 | $24.20 | $24.20 | $21.78 | 1,194 |
2018-05-24 | $24.18 | $24.18 | $24.17 | $24.18 | $21.76 | 4,993 |
2018-05-23 | $24.09 | $24.09 | $24.09 | $24.09 | $21.69 | 228 |
2018-05-22 | $24.05 | $24.07 | $24.05 | $24.07 | $21.66 | 2,739 |
2018-05-21 | $24.05 | $24.05 | $24.05 | $24.05 | $21.65 | 113 |
2018-05-18 | $24.03 | $24.06 | $24.03 | $24.05 | $21.65 | 4,113 |
2018-05-17 | $24.05 | $24.05 | $23.98 | $24.05 | $21.65 | 3,348 |
2018-05-16 | $24.09 | $24.09 | $24.04 | $24.08 | $21.67 | 1,654 |
2018-05-15 | $24.13 | $24.13 | $24.08 | $24.12 | $21.71 | 2,675 |
2018-05-14 | $24.19 | $24.19 | $24.15 | $24.17 | $21.75 | 4,399 |
2018-05-11 | $24.17 | $24.19 | $24.17 | $24.18 | $21.76 | 6,946 |
2018-05-10 | $24.17 | $24.17 | $24.17 | $24.17 | $21.75 | 324 |
2018-05-09 | $24.15 | $24.38 | $24.13 | $24.16 | $21.75 | 77,949 |
2018-05-08 | $24.18 | $24.19 | $24.17 | $24.17 | $21.75 | 3,489 |
2018-05-07 | $24.20 | $24.21 | $24.15 | $24.21 | $21.79 | 5,675 |
2018-05-04 | $24.20 | $24.21 | $24.20 | $24.20 | $21.78 | 1,322 |
2018-05-03 | $24.19 | $24.19 | $24.16 | $24.16 | $21.74 | 751 |
2018-05-02 | $24.18 | $24.18 | $24.12 | $24.18 | $21.76 | 1,387 |
2018-05-01 | $24.19 | $24.19 | $24.16 | $24.16 | $21.74 | 336 |
2018-04-30 | $24.26 | $24.27 | $24.23 | $24.23 | $21.76 | 1,248 |
2018-04-27 | $24.19 | $24.21 | $24.19 | $24.21 | $21.74 | 11,018 |
2018-04-26 | $24.16 | $24.17 | $24.13 | $24.17 | $21.70 | 2,889 |
2018-04-25 | $24.14 | $24.15 | $24.13 | $24.15 | $21.68 | 3,862 |
2018-04-24 | $24.09 | $24.17 | $24.09 | $24.14 | $21.67 | 10,418 |
2018-04-23 | $24.18 | $24.19 | $24.14 | $24.15 | $21.68 | 9,113 |
2018-04-20 | $24.18 | $24.23 | $24.18 | $24.19 | $21.72 | 10,625 |
2018-04-19 | $24.23 | $24.24 | $24.21 | $24.21 | $21.74 | 6,822 |
2018-04-18 | $24.33 | $24.33 | $24.28 | $24.28 | $21.80 | 2,154 |
2018-04-17 | $24.34 | $24.35 | $24.34 | $24.35 | $21.86 | 3,590 |
2018-04-16 | $24.24 | $24.33 | $24.24 | $24.33 | $21.85 | 3,623 |
2018-04-13 | $24.33 | $24.33 | $24.33 | $24.33 | $21.85 | 253 |
2018-04-12 | $24.36 | $24.36 | $24.29 | $24.35 | $21.86 | 12,150 |
2018-04-11 | $24.35 | $24.37 | $24.35 | $24.35 | $21.87 | 3,313 |
2018-04-10 | $24.36 | $24.36 | $24.33 | $24.36 | $21.87 | 952 |
2018-04-09 | $24.37 | $24.37 | $24.34 | $24.34 | $21.85 | 2,952 |
2018-04-06 | $24.35 | $24.37 | $24.33 | $24.36 | $21.87 | 2,000 |
2018-04-05 | $24.31 | $24.32 | $24.31 | $24.32 | $21.84 | 2,746 |
2018-04-04 | $24.31 | $24.37 | $24.31 | $24.35 | $21.86 | 31,263 |
2018-04-03 | $24.32 | $24.35 | $24.32 | $24.34 | $21.86 | 12,140 |
2018-04-02 | $24.27 | $24.34 | $24.27 | $24.34 | $21.86 | 1,625 |
2018-03-29 | $24.32 | $24.32 | $24.32 | $24.32 | $21.78 | 137 |
2018-03-28 | $24.31 | $24.55 | $24.30 | $24.32 | $21.78 | 49,523 |
2018-03-27 | $24.34 | $24.35 | $24.30 | $24.34 | $21.80 | 22,380 |
2018-03-26 | $24.31 | $24.32 | $24.31 | $24.31 | $21.77 | 2,376 |
2018-03-23 | $24.30 | $24.30 | $24.30 | $24.30 | $21.76 | 4,052 |
2018-03-22 | $24.29 | $24.31 | $24.27 | $24.29 | $21.76 | 7,026 |
2018-03-21 | $24.24 | $24.25 | $24.23 | $24.24 | $21.71 | 578 |
2018-03-20 | $24.24 | $24.25 | $24.24 | $24.25 | $21.72 | 1,880 |
2018-03-19 | $24.28 | $24.28 | $24.27 | $24.27 | $21.74 | 704 |
2018-03-16 | $24.29 | $24.29 | $24.28 | $24.29 | $21.76 | 1,000 |
2018-03-15 | $24.30 | $24.30 | $24.29 | $24.29 | $21.76 | 4,442 |
2018-03-14 | $24.28 | $24.30 | $24.27 | $24.30 | $21.76 | 3,998 |
2018-03-13 | $24.25 | $24.27 | $24.25 | $24.26 | $21.73 | 3,455 |
2018-03-12 | $24.26 | $24.28 | $24.26 | $24.27 | $21.73 | 895 |
2018-03-09 | $24.26 | $24.26 | $24.25 | $24.26 | $21.73 | 2,163 |
2018-03-08 | $24.29 | $24.29 | $24.27 | $24.27 | $21.74 | 6,159 |
2018-03-07 | $24.24 | $24.24 | $24.24 | $24.24 | $21.71 | 675 |
2018-03-06 | $24.24 | $24.28 | $24.24 | $24.26 | $21.73 | 1,294 |
2018-03-05 | $24.27 | $24.27 | $24.27 | $24.27 | $21.74 | 1,791 |
2018-03-02 | $24.29 | $24.29 | $24.29 | $24.29 | $21.75 | 903 |
2018-03-01 | $24.29 | $24.32 | $24.27 | $24.31 | $21.77 | 25,046 |
2018-02-28 | $24.31 | $24.33 | $24.29 | $24.29 | $21.71 | 72,776 |
2018-02-27 | $24.32 | $24.32 | $24.28 | $24.31 | $21.72 | 5,958 |
2018-02-26 | $24.37 | $24.37 | $24.35 | $24.35 | $21.76 | 1,490 |
2018-02-23 | $24.33 | $24.33 | $24.33 | $24.33 | $21.74 | 172 |
2018-02-22 | $24.28 | $24.28 | $24.27 | $24.27 | $21.68 | 700 |
2018-02-21 | $24.33 | $24.33 | $24.30 | $24.30 | $21.71 | 1,548 |
2018-02-20 | $24.30 | $24.30 | $24.28 | $24.28 | $21.70 | 4,710 |
2018-02-16 | $24.38 | $24.40 | $24.36 | $24.37 | $21.78 | 59,308 |
2018-02-15 | $24.35 | $24.36 | $24.33 | $24.33 | $21.74 | 3,601 |
2018-02-14 | $24.35 | $24.35 | $24.30 | $24.30 | $21.71 | 5,557 |
2018-02-13 | $24.38 | $24.38 | $24.37 | $24.37 | $21.77 | 425 |
2018-02-12 | $24.36 | $24.36 | $24.36 | $24.36 | $21.77 | 160 |
2018-02-09 | $24.36 | $24.40 | $24.36 | $24.40 | $21.80 | 8,592 |
2018-02-08 | $24.38 | $24.38 | $24.38 | $24.38 | $21.78 | 1,817 |
2018-02-07 | $24.42 | $24.42 | $24.42 | $24.42 | $21.82 | 989 |
2018-02-06 | $24.49 | $24.50 | $24.46 | $24.47 | $21.86 | 16,898 |
2018-02-05 | $24.41 | $24.45 | $24.41 | $24.45 | $21.85 | 1,328 |
2018-02-02 | $24.45 | $24.47 | $24.45 | $24.47 | $21.87 | 3,769 |
2018-02-01 | $24.53 | $24.53 | $24.53 | $24.53 | $21.92 | 482 |
2018-01-31 | $24.66 | $24.66 | $24.62 | $24.62 | $21.94 | 3,941 |
2018-01-30 | $24.66 | $24.66 | $24.63 | $24.64 | $21.96 | 19,544 |
2018-01-29 | $24.67 | $24.68 | $24.67 | $24.68 | $22.00 | 15,219 |
2018-01-26 | $24.73 | $24.73 | $24.73 | $24.73 | $22.04 | 5 |
2018-01-25 | $24.70 | $24.73 | $24.69 | $24.73 | $22.04 | 928 |
2018-01-24 | $24.69 | $24.70 | $24.69 | $24.70 | $22.02 | 2,794 |
2018-01-23 | $24.72 | $24.72 | $24.70 | $24.71 | $22.02 | 979 |
2018-01-22 | $24.71 | $24.72 | $24.69 | $24.69 | $22.01 | 3,429 |
2018-01-19 | $24.72 | $24.72 | $24.71 | $24.71 | $22.02 | 3,153 |
2018-01-18 | $24.74 | $24.76 | $24.71 | $24.74 | $22.05 | 4,280 |
2018-01-17 | $24.81 | $24.81 | $24.78 | $24.80 | $22.10 | 8,726 |
2018-01-16 | $24.82 | $24.82 | $24.82 | $24.82 | $22.12 | 950 |
2018-01-12 | $24.81 | $24.82 | $24.80 | $24.80 | $22.10 | 3,328 |
2018-01-11 | $24.79 | $24.79 | $24.79 | $24.79 | $22.10 | 430 |
2018-01-10 | $24.74 | $24.76 | $24.74 | $24.76 | $22.07 | 2,488 |
2018-01-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.15 | 240 |
2018-01-08 | $24.87 | $24.87 | $24.86 | $24.86 | $22.16 | 7,973 |
2018-01-05 | $24.87 | $24.88 | $24.87 | $24.87 | $22.17 | 3,999 |
2018-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 390 |
2018-01-03 | $24.90 | $24.90 | $24.88 | $24.89 | $22.18 | 1,254 |
2018-01-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.18 | 178 |
2017-12-29 | $24.94 | $24.94 | $24.94 | $24.94 | $22.23 | 373 |
2017-12-28 | $24.90 | $24.91 | $24.89 | $24.90 | $22.19 | 3,760 |
2017-12-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.17 | 3,000 |
2017-12-26 | $24.85 | $24.86 | $24.83 | $24.83 | $22.13 | 1,268 |
2017-12-22 | $24.86 | $24.88 | $24.86 | $24.88 | $22.13 | 1,830 |
2017-12-21 | $24.85 | $24.87 | $24.85 | $24.87 | $22.12 | 12,256 |
2017-12-20 | $24.87 | $24.87 | $24.85 | $24.86 | $22.11 | 4,951 |
2017-12-19 | $24.94 | $24.94 | $24.90 | $24.91 | $22.16 | 3,997 |
2017-12-18 | $25.02 | $25.02 | $25.02 | $25.02 | $22.25 | 10 |
2017-12-15 | $25.04 | $25.60 | $25.01 | $25.02 | $22.25 | 19,100 |
2017-12-14 | $25.00 | $25.01 | $25.00 | $25.01 | $22.24 | 2,000 |
2017-12-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.19 | 274 |
2017-12-12 | $24.92 | $24.93 | $24.92 | $24.92 | $22.16 | 25,700 |
2017-12-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.23 | 7,597 |
2017-12-08 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 100 |
2017-12-07 | $24.97 | $24.97 | $24.97 | $24.97 | $22.21 | 74 |
2017-12-06 | $24.97 | $24.97 | $24.97 | $24.97 | $22.21 | 13 |
2017-12-05 | $24.97 | $24.97 | $24.97 | $24.97 | $22.21 | 40 |
2017-12-04 | $24.97 | $24.97 | $24.97 | $24.97 | $22.21 | 500 |
2017-12-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-11-30 | $25.00 | $25.00 | $24.98 | $24.98 | $22.17 | 408 |
2017-11-29 | $25.00 | $25.01 | $25.00 | $25.00 | $22.19 | 4,014 |
2017-11-28 | $25.06 | $25.07 | $25.06 | $25.07 | $22.25 | 5,331 |
2017-11-27 | $25.06 | $25.06 | $25.06 | $25.06 | $22.24 | 172 |
2017-11-24 | $25.07 | $25.07 | $25.06 | $25.06 | $22.24 | 1,394 |
2017-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.19 | 20 |
2017-11-21 | $24.99 | $25.00 | $24.99 | $25.00 | $22.19 | 2,811 |
2017-11-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.15 | 87 |
2017-11-17 | $24.96 | $24.96 | $24.96 | $24.96 | $22.15 | 0 |
2017-11-16 | $24.96 | $24.96 | $24.96 | $24.96 | $22.15 | 14 |
2017-11-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.15 | 184 |
2017-11-14 | $24.96 | $24.96 | $24.96 | $24.96 | $22.15 | 500 |
2017-11-13 | $24.92 | $24.92 | $24.92 | $24.92 | $22.12 | 754 |
2017-11-10 | $24.97 | $24.97 | $24.97 | $24.97 | $22.16 | 238 |
2017-11-09 | $25.07 | $25.07 | $25.07 | $25.07 | $22.25 | 0 |
2017-11-08 | $25.07 | $25.07 | $25.06 | $25.07 | $22.25 | 1,428 |
2017-11-07 | $25.07 | $25.07 | $25.07 | $25.07 | $22.25 | 0 |
2017-11-06 | $25.07 | $25.07 | $25.07 | $25.07 | $22.25 | 140 |
2017-11-03 | $25.03 | $25.03 | $25.03 | $25.03 | $22.21 | 0 |
2017-11-02 | $25.03 | $25.04 | $25.00 | $25.03 | $22.21 | 10,100 |
2017-11-01 | $25.04 | $25.04 | $25.04 | $25.04 | $22.22 | 0 |
2017-10-31 | $25.04 | $25.05 | $25.04 | $25.04 | $22.19 | 640 |
2017-10-30 | $25.03 | $25.03 | $25.03 | $25.03 | $22.18 | 29,134 |
2017-10-27 | $24.96 | $24.96 | $24.96 | $24.96 | $22.12 | 87 |
2017-10-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.12 | 219 |
2017-10-25 | $24.95 | $24.97 | $24.95 | $24.97 | $22.13 | 1,056 |
2017-10-24 | $25.00 | $25.00 | $24.99 | $24.99 | $22.15 | 1,190 |
2017-10-23 | $25.02 | $25.02 | $25.02 | $25.02 | $22.17 | 88 |
2017-10-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.17 | 219 |
2017-10-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.21 | 656 |
2017-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.24 | 0 |
2017-10-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.24 | 304 |
2017-10-16 | $25.11 | $25.11 | $25.11 | $25.11 | $22.25 | 220 |
2017-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.19 | 0 |
2017-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $22.19 | 0 |
2017-10-11 | $25.04 | $25.04 | $25.04 | $25.04 | $22.19 | 304 |
2017-10-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.18 | 0 |
2017-10-09 | $25.02 | $25.03 | $25.01 | $25.03 | $22.18 | 1,892 |
2017-10-06 | $25.02 | $25.02 | $25.02 | $25.02 | $22.17 | 197,700 |
2017-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.20 | 200,000 |
2017-10-04 | $25.07 | $25.08 | $25.05 | $25.08 | $22.23 | 200,300 |
2017-10-03 | $25.11 | $25.11 | $25.10 | $25.11 | $22.25 | 202,192 |
2017-10-02 | $25.03 | $25.03 | $25.02 | $25.02 | $22.17 | 200,400 |
NuShares ESG U.S. Aggregate Bond ETF (NUBD) News Headlines
Recent NuShares ESG U.S. Aggregate Bond ETF (NUBD) News
Similar Companies to NuShares ESG U.S. Aggregate Bond ETF (NUBD) 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 | -- | -- | -- |