NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.30 ($0.05) 0.19%
NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.30 |
Previous Close | $23.30 |
High | $23.30 |
Low | $23.21 |
Adjusted Open | $23.30 |
Previous Adjusted Close | $23.30 |
Adjusted High | $23.30 |
Adjusted Low | $23.21 |
About NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)
The Fund seeks to track the investment results of its Index. The Fund’s Index is designed to broadly capture the 1-5 year U.S. investment grade fixed income market, as represented by a modified version of the ICE BoAML 1-5 Year US Broad Market Index (the “Base Index”). Unlike the Base Index, the Index does not weight component securities by market capitalization. Instead, the Index first assigns component securities from the Base Index into a variety of categories based upon asset class, sector, credit quality and maturity. The Index then employs a rules-based methodology to allocate higher weights to categories with higher yields than the Base Index while seeking to maintain risk and credit quality at levels similar to those of the Base Index by limiting the amount of deviation between the two indices with respect to sector and category weights, tracking error and duration. After the Index assigns a weight to each category (negative weights for a category are not permitted), individual component securities within each category are weighted based on their relative market capitalization. The Base Index and Index are both rebalanced and reconstituted on a monthly basis. As of September 30, 2019, the Index was comprised of 5,455 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 a remaining term to final maturity, or an average life, of less than five years. Qualifying securities must also have at least one year until final maturity, at least 18 months to final maturity at point of issuance and a fixed coupon schedule. The 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, asset-backed securities, and U.S. dollar denominated debt securities issued by corporations that are publicly offered for sale in the United States. 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 Fund rebalances its holdings monthly in response to the monthly Index rebalances. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index, or buy securities that are not yet represented in the Index in anticipation of their addition to the Index. 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 Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)
Historical Stock Data for NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $23.30 | $23.30 | $23.21 | $23.30 | $23.30 | 14,801 |
2025-04-24 | $23.25 | $23.26 | $23.24 | $23.26 | $23.26 | 6,036 |
2025-04-23 | $23.23 | $23.25 | $23.21 | $23.21 | $23.21 | 690 |
2025-04-22 | $23.23 | $23.25 | $23.23 | $23.23 | $23.23 | 2,631 |
2025-04-21 | $23.27 | $23.27 | $23.26 | $23.26 | $23.26 | 366 |
2025-04-17 | $23.25 | $23.26 | $23.23 | $23.24 | $23.24 | 5,296 |
2025-04-16 | $23.23 | $23.30 | $23.23 | $23.30 | $23.30 | 6,217 |
2025-04-15 | $23.20 | $23.25 | $23.20 | $23.23 | $23.23 | 2,298 |
2025-04-14 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 3,532 |
2025-04-11 | $23.12 | $23.13 | $23.07 | $23.12 | $23.12 | 779 |
2025-04-10 | $23.20 | $23.20 | $23.18 | $23.18 | $23.18 | 5,768 |
2025-04-09 | $23.20 | $23.20 | $23.07 | $23.19 | $23.19 | 8,230 |
2025-04-08 | $23.28 | $23.28 | $23.23 | $23.23 | $23.23 | 586 |
2025-04-07 | $23.26 | $23.35 | $23.25 | $23.32 | $23.32 | 5,255 |
2025-04-04 | $23.39 | $23.39 | $23.33 | $23.33 | $23.33 | 11,266 |
2025-04-03 | $23.26 | $23.34 | $23.26 | $23.32 | $23.32 | 4,730 |
2025-04-02 | $23.23 | $23.27 | $23.21 | $23.24 | $23.24 | 7,288 |
2025-04-01 | $23.21 | $23.23 | $23.21 | $23.22 | $23.22 | 2,234 |
2025-03-31 | $23.30 | $23.33 | $23.26 | $23.30 | $23.22 | 11,732 |
2025-03-28 | $23.25 | $23.26 | $23.25 | $23.26 | $23.26 | 543 |
2025-03-27 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 3,366 |
2025-03-26 | $23.18 | $23.24 | $23.18 | $23.20 | $23.20 | 2,073 |
2025-03-25 | $23.21 | $23.23 | $23.21 | $23.22 | $23.22 | 5,854 |
2025-03-24 | $23.21 | $23.30 | $23.19 | $23.26 | $23.26 | 3,121 |
2025-03-21 | $23.23 | $23.26 | $23.23 | $23.24 | $23.24 | 2,881 |
2025-03-20 | $23.26 | $23.26 | $23.23 | $23.23 | $23.23 | 1,312 |
2025-03-19 | $23.20 | $23.24 | $23.08 | $23.22 | $23.22 | 6,828 |
2025-03-18 | $23.15 | $23.20 | $23.15 | $23.19 | $23.19 | 9,163 |
2025-03-17 | $23.16 | $23.24 | $23.15 | $23.17 | $23.17 | 16,560 |
2025-03-14 | $23.17 | $23.18 | $23.16 | $23.17 | $23.17 | 1,331 |
2025-03-13 | $23.17 | $23.20 | $23.13 | $23.17 | $23.17 | 16,102 |
2025-03-12 | $23.17 | $23.17 | $23.14 | $23.16 | $23.16 | 1,250 |
2025-03-11 | $23.23 | $23.24 | $23.16 | $23.19 | $23.19 | 9,891 |
2025-03-10 | $23.21 | $23.24 | $23.20 | $23.20 | $23.20 | 16,677 |
2025-03-07 | $23.19 | $23.20 | $23.14 | $23.17 | $23.17 | 3,366 |
2025-03-06 | $23.17 | $23.18 | $23.11 | $23.18 | $23.18 | 11,342 |
2025-03-05 | $23.23 | $23.23 | $23.17 | $23.18 | $23.18 | 9,121 |
2025-03-04 | $23.24 | $23.24 | $23.22 | $23.22 | $23.22 | 5,157 |
2025-03-03 | $23.19 | $23.22 | $23.18 | $23.20 | $23.20 | 5,526 |
2025-02-28 | $23.29 | $23.29 | $23.23 | $23.24 | $23.17 | 2,189 |
2025-02-27 | $23.23 | $23.23 | $23.18 | $23.19 | $23.12 | 1,682 |
2025-02-26 | $23.18 | $23.21 | $23.17 | $23.20 | $23.13 | 1,248 |
2025-02-25 | $23.16 | $23.20 | $23.16 | $23.19 | $23.12 | 9,417 |
2025-02-24 | $23.11 | $23.14 | $23.11 | $23.13 | $23.06 | 1,025 |
2025-02-21 | $23.08 | $23.10 | $23.06 | $23.10 | $23.03 | 1,030 |
2025-02-20 | $23.04 | $23.07 | $23.04 | $23.07 | $23.00 | 4,137 |
2025-02-19 | $23.01 | $23.04 | $23.01 | $23.04 | $22.97 | 3,080 |
2025-02-18 | $23.03 | $23.03 | $23.02 | $23.02 | $22.95 | 10,554 |
2025-02-14 | $23.06 | $23.06 | $23.05 | $23.05 | $22.98 | 1,036 |
2025-02-13 | $22.97 | $23.01 | $22.97 | $22.99 | $22.93 | 3,076 |
2025-02-12 | $22.88 | $23.01 | $22.88 | $22.95 | $22.89 | 5,463 |
2025-02-11 | $22.98 | $23.01 | $22.98 | $23.01 | $22.94 | 9,475 |
2025-02-10 | $23.01 | $23.03 | $23.00 | $23.01 | $22.95 | 4,415 |
2025-02-07 | $23.00 | $23.05 | $23.00 | $23.03 | $22.96 | 5,545 |
2025-02-06 | $23.04 | $23.06 | $23.04 | $23.06 | $22.99 | 5,253 |
2025-02-05 | $23.07 | $23.10 | $23.06 | $23.07 | $23.00 | 1,969 |
2025-02-04 | $23.00 | $23.03 | $23.00 | $23.03 | $22.96 | 2,508 |
2025-02-03 | $23.00 | $23.02 | $22.99 | $23.01 | $22.94 | 5,320 |
2025-01-31 | $23.07 | $23.10 | $23.07 | $23.08 | $22.94 | 6,397 |
2025-01-30 | $23.08 | $23.09 | $23.01 | $23.08 | $22.94 | 11,307 |
2025-01-29 | $23.09 | $23.09 | $23.05 | $23.07 | $22.93 | 1,934 |
2025-01-28 | $23.07 | $23.11 | $23.07 | $23.08 | $22.94 | 3,023 |
2025-01-27 | $23.09 | $23.09 | $23.06 | $23.08 | $22.94 | 1,437 |
2025-01-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.90 | 4,348 |
2025-01-23 | $23.13 | $23.13 | $23.00 | $23.04 | $22.90 | 6,315 |
2025-01-22 | $23.08 | $23.08 | $23.00 | $23.05 | $22.91 | 15,350 |
2025-01-21 | $23.19 | $23.19 | $23.01 | $23.08 | $22.94 | 48,811 |
2025-01-17 | $23.01 | $23.01 | $23.01 | $23.01 | $22.87 | 113 |
2025-01-16 | $23.00 | $23.10 | $23.00 | $23.02 | $22.88 | 93,169 |
2025-01-15 | $22.97 | $22.99 | $22.96 | $22.98 | $22.84 | 12,892 |
2025-01-14 | $22.90 | $22.95 | $22.90 | $22.91 | $22.77 | 4,817 |
2025-01-13 | $22.88 | $22.91 | $22.88 | $22.89 | $22.75 | 312 |
2025-01-10 | $23.09 | $23.09 | $22.90 | $22.91 | $22.77 | 21,332 |
2025-01-08 | $22.94 | $22.97 | $22.94 | $22.96 | $22.82 | 6,506 |
2025-01-07 | $22.96 | $22.99 | $22.92 | $22.94 | $22.80 | 17,199 |
2025-01-06 | $23.09 | $23.09 | $22.93 | $22.95 | $22.81 | 15,271 |
2025-01-03 | $22.94 | $22.99 | $22.92 | $22.94 | $22.94 | 11,636 |
2025-01-02 | $22.93 | $23.01 | $22.91 | $22.93 | $22.93 | 10,387 |
2024-12-31 | $22.93 | $22.95 | $22.93 | $22.95 | $22.95 | 1,382 |
2024-12-30 | $22.96 | $22.96 | $22.94 | $22.95 | $22.92 | 5,549 |
2024-12-27 | $22.94 | $22.97 | $22.93 | $22.93 | $22.90 | 1,504 |
2024-12-26 | $22.90 | $22.91 | $22.90 | $22.91 | $22.88 | 1,168 |
2024-12-24 | $22.90 | $22.90 | $22.87 | $22.90 | $22.87 | 1,832 |
2024-12-23 | $22.89 | $22.92 | $22.89 | $22.89 | $22.87 | 3,900 |
2024-12-20 | $22.94 | $22.94 | $22.91 | $22.93 | $22.91 | 3,901 |
2024-12-19 | $22.90 | $22.91 | $22.89 | $22.89 | $22.87 | 5,728 |
2024-12-18 | $22.97 | $22.99 | $22.88 | $22.90 | $22.87 | 19,673 |
2024-12-17 | $23.02 | $23.03 | $23.00 | $23.00 | $23.00 | 10,939 |
2024-12-16 | $23.04 | $23.05 | $23.04 | $23.04 | $23.04 | 2,347 |
2024-12-13 | $23.04 | $23.09 | $23.03 | $23.04 | $23.04 | 11,307 |
2024-12-12 | $23.12 | $23.12 | $23.05 | $23.07 | $23.07 | 21,076 |
2024-12-11 | $23.23 | $23.23 | $23.09 | $23.11 | $23.11 | 16,111 |
2024-12-10 | $23.12 | $23.12 | $23.07 | $23.12 | $23.12 | 22,850 |
2024-12-09 | $23.08 | $23.15 | $23.08 | $23.11 | $23.11 | 20,832 |
2024-12-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 717 |
2024-12-05 | $23.06 | $23.10 | $23.06 | $23.09 | $23.09 | 13,997 |
2024-12-04 | $23.03 | $23.13 | $23.03 | $23.13 | $23.13 | 13,019 |
2024-12-03 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 804 |
2024-12-02 | $23.18 | $23.18 | $23.02 | $23.07 | $23.07 | 5,228 |
2024-11-29 | $23.10 | $23.12 | $23.10 | $23.12 | $23.12 | 1,355 |
2024-11-27 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 347 |
2024-11-26 | $23.06 | $23.06 | $23.03 | $23.06 | $23.06 | 10,003 |
2024-11-25 | $23.04 | $23.06 | $23.04 | $23.05 | $23.05 | 2,860 |
2024-11-22 | $22.99 | $22.99 | $22.96 | $22.97 | $22.97 | 2,023 |
2024-11-21 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 5,220 |
2024-11-20 | $23.01 | $23.01 | $22.99 | $23.00 | $23.00 | 1,435 |
2024-11-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 22 |
2024-11-18 | $23.00 | $23.01 | $22.98 | $22.99 | $22.99 | 2,297 |
2024-11-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,135 |
2024-11-14 | $22.99 | $22.99 | $22.97 | $22.97 | $22.97 | 4,569 |
2024-11-13 | $22.98 | $22.99 | $22.97 | $22.99 | $22.99 | 1,057 |
2024-11-12 | $22.96 | $22.96 | $22.94 | $22.96 | $22.96 | 6,249 |
2024-11-11 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 1,550 |
2024-11-08 | $23.05 | $23.05 | $23.03 | $23.03 | $23.03 | 908 |
2024-11-07 | $23.01 | $23.04 | $23.01 | $23.04 | $23.04 | 1,622 |
2024-11-06 | $22.96 | $22.98 | $22.95 | $22.97 | $22.97 | 1,130 |
2024-11-05 | $23.00 | $23.02 | $22.99 | $23.02 | $23.02 | 1,391 |
2024-11-04 | $23.05 | $23.09 | $23.04 | $23.04 | $23.04 | 1,788 |
2024-11-01 | $23.03 | $23.03 | $22.98 | $22.99 | $22.99 | 3,020 |
2024-10-31 | $23.07 | $23.09 | $23.07 | $23.09 | $23.01 | 452 |
2024-10-30 | $23.12 | $23.13 | $23.11 | $23.12 | $23.04 | 11,496 |
2024-10-29 | $23.09 | $23.12 | $23.09 | $23.12 | $23.04 | 2,213 |
2024-10-28 | $23.11 | $23.15 | $23.09 | $23.14 | $23.06 | 9,224 |
2024-10-25 | $23.14 | $23.15 | $23.13 | $23.13 | $23.05 | 697 |
2024-10-24 | $23.15 | $23.15 | $23.14 | $23.15 | $23.15 | 520 |
2024-10-23 | $23.12 | $23.13 | $23.12 | $23.13 | $23.13 | 224 |
2024-10-22 | $23.15 | $23.17 | $23.10 | $23.16 | $23.16 | 3,357 |
2024-10-21 | $23.19 | $23.20 | $23.16 | $23.16 | $23.16 | 1,119 |
2024-10-18 | $23.20 | $23.23 | $23.20 | $23.22 | $23.22 | 857 |
2024-10-17 | $23.18 | $23.20 | $23.18 | $23.20 | $23.20 | 651 |
2024-10-16 | $23.21 | $23.22 | $23.21 | $23.22 | $23.22 | 282 |
2024-10-15 | $23.20 | $23.23 | $23.19 | $23.21 | $23.21 | 2,643 |
2024-10-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 28 |
2024-10-11 | $23.20 | $23.20 | $23.19 | $23.20 | $23.20 | 7,486 |
2024-10-10 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 3,811 |
2024-10-09 | $23.17 | $23.18 | $23.17 | $23.18 | $23.18 | 1,269 |
2024-10-08 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 350 |
2024-10-07 | $23.17 | $23.19 | $23.17 | $23.19 | $23.19 | 4,637 |
2024-10-04 | $23.24 | $23.25 | $23.22 | $23.22 | $23.22 | 693 |
2024-10-03 | $23.35 | $23.36 | $23.34 | $23.36 | $23.36 | 14,542 |
2024-10-02 | $23.36 | $23.41 | $23.36 | $23.38 | $23.38 | 894 |
2024-10-01 | $23.36 | $23.54 | $23.36 | $23.40 | $23.40 | 29,553 |
2024-09-30 | $23.47 | $23.50 | $23.47 | $23.47 | $23.38 | 4,104 |
2024-09-27 | $23.45 | $23.48 | $23.45 | $23.48 | $23.40 | 764 |
2024-09-26 | $23.45 | $23.47 | $23.43 | $23.45 | $23.45 | 1,910 |
2024-09-25 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 391 |
2024-09-24 | $23.49 | $23.51 | $23.48 | $23.50 | $23.50 | 1,545 |
2024-09-23 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 1,368 |
2024-09-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 161 |
2024-09-19 | $23.46 | $23.46 | $23.44 | $23.45 | $23.45 | 1,663 |
2024-09-18 | $23.42 | $23.47 | $23.41 | $23.44 | $23.44 | 3,771 |
2024-09-17 | $23.44 | $23.49 | $23.44 | $23.49 | $23.49 | 5,808 |
2024-09-16 | $23.46 | $23.49 | $23.46 | $23.48 | $23.48 | 1,531 |
2024-09-13 | $23.45 | $23.47 | $23.45 | $23.46 | $23.46 | 2,382 |
2024-09-12 | $23.42 | $23.43 | $23.41 | $23.43 | $23.43 | 920 |
2024-09-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2,086 |
2024-09-10 | $23.42 | $23.44 | $23.42 | $23.44 | $23.44 | 1,144 |
2024-09-09 | $23.36 | $23.41 | $23.36 | $23.40 | $23.40 | 3,021 |
2024-09-06 | $23.39 | $23.39 | $23.37 | $23.39 | $23.39 | 2,631 |
2024-09-05 | $23.31 | $23.35 | $23.31 | $23.34 | $23.34 | 89,439 |
2024-09-04 | $23.33 | $23.33 | $23.29 | $23.32 | $23.32 | 5,122 |
2024-09-03 | $23.24 | $23.26 | $23.24 | $23.26 | $23.26 | 457 |
2024-08-30 | $23.32 | $23.33 | $23.30 | $23.32 | $23.23 | 3,379 |
2024-08-29 | $23.30 | $23.33 | $23.30 | $23.33 | $23.23 | 1,006 |
2024-08-28 | $23.33 | $23.34 | $23.33 | $23.34 | $23.24 | 894 |
2024-08-27 | $23.32 | $23.34 | $23.32 | $23.34 | $23.24 | 559 |
2024-08-26 | $23.31 | $23.33 | $23.31 | $23.32 | $23.23 | 5,963 |
2024-08-23 | $23.30 | $23.33 | $23.30 | $23.33 | $23.23 | 613 |
2024-08-22 | $23.26 | $23.27 | $23.26 | $23.27 | $23.18 | 148 |
2024-08-21 | $23.33 | $23.35 | $23.32 | $23.35 | $23.26 | 383 |
2024-08-20 | $23.29 | $23.31 | $23.29 | $23.31 | $23.21 | 215,218 |
2024-08-19 | $23.28 | $23.28 | $23.27 | $23.27 | $23.27 | 674 |
2024-08-16 | $23.25 | $23.26 | $23.19 | $23.26 | $23.26 | 5,417 |
2024-08-15 | $23.25 | $23.25 | $23.23 | $23.24 | $23.24 | 1,529 |
2024-08-14 | $23.28 | $23.32 | $23.28 | $23.32 | $23.32 | 695 |
2024-08-13 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 1,713 |
2024-08-12 | $23.24 | $23.26 | $23.24 | $23.26 | $23.26 | 414 |
2024-08-09 | $23.22 | $23.23 | $23.22 | $23.23 | $23.23 | 416 |
2024-08-08 | $23.22 | $23.24 | $23.20 | $23.24 | $23.24 | 2,997 |
2024-08-07 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 80 |
2024-08-06 | $23.27 | $23.28 | $23.24 | $23.28 | $23.28 | 6,837 |
2024-08-05 | $23.37 | $23.37 | $23.33 | $23.33 | $23.33 | 1,768 |
2024-08-02 | $23.28 | $23.32 | $23.28 | $23.31 | $23.31 | 2,629 |
2024-08-01 | $23.14 | $23.18 | $23.14 | $23.17 | $23.17 | 4,468 |
2024-07-31 | $23.14 | $23.21 | $23.13 | $23.21 | $23.13 | 5,834 |
2024-07-30 | $23.10 | $23.12 | $23.10 | $23.12 | $23.04 | 1,976 |
2024-07-29 | $23.09 | $23.12 | $23.09 | $23.12 | $23.04 | 1,788 |
2024-07-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 542 |
2024-07-25 | $23.07 | $23.08 | $23.07 | $23.08 | $23.08 | 1,973 |
2024-07-24 | $23.10 | $23.10 | $23.06 | $23.08 | $23.08 | 3,864 |
2024-07-23 | $23.07 | $23.07 | $23.06 | $23.06 | $23.06 | 8,327 |
2024-07-22 | $23.02 | $23.06 | $23.02 | $23.06 | $23.06 | 4,034 |
2024-07-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 116 |
2024-07-18 | $23.05 | $23.10 | $23.05 | $23.07 | $23.07 | 3,909 |
2024-07-17 | $23.03 | $23.09 | $23.01 | $23.09 | $23.09 | 5,987 |
2024-07-16 | $23.04 | $23.06 | $23.02 | $23.05 | $23.05 | 8,442 |
2024-07-15 | $23.02 | $23.06 | $23.02 | $23.06 | $23.06 | 7,949 |
2024-07-12 | $23.00 | $23.02 | $22.99 | $23.02 | $23.02 | 4,759 |
2024-07-11 | $22.97 | $22.99 | $22.97 | $22.99 | $22.99 | 16,528 |
2024-07-10 | $22.96 | $22.96 | $22.94 | $22.95 | $22.95 | 4,972 |
2024-07-09 | $22.95 | $22.95 | $22.93 | $22.95 | $22.95 | 7,042 |
2024-07-08 | $22.95 | $22.96 | $22.94 | $22.96 | $22.96 | 13,282 |
2024-07-05 | $22.92 | $22.93 | $22.91 | $22.93 | $22.93 | 1,717 |
2024-07-03 | $22.87 | $22.91 | $22.87 | $22.90 | $22.90 | 3,131 |
2024-07-02 | $22.83 | $22.86 | $22.81 | $22.82 | $22.82 | 11,252 |
2024-07-01 | $22.89 | $22.89 | $22.80 | $22.84 | $22.84 | 15,593 |
2024-06-28 | $22.92 | $22.93 | $22.92 | $22.93 | $22.86 | 4,609 |
2024-06-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 2 |
2024-06-26 | $22.89 | $22.92 | $22.89 | $22.91 | $22.84 | 6,884 |
2024-06-25 | $22.93 | $22.94 | $22.91 | $22.94 | $22.87 | 8,947 |
2024-06-24 | $22.97 | $22.97 | $22.91 | $22.96 | $22.89 | 7,452 |
2024-06-21 | $22.91 | $22.93 | $22.91 | $22.92 | $22.85 | 894 |
2024-06-20 | $22.92 | $22.94 | $22.92 | $22.93 | $22.86 | 986 |
2024-06-18 | $22.90 | $22.94 | $22.90 | $22.94 | $22.87 | 338 |
2024-06-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.84 | 426 |
2024-06-14 | $22.91 | $22.95 | $22.91 | $22.93 | $22.93 | 1,279 |
2024-06-13 | $22.91 | $22.91 | $22.90 | $22.90 | $22.90 | 1,002 |
2024-06-12 | $22.93 | $22.93 | $22.87 | $22.87 | $22.87 | 2,411 |
2024-06-11 | $22.79 | $22.82 | $22.79 | $22.82 | $22.82 | 1,753 |
2024-06-10 | $22.78 | $22.81 | $22.76 | $22.81 | $22.81 | 3,466 |
2024-06-07 | $22.81 | $22.81 | $22.80 | $22.80 | $22.80 | 695 |
2024-06-06 | $22.87 | $22.90 | $22.87 | $22.89 | $22.89 | 4,708 |
2024-06-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,292 |
2024-06-04 | $22.82 | $22.90 | $22.82 | $22.90 | $22.90 | 44,069 |
2024-06-03 | $22.81 | $22.82 | $22.80 | $22.81 | $22.81 | 4,121 |
2024-05-31 | $22.82 | $22.82 | $22.82 | $22.82 | $22.74 | 74 |
2024-05-30 | $22.79 | $22.79 | $22.75 | $22.76 | $22.69 | 5,601 |
2024-05-29 | $22.73 | $22.75 | $22.73 | $22.74 | $22.67 | 797 |
2024-05-28 | $22.80 | $22.80 | $22.75 | $22.79 | $22.72 | 13,718 |
2024-05-24 | $22.76 | $22.80 | $22.76 | $22.80 | $22.72 | 7,005 |
2024-05-23 | $22.79 | $22.80 | $22.79 | $22.80 | $22.72 | 3,740 |
2024-05-22 | $22.82 | $22.82 | $22.80 | $22.80 | $22.73 | 1,343 |
2024-05-21 | $22.85 | $22.85 | $22.84 | $22.84 | $22.76 | 1,502 |
2024-05-20 | $22.83 | $22.84 | $22.80 | $22.82 | $22.75 | 11,896 |
2024-05-17 | $22.83 | $22.85 | $22.80 | $22.82 | $22.75 | 1,459 |
2024-05-16 | $22.95 | $22.95 | $22.84 | $22.86 | $22.78 | 10,711 |
2024-05-15 | $22.87 | $22.87 | $22.86 | $22.86 | $22.79 | 2,181 |
2024-05-14 | $22.81 | $22.81 | $22.78 | $22.80 | $22.73 | 1,105 |
2024-05-13 | $22.77 | $22.78 | $22.75 | $22.76 | $22.69 | 6,375 |
2024-05-10 | $22.80 | $22.80 | $22.76 | $22.77 | $22.69 | 1,881 |
2024-05-09 | $22.76 | $22.86 | $22.75 | $22.86 | $22.79 | 24,466 |
2024-05-08 | $22.76 | $22.77 | $22.76 | $22.77 | $22.69 | 990 |
2024-05-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.71 | 2,193 |
2024-05-06 | $22.84 | $22.84 | $22.78 | $22.79 | $22.72 | 15,099 |
2024-05-03 | $22.93 | $22.93 | $22.77 | $22.79 | $22.71 | 2,906 |
2024-05-02 | $22.67 | $22.77 | $22.67 | $22.73 | $22.66 | 4,669 |
2024-05-01 | $22.60 | $22.76 | $22.56 | $22.71 | $22.64 | 462,092 |
2024-04-30 | $22.66 | $22.68 | $22.62 | $22.67 | $22.52 | 74,579 |
2024-04-29 | $22.70 | $22.70 | $22.64 | $22.67 | $22.52 | 2,989 |
2024-04-26 | $22.67 | $22.68 | $22.65 | $22.66 | $22.51 | 1,143 |
2024-04-25 | $22.61 | $22.65 | $22.61 | $22.65 | $22.50 | 1,856 |
2024-04-24 | $22.67 | $22.68 | $22.65 | $22.68 | $22.53 | 1,310 |
2024-04-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.54 | 86 |
2024-04-22 | $22.66 | $22.66 | $22.65 | $22.65 | $22.50 | 1,726 |
2024-04-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 1,231 |
2024-04-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 47 |
2024-04-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.52 | 47 |
2024-04-16 | $22.64 | $22.64 | $22.61 | $22.61 | $22.46 | 531 |
2024-04-15 | $22.60 | $22.66 | $22.60 | $22.65 | $22.50 | 567 |
2024-04-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 19 |
2024-04-11 | $22.68 | $22.68 | $22.64 | $22.66 | $22.51 | 3,556 |
2024-04-10 | $22.65 | $22.66 | $22.65 | $22.65 | $22.50 | 744 |
2024-04-09 | $22.81 | $22.81 | $22.79 | $22.79 | $22.64 | 246 |
2024-04-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.61 | 36 |
2024-04-05 | $22.82 | $22.82 | $22.78 | $22.78 | $22.63 | 196 |
2024-04-04 | $22.79 | $22.81 | $22.74 | $22.81 | $22.67 | 1,730 |
2024-04-03 | $22.79 | $22.80 | $22.78 | $22.80 | $22.65 | 4,151 |
2024-04-02 | $22.78 | $22.79 | $22.78 | $22.78 | $22.63 | 1,793 |
2024-04-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 377 |
2024-03-28 | $22.91 | $22.93 | $22.87 | $22.89 | $22.67 | 3,709 |
2024-03-27 | $22.91 | $22.92 | $22.91 | $22.92 | $22.70 | 751 |
2024-03-26 | $22.89 | $22.89 | $22.87 | $22.89 | $22.67 | 713 |
2024-03-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.66 | 101 |
2024-03-22 | $22.89 | $22.91 | $22.89 | $22.91 | $22.69 | 434 |
2024-03-21 | $22.81 | $22.88 | $22.81 | $22.88 | $22.67 | 10,113 |
2024-03-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 3,636 |
2024-03-19 | $22.83 | $22.84 | $22.82 | $22.83 | $22.61 | 3,636 |
2024-03-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.59 | 378 |
2024-03-15 | $22.79 | $22.81 | $22.79 | $22.81 | $22.60 | 201 |
2024-03-14 | $22.85 | $22.85 | $22.83 | $22.83 | $22.61 | 998 |
2024-03-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.66 | 246 |
2024-03-12 | $22.91 | $22.91 | $22.89 | $22.89 | $22.67 | 446 |
2024-03-11 | $22.95 | $22.95 | $22.92 | $22.92 | $22.71 | 316 |
2024-03-08 | $22.93 | $22.94 | $22.93 | $22.94 | $22.72 | 1,102 |
2024-03-07 | $22.90 | $22.92 | $22.90 | $22.92 | $22.70 | 527 |
2024-03-06 | $22.92 | $22.92 | $22.88 | $22.88 | $22.67 | 752 |
2024-03-05 | $22.86 | $22.88 | $22.86 | $22.88 | $22.66 | 770 |
2024-03-04 | $22.83 | $22.83 | $22.82 | $22.82 | $22.60 | 956 |
2024-03-01 | $22.85 | $22.87 | $22.85 | $22.87 | $22.65 | 1,085 |
2024-02-29 | $22.87 | $22.87 | $22.86 | $22.86 | $22.58 | 111 |
2024-02-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.57 | 201 |
2024-02-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.55 | 61 |
2024-02-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.55 | 34 |
2024-02-23 | $22.82 | $22.84 | $22.82 | $22.84 | $22.84 | 589 |
2024-02-22 | $22.84 | $22.84 | $22.83 | $22.83 | $22.83 | 433 |
2024-02-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1,378 |
2024-02-20 | $22.84 | $22.87 | $22.84 | $22.87 | $22.87 | 1,378 |
2024-02-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 2 |
2024-02-15 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 473 |
2024-02-14 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 184 |
2024-02-13 | $22.84 | $22.84 | $22.79 | $22.80 | $22.80 | 4,899 |
2024-02-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 552 |
2024-02-09 | $22.89 | $22.92 | $22.89 | $22.92 | $22.92 | 4,652 |
2024-02-08 | $22.93 | $22.93 | $22.90 | $22.92 | $22.92 | 2,774 |
2024-02-07 | $22.96 | $22.97 | $22.95 | $22.95 | $22.95 | 3,471 |
2024-02-06 | $22.93 | $22.96 | $22.93 | $22.95 | $22.95 | 1,972 |
2024-02-05 | $22.90 | $22.92 | $22.90 | $22.91 | $22.91 | 3,675 |
2024-02-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 31 |
2024-02-01 | $23.09 | $23.09 | $23.06 | $23.08 | $23.08 | 1,346 |
2024-01-31 | $23.11 | $23.11 | $23.08 | $23.08 | $23.01 | 6,926 |
2024-01-30 | $23.04 | $23.04 | $23.00 | $23.01 | $22.94 | 4,004 |
2024-01-29 | $23.01 | $23.04 | $23.01 | $23.04 | $22.97 | 1,591 |
2024-01-26 | $23.00 | $23.00 | $22.99 | $23.00 | $22.93 | 1,080 |
2024-01-25 | $22.98 | $23.02 | $22.98 | $23.02 | $22.95 | 573 |
2024-01-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.92 | 60 |
2024-01-23 | $22.97 | $23.00 | $22.97 | $23.00 | $22.93 | 10,769 |
2024-01-22 | $22.99 | $23.01 | $22.99 | $23.01 | $22.94 | 184 |
2024-01-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.91 | 89 |
2024-01-18 | $23.01 | $23.01 | $23.00 | $23.00 | $22.93 | 465 |
2024-01-17 | $22.98 | $22.99 | $22.98 | $22.99 | $22.92 | 215 |
2024-01-16 | $23.06 | $23.06 | $23.04 | $23.05 | $22.99 | 2,336 |
2024-01-12 | $23.10 | $23.11 | $23.09 | $23.11 | $23.04 | 1,242 |
2024-01-11 | $23.00 | $23.01 | $22.99 | $23.01 | $22.94 | 15,425 |
2024-01-10 | $22.99 | $22.99 | $22.98 | $22.98 | $22.91 | 1,286 |
2024-01-09 | $22.95 | $22.98 | $22.95 | $22.97 | $22.90 | 4,171 |
2024-01-08 | $22.98 | $22.98 | $22.97 | $22.97 | $22.90 | 396 |
2024-01-05 | $22.99 | $22.99 | $22.94 | $22.94 | $22.88 | 7,151 |
2024-01-04 | $22.95 | $22.96 | $22.95 | $22.96 | $22.89 | 81,149 |
2024-01-03 | $22.98 | $22.99 | $22.98 | $22.99 | $22.92 | 911 |
2024-01-02 | $23.00 | $23.02 | $23.00 | $23.01 | $22.94 | 55,728 |
2023-12-29 | $23.07 | $23.07 | $23.05 | $23.06 | $22.99 | 1,119 |
2023-12-28 | $23.06 | $23.06 | $23.05 | $23.05 | $22.98 | 226 |
2023-12-27 | $23.03 | $23.05 | $23.02 | $23.04 | $22.97 | 25,050 |
2023-12-26 | $22.98 | $23.01 | $22.98 | $23.00 | $22.93 | 1,200 |
2023-12-22 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 1,581 |
2023-12-21 | $23.01 | $23.01 | $22.98 | $23.00 | $23.00 | 2,720 |
2023-12-20 | $22.95 | $22.97 | $22.95 | $22.97 | $22.97 | 5,343 |
2023-12-19 | $22.95 | $22.96 | $22.94 | $22.94 | $22.94 | 547 |
2023-12-18 | $22.93 | $22.95 | $22.93 | $22.93 | $22.93 | 821 |
2023-12-15 | $22.91 | $22.94 | $22.91 | $22.94 | $22.94 | 6,296 |
2023-12-14 | $22.96 | $22.98 | $22.94 | $22.96 | $22.96 | 27,452 |
2023-12-13 | $22.88 | $23.00 | $22.88 | $23.00 | $22.90 | 1,908 |
2023-12-12 | $22.84 | $22.84 | $22.82 | $22.84 | $22.74 | 4,069 |
2023-12-11 | $22.80 | $22.83 | $22.80 | $22.83 | $22.72 | 381 |
2023-12-08 | $22.82 | $22.82 | $22.81 | $22.81 | $22.71 | 724 |
2023-12-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.79 | 442 |
2023-12-06 | $22.89 | $22.89 | $22.87 | $22.88 | $22.77 | 821 |
2023-12-05 | $22.83 | $22.87 | $22.83 | $22.87 | $22.76 | 2,022 |
2023-12-04 | $22.80 | $22.83 | $22.80 | $22.83 | $22.73 | 226,011 |
2023-12-01 | $22.77 | $22.86 | $22.77 | $22.86 | $22.76 | 12,298 |
2023-11-30 | $22.86 | $22.87 | $22.86 | $22.87 | $22.67 | 12,418 |
2023-11-29 | $22.88 | $22.91 | $22.88 | $22.91 | $22.91 | 7,144 |
2023-11-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 3,563 |
2023-11-27 | $22.75 | $22.77 | $22.75 | $22.77 | $22.77 | 9,464 |
2023-11-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 9 |
2023-11-22 | $22.74 | $22.74 | $22.73 | $22.74 | $22.74 | 6,373 |
2023-11-21 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 2,543 |
2023-11-20 | $22.71 | $22.73 | $22.71 | $22.73 | $22.73 | 365,567 |
2023-11-17 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 807 |
2023-11-16 | $22.73 | $22.76 | $22.73 | $22.74 | $22.74 | 2,164 |
2023-11-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 45 |
2023-11-14 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 4,385 |
2023-11-13 | $22.60 | $22.60 | $22.57 | $22.59 | $22.59 | 2,799 |
2023-11-10 | $22.58 | $22.59 | $22.58 | $22.59 | $22.59 | 952 |
2023-11-09 | $22.69 | $22.69 | $22.60 | $22.61 | $22.61 | 2,869 |
2023-11-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 160 |
2023-11-07 | $22.62 | $22.66 | $22.62 | $22.64 | $22.64 | 6,677 |
2023-11-06 | $22.63 | $22.63 | $22.59 | $22.61 | $22.61 | 2,854 |
2023-11-03 | $22.66 | $22.68 | $22.65 | $22.66 | $22.66 | 9,212 |
2023-11-02 | $22.58 | $22.58 | $22.57 | $22.58 | $22.58 | 4,399 |
2023-11-01 | $22.49 | $22.53 | $22.49 | $22.53 | $22.53 | 5,775 |
2023-10-31 | $22.54 | $22.54 | $22.53 | $22.54 | $22.47 | 1,547 |
2023-10-30 | $22.53 | $22.55 | $22.53 | $22.55 | $22.47 | 6,066 |
2023-10-27 | $22.56 | $22.56 | $22.55 | $22.56 | $22.48 | 8,438 |
2023-10-26 | $22.51 | $22.55 | $22.48 | $22.48 | $22.40 | 18,833 |
2023-10-25 | $22.49 | $22.49 | $22.48 | $22.48 | $22.40 | 710 |
2023-10-24 | $22.50 | $22.53 | $22.49 | $22.52 | $22.44 | 8,665 |
2023-10-23 | $22.46 | $22.52 | $22.46 | $22.52 | $22.44 | 1,564 |
2023-10-20 | $22.48 | $22.49 | $22.48 | $22.49 | $22.41 | 8,539 |
2023-10-19 | $22.42 | $22.45 | $22.42 | $22.44 | $22.36 | 14,774 |
2023-10-18 | $22.44 | $22.45 | $22.41 | $22.41 | $22.33 | 5,479 |
2023-10-17 | $22.44 | $22.46 | $22.44 | $22.46 | $22.38 | 1,197 |
2023-10-16 | $22.53 | $22.54 | $22.53 | $22.54 | $22.46 | 602 |
2023-10-13 | $22.57 | $22.58 | $22.57 | $22.58 | $22.50 | 447 |
2023-10-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 793 |
2023-10-11 | $22.58 | $22.61 | $22.58 | $22.59 | $22.59 | 1,857 |
2023-10-10 | $22.61 | $22.63 | $22.60 | $22.63 | $22.63 | 6,125 |
2023-10-09 | $22.60 | $22.63 | $22.59 | $22.61 | $22.61 | 4,682 |
2023-10-06 | $22.49 | $22.52 | $22.49 | $22.51 | $22.51 | 16,441 |
2023-10-05 | $22.55 | $22.55 | $22.54 | $22.55 | $22.55 | 3,946 |
2023-10-04 | $22.49 | $22.52 | $22.49 | $22.51 | $22.51 | 4,913 |
2023-10-03 | $22.51 | $22.51 | $22.45 | $22.45 | $22.45 | 3,770 |
2023-10-02 | $22.53 | $22.53 | $22.52 | $22.52 | $22.52 | 3,805 |
2023-09-29 | $22.65 | $22.66 | $22.65 | $22.65 | $22.58 | 2,812 |
2023-09-28 | $22.56 | $22.58 | $22.56 | $22.58 | $22.51 | 1,800 |
2023-09-27 | $22.61 | $22.61 | $22.55 | $22.57 | $22.50 | 3,551 |
2023-09-26 | $22.62 | $22.62 | $22.60 | $22.60 | $22.53 | 3,075 |
2023-09-25 | $22.62 | $22.63 | $22.62 | $22.62 | $22.55 | 3,925 |
2023-09-22 | $22.63 | $22.65 | $22.63 | $22.64 | $22.57 | 9,655 |
2023-09-21 | $22.61 | $22.61 | $22.60 | $22.61 | $22.53 | 201,935 |
2023-09-20 | $22.66 | $22.67 | $22.61 | $22.62 | $22.55 | 2,819 |
2023-09-19 | $22.65 | $22.66 | $22.64 | $22.64 | $22.56 | 2,556 |
2023-09-18 | $22.65 | $22.68 | $22.65 | $22.67 | $22.59 | 10,948 |
2023-09-15 | $22.67 | $22.68 | $22.67 | $22.68 | $22.60 | 5,090 |
2023-09-14 | $22.71 | $22.72 | $22.71 | $22.72 | $22.64 | 4,166 |
2023-09-13 | $22.71 | $22.71 | $22.70 | $22.70 | $22.62 | 1,006 |
2023-09-12 | $22.68 | $22.68 | $22.67 | $22.67 | $22.60 | 1,645 |
2023-09-11 | $22.69 | $22.69 | $22.67 | $22.69 | $22.61 | 1,281 |
2023-09-08 | $22.70 | $22.71 | $22.70 | $22.70 | $22.63 | 6,879 |
2023-09-07 | $22.65 | $22.69 | $22.65 | $22.69 | $22.62 | 6,087 |
2023-09-06 | $22.67 | $22.67 | $22.63 | $22.64 | $22.57 | 3,637 |
2023-09-05 | $22.75 | $22.75 | $22.70 | $22.71 | $22.64 | 1,970 |
2023-09-01 | $22.78 | $22.78 | $22.77 | $22.77 | $22.69 | 6,186 |
2023-08-31 | $22.81 | $22.84 | $22.81 | $22.83 | $22.68 | 685 |
2023-08-30 | $22.83 | $22.83 | $22.81 | $22.82 | $22.66 | 3,539 |
2023-08-29 | $22.79 | $22.80 | $22.79 | $22.80 | $22.65 | 7,683 |
2023-08-28 | $22.70 | $22.73 | $22.70 | $22.73 | $22.58 | 447 |
2023-08-25 | $22.70 | $22.71 | $22.70 | $22.71 | $22.56 | 2,149 |
2023-08-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.57 | 4,354 |
2023-08-23 | $22.72 | $22.75 | $22.72 | $22.74 | $22.59 | 4,297 |
2023-08-22 | $22.66 | $22.69 | $22.66 | $22.66 | $22.51 | 10,090 |
2023-08-21 | $22.69 | $22.69 | $22.67 | $22.68 | $22.53 | 2,488 |
2023-08-18 | $22.70 | $22.73 | $22.70 | $22.72 | $22.57 | 1,211 |
2023-08-17 | $22.71 | $22.71 | $22.67 | $22.70 | $22.55 | 995 |
2023-08-16 | $22.73 | $22.73 | $22.69 | $22.69 | $22.55 | 350 |
2023-08-15 | $22.75 | $22.75 | $22.71 | $22.72 | $22.57 | 1,137 |
2023-08-14 | $22.72 | $22.74 | $22.72 | $22.74 | $22.59 | 1,117 |
2023-08-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 177 |
2023-08-10 | $22.83 | $22.83 | $22.79 | $22.79 | $22.79 | 2,032 |
2023-08-09 | $22.82 | $22.87 | $22.82 | $22.82 | $22.82 | 17,913 |
2023-08-08 | $22.83 | $22.83 | $22.82 | $22.82 | $22.82 | 4,207 |
2023-08-07 | $22.79 | $22.81 | $22.79 | $22.80 | $22.80 | 2,149 |
2023-08-04 | $22.76 | $22.80 | $22.76 | $22.80 | $22.80 | 5,855 |
2023-08-03 | $22.67 | $22.71 | $22.67 | $22.71 | $22.71 | 6,883 |
2023-08-02 | $22.72 | $22.73 | $22.69 | $22.73 | $22.73 | 633 |
2023-08-01 | $22.75 | $22.75 | $22.74 | $22.74 | $22.74 | 3,151 |
2023-07-31 | $22.83 | $22.85 | $22.83 | $22.83 | $22.77 | 6,342 |
2023-07-28 | $22.81 | $22.83 | $22.80 | $22.82 | $22.75 | 9,605 |
2023-07-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.74 | 2,705 |
2023-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.78 | 6,943 |
2023-07-25 | $22.80 | $22.81 | $22.79 | $22.81 | $22.74 | 6,943 |
2023-07-24 | $22.87 | $22.87 | $22.82 | $22.82 | $22.75 | 8,040 |
2023-07-21 | $22.84 | $22.85 | $22.84 | $22.85 | $22.85 | 4,596 |
2023-07-20 | $22.84 | $22.84 | $22.83 | $22.84 | $22.84 | 1,400 |
2023-07-19 | $22.91 | $22.91 | $22.90 | $22.91 | $22.91 | 5,191 |
2023-07-18 | $22.91 | $22.91 | $22.87 | $22.87 | $22.87 | 4,809 |
2023-07-17 | $22.85 | $22.89 | $22.85 | $22.87 | $22.87 | 19,972 |
2023-07-14 | $22.87 | $22.87 | $22.85 | $22.85 | $22.85 | 2,565 |
2023-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 130 |
2023-07-12 | $22.82 | $22.85 | $22.82 | $22.84 | $22.84 | 8,076 |
2023-07-11 | $22.69 | $22.75 | $22.69 | $22.74 | $22.74 | 5,972 |
2023-07-10 | $22.67 | $22.70 | $22.67 | $22.70 | $22.70 | 920 |
2023-07-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 214 |
2023-07-06 | $22.69 | $22.69 | $22.66 | $22.66 | $22.66 | 1,441 |
2023-07-05 | $22.73 | $22.76 | $22.70 | $22.71 | $22.71 | 219,958 |
2023-07-03 | $22.76 | $22.79 | $22.73 | $22.73 | $22.73 | 12,661 |
2023-06-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.76 | 10,902 |
2023-06-29 | $22.82 | $22.84 | $22.82 | $22.84 | $22.76 | 1,538 |
2023-06-28 | $22.88 | $22.90 | $22.87 | $22.89 | $22.82 | 1,543 |
2023-06-27 | $22.94 | $22.94 | $22.85 | $22.87 | $22.79 | 4,309 |
2023-06-26 | $22.87 | $22.90 | $22.87 | $22.90 | $22.82 | 5,640 |
2023-06-23 | $22.87 | $22.88 | $22.87 | $22.88 | $22.80 | 568 |
2023-06-22 | $22.86 | $22.86 | $22.85 | $22.86 | $22.78 | 13,369 |
2023-06-21 | $22.86 | $22.90 | $22.85 | $22.90 | $22.82 | 448 |
2023-06-20 | $22.90 | $22.90 | $22.86 | $22.90 | $22.82 | 9,475 |
2023-06-16 | $22.85 | $22.87 | $22.85 | $22.87 | $22.79 | 387,132 |
2023-06-15 | $22.89 | $22.91 | $22.89 | $22.91 | $22.83 | 100 |
2023-06-14 | $22.87 | $22.88 | $22.82 | $22.84 | $22.76 | 4,388 |
2023-06-13 | $22.89 | $22.89 | $22.84 | $22.84 | $22.76 | 2,526 |
2023-06-12 | $22.86 | $22.89 | $22.85 | $22.89 | $22.81 | 1,417 |
2023-06-09 | $22.87 | $22.87 | $22.86 | $22.86 | $22.78 | 2,834 |
2023-06-08 | $22.90 | $22.90 | $22.87 | $22.89 | $22.81 | 73,613 |
2023-06-07 | $22.86 | $22.86 | $22.85 | $22.85 | $22.78 | 4,286 |
2023-06-06 | $22.90 | $22.90 | $22.88 | $22.90 | $22.82 | 6,470 |
2023-06-05 | $22.88 | $22.91 | $22.86 | $22.91 | $22.91 | 1,800 |
2023-06-02 | $22.96 | $22.96 | $22.90 | $22.91 | $22.91 | 1,938 |
2023-06-01 | $22.95 | $22.98 | $22.95 | $22.97 | $22.97 | 381,593 |
2023-05-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.94 | 95 |
2023-05-30 | $22.92 | $22.95 | $22.92 | $22.95 | $22.90 | 1,676 |
2023-05-26 | $22.84 | $22.88 | $22.84 | $22.86 | $22.82 | 62,264 |
2023-05-25 | $22.89 | $22.89 | $22.87 | $22.87 | $22.87 | 2,670 |
2023-05-24 | $22.96 | $22.96 | $22.92 | $22.94 | $22.94 | 9,959 |
2023-05-23 | $22.95 | $22.96 | $22.94 | $22.96 | $22.96 | 616 |
2023-05-22 | $22.97 | $22.98 | $22.96 | $22.96 | $22.96 | 11,522 |
2023-05-19 | $22.98 | $22.99 | $22.96 | $22.96 | $22.96 | 2,681 |
2023-05-18 | $22.96 | $22.97 | $22.96 | $22.97 | $22.97 | 687 |
2023-05-17 | $23.04 | $23.04 | $23.02 | $23.02 | $23.02 | 5,587 |
2023-05-16 | $23.05 | $23.06 | $23.05 | $23.05 | $23.05 | 1,921 |
2023-05-15 | $23.09 | $23.10 | $23.09 | $23.09 | $23.09 | 381,770 |
2023-05-12 | $23.15 | $23.15 | $23.09 | $23.09 | $23.09 | 776 |
2023-05-11 | $23.16 | $23.16 | $23.14 | $23.14 | $23.14 | 2,777 |
2023-05-10 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 2,511 |
2023-05-09 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 102 |
2023-05-08 | $23.07 | $23.08 | $23.06 | $23.06 | $23.06 | 315 |
2023-05-05 | $23.10 | $23.10 | $23.08 | $23.10 | $23.10 | 2,296 |
2023-05-04 | $23.11 | $23.20 | $23.11 | $23.17 | $23.17 | 17,240 |
2023-05-03 | $23.09 | $23.14 | $23.09 | $23.14 | $23.14 | 1,568 |
2023-05-02 | $23.01 | $23.08 | $23.01 | $23.08 | $23.08 | 3,026 |
2023-05-01 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 3,645 |
2023-04-28 | $23.10 | $23.10 | $23.09 | $23.10 | $23.05 | 1,125 |
2023-04-27 | $23.06 | $23.06 | $23.06 | $23.06 | $23.00 | 158 |
2023-04-26 | $23.14 | $23.14 | $23.11 | $23.11 | $23.06 | 754 |
2023-04-25 | $23.08 | $23.15 | $23.08 | $23.15 | $23.09 | 2,126 |
2023-04-24 | $23.03 | $23.06 | $23.03 | $23.06 | $23.00 | 687 |
2023-04-21 | $23.00 | $23.01 | $23.00 | $23.01 | $22.96 | 2,196 |
2023-04-20 | $22.95 | $23.02 | $22.95 | $23.02 | $22.96 | 1,581 |
2023-04-19 | $22.97 | $22.98 | $22.95 | $22.96 | $22.91 | 2,834 |
2023-04-18 | $22.99 | $23.00 | $22.99 | $22.99 | $22.93 | 851 |
2023-04-17 | $22.98 | $22.99 | $22.98 | $22.99 | $22.93 | 359 |
2023-04-14 | $23.03 | $23.04 | $23.02 | $23.03 | $22.98 | 10,147 |
2023-04-13 | $23.10 | $23.10 | $23.08 | $23.08 | $23.03 | 7,580 |
2023-04-12 | $23.03 | $23.06 | $23.03 | $23.06 | $23.01 | 399 |
2023-04-11 | $23.01 | $23.04 | $23.01 | $23.03 | $22.98 | 3,311 |
2023-04-10 | $22.96 | $23.05 | $22.96 | $23.04 | $22.99 | 5,246 |
2023-04-06 | $23.12 | $23.14 | $23.10 | $23.10 | $23.05 | 1,434 |
2023-04-05 | $23.17 | $23.17 | $23.12 | $23.12 | $23.07 | 955 |
2023-04-04 | $23.03 | $23.11 | $23.03 | $23.11 | $23.05 | 8,998 |
2023-04-03 | $22.98 | $23.06 | $22.98 | $23.05 | $23.00 | 1,785 |
2023-03-31 | $22.96 | $23.04 | $22.96 | $23.04 | $22.93 | 236 |
2023-03-30 | $22.93 | $22.98 | $22.93 | $22.98 | $22.88 | 4,290 |
2023-03-29 | $22.95 | $22.96 | $22.95 | $22.96 | $22.86 | 905 |
2023-03-28 | $22.94 | $22.96 | $22.93 | $22.95 | $22.84 | 3,668 |
2023-03-27 | $23.02 | $23.04 | $22.98 | $22.98 | $22.88 | 2,976 |
2023-03-24 | $23.20 | $23.20 | $23.09 | $23.11 | $23.01 | 7,147 |
2023-03-23 | $23.02 | $23.08 | $23.02 | $23.07 | $22.97 | 1,714 |
2023-03-22 | $22.86 | $23.03 | $22.86 | $23.03 | $22.92 | 3,503 |
2023-03-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.80 | 141 |
2023-03-20 | $22.94 | $22.94 | $22.90 | $22.90 | $22.80 | 1,999 |
2023-03-17 | $22.93 | $22.96 | $22.93 | $22.94 | $22.94 | 3,354 |
2023-03-16 | $22.96 | $22.96 | $22.84 | $22.84 | $22.84 | 958 |
2023-03-15 | $22.85 | $22.91 | $22.85 | $22.91 | $22.91 | 1,053 |
2023-03-14 | $22.78 | $22.86 | $22.78 | $22.83 | $22.83 | 1,651 |
2023-03-13 | $22.85 | $22.99 | $22.85 | $22.89 | $22.89 | 14,432 |
2023-03-10 | $22.73 | $22.79 | $22.73 | $22.79 | $22.79 | 3,668 |
2023-03-09 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 3,916 |
2023-03-08 | $22.62 | $22.63 | $22.62 | $22.62 | $22.62 | 1,010 |
2023-03-07 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 4,050 |
2023-03-06 | $22.70 | $22.70 | $22.67 | $22.68 | $22.68 | 3,390 |
2023-03-03 | $22.66 | $22.71 | $22.65 | $22.68 | $22.68 | 6,743 |
2023-03-02 | $22.63 | $22.65 | $22.63 | $22.65 | $22.65 | 1,262 |
2023-03-01 | $22.67 | $22.67 | $22.64 | $22.64 | $22.64 | 2,328 |
2023-02-28 | $22.73 | $22.75 | $22.72 | $22.75 | $22.70 | 200,361 |
2023-02-27 | $22.76 | $22.76 | $22.75 | $22.75 | $22.70 | 1,122 |
2023-02-24 | $22.72 | $22.73 | $22.72 | $22.73 | $22.68 | 3,795 |
2023-02-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.73 | 865 |
2023-02-22 | $22.78 | $22.78 | $22.75 | $22.76 | $22.71 | 2,773 |
2023-02-21 | $22.76 | $22.76 | $22.75 | $22.76 | $22.71 | 932 |
2023-02-17 | $22.79 | $22.80 | $22.78 | $22.80 | $22.75 | 1,936 |
2023-02-16 | $22.78 | $22.82 | $22.78 | $22.82 | $22.82 | 2,156 |
2023-02-15 | $22.81 | $22.82 | $22.80 | $22.81 | $22.81 | 4,789 |
2023-02-14 | $22.81 | $22.83 | $22.81 | $22.83 | $22.83 | 5,064 |
2023-02-13 | $22.85 | $22.87 | $22.85 | $22.87 | $22.87 | 3,606 |
2023-02-10 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 3,479 |
2023-02-09 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 1,140 |
2023-02-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 432 |
2023-02-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 489 |
2023-02-06 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 1,148 |
2023-02-03 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 3,977 |
2023-02-02 | $23.12 | $23.12 | $23.10 | $23.10 | $23.10 | 1,340 |
2023-02-01 | $23.01 | $23.09 | $23.01 | $23.09 | $23.09 | 1,645 |
2023-01-31 | $23.04 | $23.06 | $23.02 | $23.06 | $23.01 | 8,790 |
2023-01-30 | $23.01 | $23.01 | $22.98 | $23.01 | $22.96 | 3,843 |
2023-01-27 | $23.04 | $23.04 | $23.04 | $23.04 | $22.99 | 4 |
2023-01-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.00 | 908 |
2023-01-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.01 | 2,707 |
2023-01-24 | $23.02 | $23.06 | $23.02 | $23.06 | $23.01 | 1,180 |
2023-01-23 | $23.01 | $23.05 | $23.01 | $23.02 | $22.97 | 5,437 |
2023-01-20 | $23.03 | $23.05 | $23.03 | $23.05 | $23.00 | 1,871 |
2023-01-19 | $23.06 | $23.08 | $23.06 | $23.08 | $23.03 | 395 |
2023-01-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 2,540 |
2023-01-17 | $23.00 | $23.00 | $22.99 | $23.00 | $23.00 | 27,769 |
2023-01-13 | $23.00 | $23.03 | $22.98 | $22.98 | $22.98 | 4,849 |
2023-01-12 | $22.98 | $23.02 | $22.96 | $23.01 | $23.01 | 6,105 |
2023-01-11 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 810 |
2023-01-10 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 644 |
2023-01-09 | $22.89 | $22.92 | $22.89 | $22.92 | $22.92 | 1,988 |
2023-01-06 | $22.88 | $22.89 | $22.87 | $22.89 | $22.89 | 2,767 |
2023-01-05 | $22.73 | $22.77 | $22.72 | $22.76 | $22.76 | 2,411 |
2023-01-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 44 |
2023-01-03 | $22.76 | $22.77 | $22.71 | $22.77 | $22.77 | 3,040 |
2022-12-30 | $22.72 | $22.72 | $22.71 | $22.72 | $22.72 | 869 |
2022-12-29 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 1,592 |
2022-12-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 586 |
2022-12-27 | $22.76 | $22.76 | $22.73 | $22.74 | $22.74 | 1,511 |
2022-12-23 | $22.79 | $22.80 | $22.79 | $22.80 | $22.80 | 324 |
2022-12-22 | $22.79 | $22.84 | $22.79 | $22.82 | $22.82 | 1,901 |
2022-12-21 | $22.82 | $22.82 | $22.81 | $22.81 | $22.81 | 2,602 |
2022-12-20 | $22.77 | $22.78 | $22.77 | $22.77 | $22.77 | 9,446 |
2022-12-19 | $22.82 | $22.82 | $22.81 | $22.82 | $22.82 | 2,195 |
2022-12-16 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 666 |
2022-12-15 | $22.84 | $22.84 | $22.83 | $22.84 | $22.84 | 7,153 |
2022-12-14 | $22.86 | $22.91 | $22.86 | $22.91 | $22.84 | 500 |
2022-12-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.83 | 211 |
2022-12-12 | $22.84 | $22.84 | $22.80 | $22.80 | $22.74 | 562 |
2022-12-09 | $22.82 | $22.83 | $22.82 | $22.83 | $22.76 | 2,320 |
2022-12-08 | $22.87 | $22.87 | $22.84 | $22.85 | $22.78 | 1,281 |
2022-12-07 | $22.81 | $22.85 | $22.81 | $22.84 | $22.78 | 1,360 |
2022-12-06 | $22.83 | $22.83 | $22.79 | $22.81 | $22.75 | 6,605 |
2022-12-05 | $22.82 | $22.83 | $22.77 | $22.77 | $22.71 | 3,353 |
2022-12-02 | $22.81 | $22.87 | $22.81 | $22.87 | $22.87 | 208 |
2022-12-01 | $22.81 | $22.85 | $22.81 | $22.85 | $22.85 | 293 |
2022-11-30 | $22.69 | $22.82 | $22.69 | $22.82 | $22.82 | 1,645 |
2022-11-29 | $22.73 | $22.75 | $22.72 | $22.73 | $22.73 | 6,581 |
2022-11-28 | $22.76 | $22.76 | $22.74 | $22.75 | $22.75 | 611 |
2022-11-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 257 |
2022-11-23 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 9,712 |
2022-11-22 | $22.70 | $22.71 | $22.69 | $22.69 | $22.69 | 26,048 |
2022-11-21 | $22.70 | $22.73 | $22.68 | $22.68 | $22.68 | 1,383 |
2022-11-18 | $22.69 | $22.70 | $22.69 | $22.69 | $22.69 | 1,344 |
2022-11-17 | $22.69 | $22.71 | $22.69 | $22.71 | $22.71 | 3,544 |
2022-11-16 | $22.75 | $22.75 | $22.74 | $22.74 | $22.74 | 1,904 |
2022-11-15 | $22.71 | $22.72 | $22.71 | $22.72 | $22.72 | 834 |
2022-11-14 | $22.67 | $22.67 | $22.66 | $22.67 | $22.67 | 518 |
2022-11-11 | $22.68 | $22.70 | $22.67 | $22.69 | $22.69 | 1,264 |
2022-11-10 | $22.67 | $22.69 | $22.67 | $22.69 | $22.69 | 997 |
2022-11-09 | $22.45 | $22.45 | $22.44 | $22.45 | $22.45 | 10,529 |
2022-11-08 | $22.41 | $22.43 | $22.40 | $22.43 | $22.43 | 26,629 |
2022-11-07 | $22.42 | $22.42 | $22.39 | $22.40 | $22.40 | 4,036 |
2022-11-04 | $22.38 | $22.42 | $22.35 | $22.42 | $22.42 | 11,726 |
2022-11-03 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 3,571 |
2022-11-02 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 4,251 |
2022-11-01 | $22.43 | $22.44 | $22.43 | $22.44 | $22.44 | 459 |
2022-10-31 | $22.56 | $22.56 | $22.50 | $22.50 | $22.45 | 3,143 |
2022-10-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.48 | 464 |
2022-10-27 | $22.48 | $22.57 | $22.48 | $22.56 | $22.51 | 22,462 |
2022-10-26 | $22.52 | $22.52 | $22.50 | $22.50 | $22.45 | 502 |
2022-10-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.42 | 1,000 |
2022-10-24 | $22.38 | $22.43 | $22.38 | $22.41 | $22.36 | 17,721 |
2022-10-21 | $22.33 | $22.41 | $22.33 | $22.41 | $22.41 | 4,693 |
2022-10-20 | $22.39 | $22.39 | $22.33 | $22.33 | $22.33 | 3,222 |
2022-10-19 | $22.41 | $22.41 | $22.38 | $22.38 | $22.38 | 102 |
2022-10-18 | $22.47 | $22.48 | $22.44 | $22.47 | $22.47 | 4,388 |
2022-10-17 | $22.49 | $22.49 | $22.45 | $22.45 | $22.45 | 4,707 |
2022-10-14 | $22.42 | $22.42 | $22.40 | $22.40 | $22.40 | 396 |
2022-10-13 | $22.33 | $22.49 | $22.33 | $22.46 | $22.46 | 2,041 |
2022-10-12 | $22.51 | $22.53 | $22.51 | $22.51 | $22.51 | 3,604 |
2022-10-11 | $22.51 | $22.54 | $22.51 | $22.51 | $22.51 | 898 |
2022-10-10 | $22.51 | $22.52 | $22.49 | $22.52 | $22.52 | 3,111 |
2022-10-07 | $22.54 | $22.56 | $22.54 | $22.54 | $22.54 | 5,401 |
2022-10-06 | $22.61 | $22.61 | $22.59 | $22.59 | $22.59 | 1,087 |
2022-10-05 | $22.62 | $22.65 | $22.62 | $22.65 | $22.65 | 1,354 |
2022-10-04 | $22.72 | $22.72 | $22.70 | $22.70 | $22.70 | 3,694 |
2022-10-03 | $22.66 | $22.67 | $22.66 | $22.67 | $22.67 | 315 |
2022-09-30 | $22.66 | $22.66 | $22.61 | $22.61 | $22.61 | 389 |
2022-09-29 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 1,345 |
2022-09-28 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 536 |
2022-09-27 | $22.56 | $22.57 | $22.51 | $22.52 | $22.52 | 6,540 |
2022-09-26 | $22.63 | $22.63 | $22.55 | $22.55 | $22.55 | 7,626 |
2022-09-23 | $22.71 | $22.71 | $22.68 | $22.68 | $22.68 | 2,778 |
2022-09-22 | $22.74 | $22.75 | $22.73 | $22.73 | $22.73 | 817 |
2022-09-21 | $22.84 | $22.84 | $22.80 | $22.83 | $22.83 | 3,478 |
2022-09-20 | $22.80 | $22.84 | $22.80 | $22.82 | $22.82 | 2,472 |
2022-09-19 | $22.87 | $22.88 | $22.86 | $22.88 | $22.88 | 9,618 |
2022-09-16 | $22.91 | $22.92 | $22.91 | $22.92 | $22.92 | 896 |
2022-09-15 | $22.91 | $22.91 | $22.90 | $22.90 | $22.90 | 3,127 |
2022-09-14 | $22.93 | $22.95 | $22.93 | $22.93 | $22.93 | 1,302 |
2022-09-13 | $22.95 | $22.96 | $22.94 | $22.95 | $22.95 | 1,410 |
2022-09-12 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 5,191 |
2022-09-09 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 521 |
2022-09-08 | $23.07 | $23.07 | $23.06 | $23.07 | $23.07 | 1,602 |
2022-09-07 | $23.06 | $23.09 | $23.06 | $23.09 | $23.09 | 1,175 |
2022-09-06 | $23.05 | $23.05 | $23.03 | $23.04 | $23.04 | 821 |
2022-09-02 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 3,730 |
2022-09-01 | $23.02 | $23.05 | $23.02 | $23.05 | $23.05 | 13,756 |
2022-08-31 | $23.09 | $23.18 | $23.09 | $23.12 | $23.08 | 4,544 |
2022-08-30 | $23.17 | $23.17 | $23.17 | $23.17 | $23.12 | 5 |
2022-08-29 | $23.17 | $23.19 | $23.17 | $23.19 | $23.14 | 2,157 |
2022-08-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.17 | 57 |
2022-08-25 | $23.21 | $23.26 | $23.21 | $23.26 | $23.21 | 1,413 |
2022-08-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.16 | 328 |
2022-08-23 | $23.20 | $23.27 | $23.20 | $23.24 | $23.19 | 1,777 |
2022-08-22 | $23.25 | $23.25 | $23.23 | $23.23 | $23.18 | 374 |
2022-08-19 | $23.27 | $23.29 | $23.27 | $23.28 | $23.23 | 7,052 |
2022-08-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 281 |
2022-08-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.25 | 1 |
2022-08-16 | $23.36 | $23.36 | $23.35 | $23.36 | $23.31 | 1,510 |
2022-08-15 | $23.40 | $23.40 | $23.39 | $23.39 | $23.34 | 488 |
2022-08-12 | $23.44 | $23.44 | $23.36 | $23.36 | $23.31 | 3,427 |
2022-08-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 47 |
2022-08-10 | $23.34 | $23.35 | $23.28 | $23.35 | $23.30 | 71,620 |
2022-08-09 | $23.28 | $23.30 | $23.28 | $23.29 | $23.24 | 441 |
2022-08-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 511 |
2022-08-05 | $23.29 | $23.31 | $23.29 | $23.31 | $23.26 | 1,132 |
2022-08-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.39 | 113 |
2022-08-03 | $23.33 | $23.38 | $23.33 | $23.38 | $23.33 | 385 |
2022-08-02 | $23.37 | $23.37 | $23.35 | $23.35 | $23.30 | 373 |
2022-08-01 | $23.47 | $23.48 | $23.47 | $23.48 | $23.43 | 339 |
2022-07-29 | $23.50 | $23.53 | $23.50 | $23.52 | $23.42 | 2,515 |
2022-07-28 | $23.51 | $23.51 | $23.51 | $23.51 | $23.41 | 10 |
2022-07-27 | $23.37 | $23.42 | $23.36 | $23.41 | $23.31 | 1,309 |
2022-07-26 | $23.36 | $23.37 | $23.34 | $23.34 | $23.25 | 830 |
2022-07-25 | $23.37 | $23.37 | $23.34 | $23.35 | $23.26 | 6,367 |
2022-07-22 | $23.37 | $23.38 | $23.37 | $23.38 | $23.29 | 345 |
2022-07-21 | $23.23 | $23.29 | $23.22 | $23.29 | $23.20 | 3,282 |
2022-07-20 | $23.19 | $23.20 | $23.17 | $23.18 | $23.08 | 3,329 |
2022-07-19 | $23.20 | $23.21 | $23.18 | $23.19 | $23.10 | 40,621 |
2022-07-18 | $23.21 | $23.22 | $23.19 | $23.21 | $23.12 | 39,049 |
2022-07-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1,467 |
2022-07-14 | $23.14 | $23.19 | $23.13 | $23.19 | $23.19 | 1,467 |
2022-07-13 | $23.23 | $23.23 | $23.22 | $23.22 | $23.22 | 1,103 |
2022-07-12 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 1,466 |
2022-07-11 | $23.24 | $23.26 | $23.22 | $23.22 | $23.22 | 4,909 |
2022-07-08 | $23.22 | $23.22 | $23.20 | $23.21 | $23.21 | 6,006 |
2022-07-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 69 |
2022-07-06 | $23.31 | $23.31 | $23.26 | $23.26 | $23.26 | 1,583 |
2022-07-05 | $23.34 | $23.35 | $23.34 | $23.35 | $23.35 | 257 |
2022-07-01 | $23.31 | $23.35 | $23.31 | $23.32 | $23.32 | 2,957 |
2022-06-30 | $23.27 | $23.29 | $23.26 | $23.26 | $23.21 | 7,623 |
2022-06-29 | $23.16 | $23.20 | $23.14 | $23.20 | $23.15 | 2,763 |
2022-06-28 | $23.13 | $23.13 | $23.12 | $23.12 | $23.08 | 1,434 |
2022-06-27 | $23.14 | $23.15 | $23.14 | $23.15 | $23.10 | 119 |
2022-06-24 | $23.22 | $23.22 | $23.17 | $23.19 | $23.14 | 8,978 |
2022-06-23 | $23.22 | $23.22 | $23.18 | $23.18 | $23.13 | 1,236 |
2022-06-22 | $23.15 | $23.15 | $23.12 | $23.12 | $23.08 | 2,718 |
2022-06-21 | $23.07 | $23.10 | $23.06 | $23.07 | $23.02 | 5,495 |
2022-06-17 | $23.08 | $23.08 | $23.07 | $23.07 | $23.03 | 619 |
2022-06-16 | $22.97 | $23.06 | $22.97 | $23.06 | $23.01 | 1,996 |
2022-06-15 | $22.99 | $23.06 | $22.98 | $23.06 | $23.02 | 9,476 |
2022-06-14 | $22.97 | $22.97 | $22.91 | $22.91 | $22.86 | 431 |
2022-06-13 | $23.10 | $23.10 | $23.00 | $23.00 | $22.95 | 3,633 |
2022-06-10 | $23.20 | $23.21 | $23.20 | $23.20 | $23.15 | 1,063 |
2022-06-09 | $23.33 | $23.35 | $23.32 | $23.32 | $23.27 | 641 |
2022-06-08 | $23.37 | $23.37 | $23.36 | $23.36 | $23.31 | 231 |
2022-06-07 | $23.38 | $23.39 | $23.38 | $23.39 | $23.34 | 493 |
2022-06-06 | $23.39 | $23.39 | $23.37 | $23.37 | $23.32 | 2,621 |
2022-06-03 | $23.40 | $23.41 | $23.40 | $23.41 | $23.37 | 431 |
2022-06-02 | $23.41 | $23.42 | $23.41 | $23.42 | $23.37 | 4,565 |
2022-06-01 | $23.49 | $23.49 | $23.41 | $23.42 | $23.37 | 1,242 |
2022-05-31 | $23.55 | $23.80 | $23.54 | $23.57 | $23.48 | 66,900 |
2022-05-27 | $23.59 | $23.60 | $23.55 | $23.59 | $23.49 | 18,359 |
2022-05-26 | $23.59 | $23.59 | $23.56 | $23.57 | $23.48 | 677 |
2022-05-25 | $23.55 | $23.56 | $23.55 | $23.56 | $23.46 | 1,250 |
2022-05-24 | $23.47 | $23.49 | $23.47 | $23.49 | $23.39 | 1,352 |
2022-05-23 | $23.43 | $23.44 | $23.43 | $23.44 | $23.35 | 1,498 |
2022-05-20 | $23.46 | $23.46 | $23.44 | $23.45 | $23.37 | 31,588 |
2022-05-19 | $23.43 | $23.44 | $23.43 | $23.44 | $23.35 | 1,698 |
2022-05-18 | $23.39 | $23.40 | $23.39 | $23.40 | $23.31 | 287 |
2022-05-17 | $23.41 | $23.41 | $23.39 | $23.39 | $23.30 | 2,055 |
2022-05-16 | $23.47 | $23.48 | $23.45 | $23.47 | $23.38 | 1,955 |
2022-05-13 | $23.44 | $23.44 | $23.41 | $23.43 | $23.34 | 690 |
2022-05-12 | $23.44 | $23.48 | $23.44 | $23.48 | $23.39 | 3,324 |
2022-05-11 | $23.39 | $23.45 | $23.39 | $23.43 | $23.34 | 1,822 |
2022-05-10 | $23.47 | $23.48 | $23.41 | $23.43 | $23.34 | 12,396 |
2022-05-09 | $23.39 | $23.43 | $23.39 | $23.43 | $23.34 | 2,534 |
2022-05-06 | $23.37 | $23.37 | $23.35 | $23.35 | $23.26 | 874 |
2022-05-05 | $23.39 | $23.39 | $23.35 | $23.37 | $23.28 | 815 |
2022-05-04 | $23.31 | $23.45 | $23.31 | $23.45 | $23.36 | 2,022 |
2022-05-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 3 |
2022-05-02 | $23.35 | $23.35 | $23.33 | $23.35 | $23.26 | 710 |
2022-04-29 | $23.44 | $23.44 | $23.42 | $23.42 | $23.28 | 769 |
2022-04-28 | $23.48 | $23.49 | $23.46 | $23.48 | $23.35 | 2,866 |
2022-04-27 | $23.51 | $23.51 | $23.49 | $23.50 | $23.37 | 444 |
2022-04-26 | $23.55 | $23.55 | $23.53 | $23.54 | $23.41 | 2,623 |
2022-04-25 | $23.50 | $23.58 | $23.50 | $23.51 | $23.37 | 15,725 |
2022-04-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.27 | 332 |
2022-04-21 | $23.49 | $23.49 | $23.40 | $23.44 | $23.31 | 1,732 |
2022-04-20 | $23.47 | $23.50 | $23.47 | $23.49 | $23.36 | 3,548 |
2022-04-19 | $23.52 | $23.52 | $23.46 | $23.46 | $23.32 | 6,397 |
2022-04-18 | $23.60 | $23.60 | $23.59 | $23.59 | $23.45 | 280 |
2022-04-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.44 | 201 |
2022-04-13 | $23.65 | $23.65 | $23.64 | $23.64 | $23.51 | 2,061 |
2022-04-12 | $23.61 | $23.61 | $23.60 | $23.61 | $23.47 | 1,055 |
2022-04-11 | $23.55 | $23.56 | $23.53 | $23.54 | $23.41 | 1,816 |
2022-04-08 | $23.57 | $23.59 | $23.56 | $23.56 | $23.43 | 1,996 |
2022-04-07 | $23.63 | $23.63 | $23.61 | $23.61 | $23.47 | 15,552 |
2022-04-06 | $23.57 | $23.58 | $23.56 | $23.58 | $23.45 | 1,603 |
2022-04-05 | $23.61 | $23.61 | $23.59 | $23.60 | $23.47 | 1,356 |
2022-04-04 | $23.69 | $23.69 | $23.67 | $23.69 | $23.55 | 1,432 |
2022-04-01 | $23.67 | $23.68 | $23.66 | $23.68 | $23.55 | 1,803 |
2022-03-31 | $23.78 | $23.80 | $23.78 | $23.78 | $23.61 | 315 |
2022-03-30 | $23.75 | $23.76 | $23.75 | $23.76 | $23.59 | 1,115 |
2022-03-29 | $23.72 | $23.74 | $23.72 | $23.74 | $23.56 | 15,303 |
2022-03-28 | $23.68 | $23.69 | $23.68 | $23.69 | $23.51 | 823 |
2022-03-25 | $23.73 | $23.73 | $23.67 | $23.67 | $23.50 | 5,179 |
2022-03-24 | $23.76 | $23.79 | $23.75 | $23.79 | $23.61 | 20,000 |
2022-03-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.62 | 1,032 |
2022-03-22 | $23.75 | $23.77 | $23.75 | $23.77 | $23.59 | 1,713 |
2022-03-21 | $23.88 | $23.88 | $23.79 | $23.79 | $23.61 | 1,026 |
2022-03-18 | $23.91 | $23.91 | $23.90 | $23.90 | $23.72 | 422 |
2022-03-17 | $23.89 | $23.90 | $23.88 | $23.90 | $23.72 | 8,334 |
2022-03-16 | $23.90 | $23.90 | $23.87 | $23.88 | $23.71 | 1,725 |
2022-03-15 | $23.85 | $23.88 | $23.85 | $23.88 | $23.71 | 781 |
2022-03-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.67 | 370 |
2022-03-11 | $23.96 | $23.97 | $23.96 | $23.97 | $23.79 | 787 |
2022-03-10 | $23.99 | $24.00 | $23.99 | $24.00 | $23.82 | 1,096 |
2022-03-09 | $24.05 | $24.06 | $24.03 | $24.03 | $23.86 | 2,150 |
2022-03-08 | $24.10 | $24.10 | $24.05 | $24.05 | $23.87 | 348 |
2022-03-07 | $24.18 | $24.18 | $24.13 | $24.15 | $23.97 | 3,570 |
2022-03-04 | $24.24 | $24.24 | $24.22 | $24.22 | $24.04 | 285 |
2022-03-03 | $24.21 | $24.21 | $24.16 | $24.19 | $24.01 | 4,130 |
2022-03-02 | $24.26 | $24.26 | $24.17 | $24.17 | $24.00 | 2,193 |
2022-03-01 | $24.26 | $24.33 | $24.25 | $24.30 | $24.13 | 26,400 |
2022-02-28 | $24.22 | $24.25 | $24.22 | $24.25 | $24.04 | 1,093 |
2022-02-25 | $24.21 | $24.21 | $24.14 | $24.17 | $23.96 | 29,481 |
2022-02-24 | $24.14 | $24.18 | $24.14 | $24.14 | $23.93 | 9,584 |
2022-02-23 | $24.16 | $24.16 | $24.13 | $24.13 | $23.92 | 2,908 |
2022-02-22 | $24.20 | $24.20 | $24.17 | $24.18 | $23.97 | 4,345 |
2022-02-18 | $24.21 | $24.22 | $24.20 | $24.21 | $24.00 | 3,715 |
2022-02-17 | $24.20 | $24.22 | $24.19 | $24.22 | $24.00 | 2,848 |
2022-02-16 | $24.17 | $24.19 | $24.17 | $24.18 | $23.97 | 12,861 |
2022-02-15 | $24.18 | $24.18 | $24.17 | $24.18 | $23.96 | 2,170 |
2022-02-14 | $24.17 | $24.18 | $24.16 | $24.18 | $23.96 | 2,646 |
2022-02-11 | $24.22 | $24.22 | $24.15 | $24.19 | $23.98 | 14,708 |
2022-02-10 | $24.24 | $24.24 | $24.17 | $24.17 | $23.96 | 8,705 |
2022-02-09 | $24.30 | $24.33 | $24.30 | $24.32 | $24.10 | 4,202 |
2022-02-08 | $24.30 | $24.31 | $24.30 | $24.31 | $24.09 | 1,700 |
2022-02-07 | $24.32 | $24.37 | $24.32 | $24.35 | $24.13 | 12,375 |
2022-02-04 | $24.36 | $24.44 | $24.33 | $24.44 | $24.22 | 63,697 |
2022-02-03 | $24.42 | $24.42 | $24.41 | $24.42 | $24.20 | 2,630 |
2022-02-02 | $24.44 | $24.45 | $24.43 | $24.44 | $24.22 | 8,457 |
2022-02-01 | $24.44 | $24.44 | $24.42 | $24.43 | $24.22 | 1,419 |
2022-01-31 | $24.44 | $24.46 | $24.44 | $24.46 | $24.21 | 6,137 |
2022-01-28 | $24.45 | $24.47 | $24.45 | $24.46 | $24.21 | 4,698 |
2022-01-27 | $24.57 | $24.57 | $24.45 | $24.45 | $24.20 | 8,695 |
2022-01-26 | $24.53 | $24.53 | $24.46 | $24.46 | $24.21 | 3,810 |
2022-01-25 | $24.55 | $24.55 | $24.53 | $24.53 | $24.28 | 3,240 |
2022-01-24 | $24.53 | $24.57 | $24.53 | $24.56 | $24.30 | 5,820 |
2022-01-21 | $24.60 | $24.60 | $24.53 | $24.54 | $24.28 | 11,236 |
2022-01-20 | $24.51 | $24.52 | $24.49 | $24.49 | $24.24 | 7,184 |
2022-01-19 | $24.46 | $24.53 | $24.46 | $24.50 | $24.25 | 12,386 |
2022-01-18 | $24.53 | $24.53 | $24.49 | $24.49 | $24.24 | 29,332 |
2022-01-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.34 | 202 |
2022-01-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.34 | 827 |
2022-01-12 | $24.59 | $24.60 | $24.59 | $24.60 | $24.35 | 629 |
2022-01-11 | $24.57 | $24.60 | $24.57 | $24.60 | $24.34 | 1,360 |
2022-01-10 | $24.59 | $24.60 | $24.59 | $24.59 | $24.34 | 2,496 |
2022-01-07 | $24.61 | $24.62 | $24.61 | $24.61 | $24.36 | 1,317 |
2022-01-06 | $24.61 | $24.61 | $24.60 | $24.60 | $24.35 | 910 |
2022-01-05 | $24.68 | $24.68 | $24.64 | $24.64 | $24.39 | 728 |
2022-01-04 | $24.67 | $24.69 | $24.67 | $24.69 | $24.43 | 379 |
2022-01-03 | $24.68 | $24.69 | $24.68 | $24.68 | $24.43 | 2,849 |
2021-12-31 | $24.81 | $24.81 | $24.72 | $24.73 | $24.47 | 6,423 |
2021-12-30 | $24.71 | $24.73 | $24.71 | $24.73 | $24.48 | 6,581 |
2021-12-29 | $24.72 | $24.72 | $24.71 | $24.71 | $24.46 | 265 |
2021-12-28 | $24.72 | $24.73 | $24.72 | $24.72 | $24.47 | 9,760 |
2021-12-27 | $24.70 | $24.72 | $24.70 | $24.72 | $24.47 | 26,816 |
2021-12-23 | $24.73 | $24.73 | $24.71 | $24.72 | $24.47 | 3,778 |
2021-12-22 | $24.72 | $24.72 | $24.71 | $24.72 | $24.47 | 2,698 |
2021-12-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.48 | 2,018 |
2021-12-20 | $24.81 | $24.81 | $24.76 | $24.76 | $24.51 | 6,396 |
2021-12-17 | $24.75 | $24.77 | $24.75 | $24.76 | $24.50 | 3,432 |
2021-12-16 | $24.76 | $24.76 | $24.75 | $24.75 | $24.50 | 4,544 |
2021-12-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 87 |
2021-12-14 | $24.76 | $24.77 | $24.76 | $24.77 | $24.46 | 2,468 |
2021-12-13 | $24.77 | $24.78 | $24.76 | $24.78 | $24.47 | 8,085 |
2021-12-10 | $24.78 | $24.78 | $24.76 | $24.76 | $24.46 | 5,897 |
2021-12-09 | $24.75 | $24.77 | $24.75 | $24.76 | $24.46 | 4,814 |
2021-12-08 | $24.75 | $24.77 | $24.74 | $24.76 | $24.45 | 4,777 |
2021-12-07 | $24.76 | $24.77 | $24.76 | $24.77 | $24.46 | 9,265 |
2021-12-06 | $24.79 | $24.79 | $24.77 | $24.78 | $24.47 | 5,856 |
2021-12-03 | $24.78 | $24.80 | $24.77 | $24.80 | $24.50 | 18,292 |
2021-12-02 | $24.79 | $24.81 | $24.76 | $24.77 | $24.47 | 20,398 |
2021-12-01 | $24.64 | $24.80 | $24.64 | $24.80 | $24.50 | 8,760 |
2021-11-30 | $24.88 | $24.91 | $24.84 | $24.85 | $24.51 | 7,862 |
2021-11-29 | $24.85 | $24.86 | $24.85 | $24.85 | $24.51 | 1,997 |
2021-11-26 | $24.84 | $24.85 | $24.83 | $24.83 | $24.49 | 1,790 |
2021-11-24 | $24.76 | $24.77 | $24.75 | $24.76 | $24.42 | 4,570 |
2021-11-23 | $24.79 | $24.80 | $24.78 | $24.78 | $24.44 | 8,233 |
2021-11-22 | $24.81 | $24.82 | $24.80 | $24.80 | $24.45 | 5,005 |
2021-11-19 | $24.88 | $24.89 | $24.86 | $24.86 | $24.51 | 3,390 |
2021-11-18 | $24.86 | $24.86 | $24.85 | $24.85 | $24.51 | 4,374 |
2021-11-17 | $24.97 | $24.97 | $24.84 | $24.86 | $24.51 | 4,175 |
2021-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.49 | 973 |
2021-11-15 | $24.85 | $24.85 | $24.84 | $24.84 | $24.49 | 8,397 |
2021-11-12 | $24.89 | $24.89 | $24.86 | $24.86 | $24.52 | 5,712 |
2021-11-11 | $24.86 | $24.86 | $24.85 | $24.85 | $24.50 | 306 |
2021-11-10 | $24.91 | $24.91 | $24.87 | $24.87 | $24.53 | 5,162 |
2021-11-09 | $24.95 | $24.97 | $24.95 | $24.97 | $24.62 | 4,541 |
2021-11-08 | $24.93 | $24.95 | $24.93 | $24.95 | $24.60 | 4,538 |
2021-11-05 | $24.96 | $24.98 | $24.96 | $24.98 | $24.63 | 16,370 |
2021-11-04 | $24.94 | $24.97 | $24.94 | $24.97 | $24.62 | 14,178 |
2021-11-03 | $24.88 | $24.93 | $24.88 | $24.93 | $24.58 | 2,060 |
2021-11-02 | $24.91 | $24.94 | $24.91 | $24.94 | $24.59 | 12,315 |
2021-11-01 | $24.86 | $24.89 | $24.86 | $24.89 | $24.55 | 3,156 |
2021-10-29 | $24.93 | $24.95 | $24.92 | $24.95 | $24.56 | 8,969 |
2021-10-28 | $24.95 | $24.95 | $24.93 | $24.94 | $24.55 | 3,958 |
2021-10-27 | $24.96 | $24.96 | $24.92 | $24.95 | $24.56 | 13,346 |
2021-10-26 | $24.93 | $24.95 | $24.93 | $24.95 | $24.56 | 3,964 |
2021-10-25 | $24.94 | $24.95 | $24.94 | $24.95 | $24.56 | 5,549 |
2021-10-22 | $24.92 | $24.93 | $24.92 | $24.93 | $24.54 | 4,105 |
2021-10-21 | $24.94 | $24.95 | $24.93 | $24.93 | $24.54 | 7,015 |
2021-10-20 | $24.96 | $24.97 | $24.96 | $24.96 | $24.58 | 3,970 |
2021-10-19 | $24.96 | $24.97 | $24.96 | $24.96 | $24.57 | 2,335 |
2021-10-18 | $24.98 | $24.99 | $24.95 | $24.97 | $24.58 | 8,061 |
2021-10-15 | $25.00 | $25.01 | $24.98 | $24.98 | $24.60 | 4,216 |
2021-10-14 | $25.02 | $25.03 | $25.00 | $25.03 | $24.64 | 15,887 |
2021-10-13 | $25.01 | $25.01 | $25.00 | $25.01 | $24.62 | 3,198 |
2021-10-12 | $24.99 | $25.00 | $24.98 | $24.98 | $24.60 | 206,433 |
2021-10-11 | $25.00 | $25.00 | $24.99 | $24.99 | $24.61 | 5,153 |
2021-10-08 | $25.05 | $25.05 | $25.01 | $25.02 | $24.63 | 5,401 |
2021-10-07 | $25.02 | $25.05 | $25.02 | $25.04 | $24.65 | 5,828 |
2021-10-06 | $25.08 | $25.08 | $25.06 | $25.06 | $24.67 | 7,757 |
2021-10-05 | $25.07 | $25.07 | $25.06 | $25.07 | $24.68 | 3,098 |
2021-10-04 | $25.08 | $25.08 | $25.07 | $25.08 | $24.69 | 3,388 |
2021-10-01 | $25.08 | $25.09 | $25.08 | $25.09 | $24.70 | 10,294 |
2021-09-30 | $25.07 | $25.10 | $25.07 | $25.10 | $24.67 | 8,973 |
2021-09-29 | $25.10 | $25.10 | $25.08 | $25.09 | $24.66 | 3,473 |
2021-09-28 | $25.07 | $25.09 | $25.07 | $25.09 | $24.66 | 8,941 |
2021-09-27 | $25.10 | $25.10 | $25.09 | $25.10 | $24.67 | 7,992 |
2021-09-24 | $25.09 | $25.11 | $25.09 | $25.10 | $24.67 | 4,252 |
2021-09-23 | $25.12 | $25.14 | $25.12 | $25.12 | $24.68 | 5,634 |
2021-09-22 | $25.17 | $25.17 | $25.15 | $25.15 | $24.72 | 2,672 |
2021-09-21 | $25.18 | $25.18 | $25.16 | $25.17 | $24.73 | 6,858 |
2021-09-20 | $25.14 | $25.17 | $25.14 | $25.16 | $24.73 | 3,640 |
2021-09-17 | $25.16 | $25.16 | $25.14 | $25.15 | $24.71 | 10,426 |
2021-09-16 | $25.18 | $25.18 | $25.16 | $25.17 | $24.73 | 7,544 |
2021-09-15 | $25.19 | $25.19 | $25.17 | $25.18 | $24.74 | 5,106 |
2021-09-14 | $25.20 | $25.20 | $25.19 | $25.19 | $24.75 | 6,521 |
2021-09-13 | $25.18 | $25.18 | $25.17 | $25.18 | $24.74 | 4,485 |
2021-09-10 | $25.19 | $25.19 | $25.18 | $25.18 | $24.74 | 12,139 |
2021-09-09 | $25.19 | $25.19 | $25.18 | $25.19 | $24.75 | 30,179 |
2021-09-08 | $25.19 | $25.19 | $25.19 | $25.19 | $24.76 | 1,825 |
2021-09-07 | $25.19 | $25.19 | $25.18 | $25.19 | $24.75 | 2,574 |
2021-09-03 | $25.20 | $25.21 | $25.20 | $25.20 | $24.77 | 2,064 |
2021-09-02 | $25.19 | $25.21 | $25.19 | $25.20 | $24.77 | 6,508 |
2021-09-01 | $25.22 | $25.22 | $25.19 | $25.19 | $24.76 | 4,411 |
2021-08-31 | $25.23 | $25.24 | $25.23 | $25.24 | $24.77 | 13,612 |
2021-08-30 | $25.24 | $25.24 | $25.23 | $25.24 | $24.76 | 6,515 |
2021-08-27 | $25.19 | $25.23 | $25.19 | $25.23 | $24.75 | 12,205 |
2021-08-26 | $25.22 | $25.22 | $25.19 | $25.19 | $24.72 | 16,694 |
2021-08-25 | $25.20 | $25.21 | $25.19 | $25.20 | $24.72 | 12,514 |
2021-08-24 | $25.22 | $25.22 | $25.21 | $25.22 | $24.74 | 10,705 |
2021-08-23 | $25.27 | $25.27 | $25.20 | $25.22 | $24.74 | 6,211 |
2021-08-20 | $25.30 | $25.30 | $25.21 | $25.22 | $24.74 | 1,917 |
2021-08-19 | $25.21 | $25.22 | $25.21 | $25.22 | $24.74 | 7,107 |
2021-08-18 | $25.21 | $25.22 | $25.21 | $25.21 | $24.74 | 5,361 |
2021-08-17 | $25.18 | $25.23 | $25.18 | $25.22 | $24.74 | 11,420 |
2021-08-16 | $25.23 | $25.23 | $25.23 | $25.23 | $24.75 | 770 |
2021-08-13 | $25.18 | $25.22 | $25.18 | $25.22 | $24.74 | 6,634 |
2021-08-12 | $25.18 | $25.20 | $25.15 | $25.20 | $24.72 | 15,942 |
2021-08-11 | $25.19 | $25.21 | $25.19 | $25.21 | $24.73 | 2,662 |
2021-08-10 | $25.19 | $25.20 | $25.18 | $25.18 | $24.71 | 4,452 |
2021-08-09 | $25.22 | $25.22 | $25.20 | $25.20 | $24.73 | 1,819 |
2021-08-06 | $25.23 | $25.24 | $25.23 | $25.23 | $24.75 | 4,656 |
2021-08-05 | $25.24 | $25.25 | $25.24 | $25.25 | $24.77 | 12,506 |
2021-08-04 | $25.31 | $25.31 | $25.26 | $25.28 | $24.80 | 6,656 |
2021-08-03 | $25.29 | $25.30 | $25.28 | $25.28 | $24.81 | 29,847 |
2021-08-02 | $25.32 | $25.32 | $25.27 | $25.27 | $24.80 | 15,980 |
2021-07-30 | $25.31 | $25.31 | $25.29 | $25.31 | $24.79 | 4,205 |
2021-07-29 | $25.24 | $25.29 | $25.24 | $25.29 | $24.77 | 7,043 |
2021-07-28 | $25.29 | $25.30 | $25.28 | $25.30 | $24.78 | 7,526 |
2021-07-27 | $25.28 | $25.30 | $25.28 | $25.29 | $24.77 | 973 |
2021-07-26 | $25.28 | $25.28 | $25.28 | $25.28 | $24.76 | 4,055 |
2021-07-23 | $25.28 | $25.28 | $25.27 | $25.28 | $24.76 | 2,600 |
2021-07-22 | $25.27 | $25.29 | $25.27 | $25.29 | $24.77 | 3,775 |
2021-07-21 | $25.27 | $25.28 | $25.25 | $25.26 | $24.74 | 1,234 |
2021-07-20 | $25.29 | $25.29 | $25.27 | $25.28 | $24.76 | 1,823 |
2021-07-19 | $25.25 | $25.28 | $25.25 | $25.27 | $24.75 | 9,454 |
2021-07-16 | $25.23 | $25.25 | $25.23 | $25.24 | $24.72 | 1,127 |
2021-07-15 | $25.26 | $25.26 | $25.24 | $25.25 | $24.73 | 4,874 |
2021-07-14 | $25.24 | $25.24 | $25.23 | $25.24 | $24.72 | 5,219 |
2021-07-13 | $25.21 | $25.23 | $25.21 | $25.22 | $24.70 | 3,021 |
2021-07-12 | $25.14 | $25.25 | $25.14 | $25.24 | $24.72 | 7,043 |
2021-07-09 | $25.26 | $25.26 | $25.23 | $25.24 | $24.72 | 3,555 |
2021-07-08 | $25.27 | $25.27 | $25.26 | $25.27 | $24.75 | 3,522 |
2021-07-07 | $25.26 | $25.26 | $25.25 | $25.26 | $24.74 | 2,430 |
2021-07-06 | $25.22 | $25.26 | $25.22 | $25.25 | $24.73 | 3,694 |
2021-07-02 | $25.20 | $25.22 | $25.20 | $25.22 | $24.70 | 1,440 |
2021-07-01 | $25.21 | $25.21 | $25.19 | $25.20 | $24.68 | 6,466 |
2021-06-30 | $25.25 | $25.26 | $25.25 | $25.26 | $24.69 | 7,596 |
2021-06-29 | $25.25 | $25.26 | $25.24 | $25.25 | $24.69 | 4,094 |
2021-06-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.68 | 199 |
2021-06-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.67 | 513 |
2021-06-24 | $25.24 | $25.24 | $25.23 | $25.24 | $24.67 | 1,156 |
2021-06-23 | $25.24 | $25.25 | $25.24 | $25.24 | $24.67 | 1,614 |
2021-06-22 | $25.36 | $25.36 | $25.23 | $25.25 | $24.68 | 9,872 |
2021-06-21 | $25.21 | $25.22 | $25.20 | $25.22 | $24.66 | 1,873 |
2021-06-18 | $25.23 | $25.23 | $25.22 | $25.23 | $24.66 | 3,178 |
2021-06-17 | $25.24 | $25.25 | $25.24 | $25.24 | $24.67 | 1,376 |
2021-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 430 |
2021-06-15 | $25.29 | $25.31 | $25.29 | $25.29 | $24.73 | 25,367 |
2021-06-14 | $25.29 | $25.29 | $25.28 | $25.29 | $24.72 | 3,030 |
2021-06-11 | $25.32 | $25.32 | $25.30 | $25.31 | $24.74 | 5,183 |
2021-06-10 | $25.31 | $25.32 | $25.31 | $25.32 | $24.75 | 206 |
2021-06-09 | $25.32 | $25.32 | $25.30 | $25.31 | $24.74 | 5,340 |
2021-06-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.74 | 376 |
2021-06-07 | $25.29 | $25.29 | $25.28 | $25.29 | $24.72 | 1,077 |
2021-06-04 | $25.30 | $25.30 | $25.29 | $25.29 | $24.72 | 731 |
2021-06-03 | $25.27 | $25.27 | $25.23 | $25.24 | $24.68 | 23,341 |
2021-06-02 | $25.30 | $25.30 | $25.28 | $25.28 | $24.71 | 10,745 |
2021-06-01 | $25.29 | $25.29 | $25.27 | $25.28 | $24.72 | 2,576 |
2021-05-28 | $25.33 | $25.34 | $25.33 | $25.34 | $24.72 | 732 |
2021-05-27 | $25.33 | $25.33 | $25.32 | $25.32 | $24.71 | 2,047 |
2021-05-26 | $25.33 | $25.34 | $25.33 | $25.34 | $24.72 | 3,951 |
2021-05-25 | $25.31 | $25.33 | $25.31 | $25.33 | $24.72 | 1,280 |
2021-05-24 | $25.31 | $25.32 | $25.30 | $25.32 | $24.70 | 2,370 |
2021-05-21 | $25.32 | $25.32 | $25.30 | $25.30 | $24.69 | 203 |
2021-05-20 | $25.31 | $25.31 | $25.31 | $25.31 | $24.70 | 12 |
2021-05-19 | $25.28 | $25.30 | $25.28 | $25.28 | $24.67 | 1,909 |
2021-05-18 | $25.29 | $25.30 | $25.29 | $25.30 | $24.68 | 362 |
2021-05-17 | $25.28 | $25.30 | $25.28 | $25.30 | $24.68 | 1,243 |
2021-05-14 | $25.30 | $25.30 | $25.28 | $25.29 | $24.68 | 9,031 |
2021-05-13 | $25.27 | $25.28 | $25.27 | $25.28 | $24.67 | 4,642 |
2021-05-12 | $25.27 | $25.27 | $25.26 | $25.27 | $24.65 | 1,693 |
2021-05-11 | $25.30 | $25.30 | $25.29 | $25.30 | $24.68 | 1,501 |
2021-05-10 | $25.28 | $25.32 | $25.28 | $25.30 | $24.69 | 4,770 |
2021-05-07 | $25.31 | $25.32 | $25.24 | $25.29 | $24.67 | 15,426 |
2021-05-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.69 | 2,094 |
2021-05-05 | $25.29 | $25.29 | $25.28 | $25.29 | $24.68 | 2,387 |
2021-05-04 | $25.29 | $25.29 | $25.27 | $25.27 | $24.66 | 3,150 |
2021-05-03 | $25.27 | $25.28 | $25.27 | $25.28 | $24.66 | 2,203 |
2021-04-30 | $25.31 | $25.33 | $25.31 | $25.32 | $24.66 | 3,879 |
2021-04-29 | $25.29 | $25.31 | $25.29 | $25.31 | $24.65 | 2,813 |
2021-04-28 | $25.29 | $25.31 | $25.29 | $25.31 | $24.65 | 1,010 |
2021-04-27 | $25.30 | $25.31 | $25.30 | $25.30 | $24.64 | 3,266 |
2021-04-26 | $25.31 | $25.31 | $25.31 | $25.31 | $24.65 | 2,393 |
2021-04-23 | $25.32 | $25.32 | $25.32 | $25.32 | $24.66 | 450 |
2021-04-22 | $25.33 | $25.33 | $25.33 | $25.33 | $24.67 | 698 |
2021-04-21 | $25.31 | $25.32 | $25.31 | $25.32 | $24.66 | 360 |
2021-04-20 | $25.31 | $25.31 | $25.31 | $25.31 | $24.65 | 890 |
2021-04-19 | $25.27 | $25.30 | $25.27 | $25.30 | $24.64 | 4,106 |
2021-04-16 | $25.31 | $25.31 | $25.28 | $25.29 | $24.63 | 5,685 |
2021-04-15 | $25.28 | $25.31 | $25.28 | $25.31 | $24.65 | 1,509 |
2021-04-14 | $25.29 | $25.29 | $25.27 | $25.28 | $24.62 | 5,851 |
2021-04-13 | $25.29 | $25.30 | $25.29 | $25.29 | $24.63 | 1,428 |
2021-04-12 | $25.26 | $25.27 | $25.26 | $25.27 | $24.61 | 16,211 |
2021-04-09 | $25.27 | $25.28 | $25.26 | $25.28 | $24.62 | 2,104 |
2021-04-08 | $25.25 | $25.29 | $25.25 | $25.28 | $24.62 | 7,941 |
2021-04-07 | $25.30 | $25.31 | $25.27 | $25.27 | $24.61 | 9,745 |
2021-04-06 | $25.29 | $25.39 | $25.27 | $25.30 | $24.64 | 6,072 |
2021-04-05 | $25.24 | $25.29 | $25.23 | $25.26 | $24.60 | 12,576 |
2021-04-01 | $25.27 | $25.27 | $25.24 | $25.24 | $24.58 | 161 |
2021-03-31 | $25.31 | $25.43 | $25.31 | $25.31 | $24.60 | 3,266 |
2021-03-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.60 | 859 |
2021-03-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.61 | 508 |
2021-03-26 | $25.29 | $25.35 | $25.27 | $25.30 | $24.60 | 4,810 |
2021-03-25 | $25.31 | $25.34 | $25.31 | $25.32 | $24.61 | 2,122 |
2021-03-24 | $25.33 | $25.34 | $25.28 | $25.33 | $24.63 | 3,327 |
2021-03-23 | $25.31 | $25.31 | $25.31 | $25.31 | $24.61 | 146 |
2021-03-22 | $25.32 | $25.32 | $25.28 | $25.28 | $24.58 | 1,319 |
2021-03-19 | $25.30 | $25.30 | $25.28 | $25.28 | $24.58 | 3,034 |
2021-03-18 | $25.26 | $25.30 | $25.26 | $25.28 | $24.58 | 6,232 |
2021-03-17 | $25.32 | $25.35 | $25.31 | $25.33 | $24.62 | 4,606 |
2021-03-16 | $25.26 | $25.33 | $25.26 | $25.30 | $24.59 | 6,313 |
2021-03-15 | $25.26 | $25.30 | $25.26 | $25.30 | $24.59 | 547 |
2021-03-12 | $25.29 | $25.30 | $25.26 | $25.30 | $24.59 | 1,150 |
2021-03-11 | $25.33 | $25.46 | $25.25 | $25.32 | $24.61 | 15,935 |
2021-03-10 | $25.29 | $25.32 | $25.29 | $25.32 | $24.62 | 1,742 |
2021-03-09 | $25.26 | $25.31 | $25.26 | $25.29 | $24.58 | 4,164 |
2021-03-08 | $25.26 | $25.30 | $25.26 | $25.29 | $24.59 | 3,623 |
2021-03-05 | $25.28 | $25.32 | $25.28 | $25.32 | $24.61 | 2,177 |
2021-03-04 | $25.31 | $25.39 | $25.31 | $25.35 | $24.64 | 5,990 |
2021-03-03 | $25.39 | $25.39 | $25.35 | $25.36 | $24.65 | 4,305 |
2021-03-02 | $25.34 | $25.41 | $25.34 | $25.38 | $24.67 | 5,579 |
2021-03-01 | $25.31 | $25.39 | $25.31 | $25.37 | $24.66 | 6,107 |
2021-02-26 | $25.37 | $25.40 | $25.37 | $25.40 | $24.64 | 1,024 |
2021-02-25 | $25.45 | $25.45 | $25.35 | $25.37 | $24.62 | 19,004 |
2021-02-24 | $25.46 | $25.46 | $25.44 | $25.44 | $24.69 | 3,115 |
2021-02-23 | $25.43 | $25.46 | $25.43 | $25.45 | $24.69 | 7,034 |
2021-02-22 | $25.49 | $25.49 | $25.44 | $25.46 | $24.71 | 15,568 |
2021-02-19 | $25.47 | $25.48 | $25.47 | $25.47 | $24.72 | 2,008 |
2021-02-18 | $25.50 | $25.51 | $25.47 | $25.47 | $24.72 | 18,356 |
2021-02-17 | $25.50 | $25.50 | $25.47 | $25.48 | $24.73 | 3,865 |
2021-02-16 | $25.47 | $25.49 | $25.47 | $25.49 | $24.74 | 6,287 |
2021-02-12 | $25.51 | $25.51 | $25.49 | $25.50 | $24.75 | 6,866 |
2021-02-11 | $25.54 | $25.54 | $25.50 | $25.51 | $24.76 | 1,290 |
2021-02-10 | $25.54 | $25.54 | $25.50 | $25.51 | $24.76 | 14,716 |
2021-02-09 | $25.45 | $25.50 | $25.45 | $25.49 | $24.74 | 5,342 |
2021-02-08 | $25.51 | $25.51 | $25.49 | $25.49 | $24.74 | 12,355 |
2021-02-05 | $25.50 | $25.51 | $25.49 | $25.51 | $24.75 | 10,436 |
2021-02-04 | $25.51 | $25.51 | $25.46 | $25.51 | $24.75 | 2,302 |
2021-02-03 | $25.54 | $25.54 | $25.50 | $25.51 | $24.75 | 10,398 |
2021-02-02 | $25.54 | $25.54 | $25.49 | $25.51 | $24.75 | 15,502 |
2021-02-01 | $25.53 | $25.53 | $25.49 | $25.50 | $24.75 | 14,030 |
2021-01-29 | $25.55 | $25.56 | $25.52 | $25.54 | $24.74 | 8,649 |
2021-01-28 | $25.50 | $25.53 | $25.50 | $25.52 | $24.73 | 3,505 |
2021-01-27 | $25.50 | $25.53 | $25.50 | $25.52 | $24.72 | 8,052 |
2021-01-26 | $25.49 | $25.53 | $25.49 | $25.52 | $24.73 | 16,471 |
2021-01-25 | $25.52 | $25.54 | $25.50 | $25.52 | $24.73 | 71,194 |
2021-01-22 | $25.50 | $25.52 | $25.49 | $25.51 | $24.72 | 10,106 |
2021-01-21 | $25.47 | $25.51 | $25.47 | $25.49 | $24.70 | 10,963 |
2021-01-20 | $25.48 | $25.52 | $25.48 | $25.51 | $24.71 | 7,223 |
2021-01-19 | $25.50 | $25.52 | $25.50 | $25.51 | $24.71 | 40,106 |
2021-01-15 | $25.48 | $25.48 | $25.47 | $25.48 | $24.69 | 7,972 |
2021-01-14 | $25.48 | $25.49 | $25.47 | $25.48 | $24.68 | 5,145 |
2021-01-13 | $25.48 | $25.48 | $25.48 | $25.48 | $24.69 | 2,388 |
2021-01-12 | $25.50 | $25.50 | $25.44 | $25.46 | $24.67 | 8,865 |
2021-01-11 | $25.46 | $25.47 | $25.46 | $25.47 | $24.68 | 49,752 |
2021-01-08 | $25.54 | $25.54 | $25.48 | $25.50 | $24.71 | 14,635 |
2021-01-07 | $25.53 | $25.53 | $25.50 | $25.51 | $24.71 | 6,464 |
2021-01-06 | $25.50 | $25.54 | $25.48 | $25.51 | $24.71 | 29,954 |
2021-01-05 | $25.51 | $25.54 | $25.51 | $25.52 | $24.72 | 1,652 |
2021-01-04 | $25.58 | $25.58 | $25.50 | $25.52 | $24.73 | 54,791 |
2020-12-31 | $25.49 | $25.56 | $25.49 | $25.52 | $24.73 | 7,823 |
2020-12-30 | $25.50 | $25.51 | $25.50 | $25.51 | $24.72 | 5,055 |
2020-12-29 | $25.53 | $25.53 | $25.48 | $25.51 | $24.72 | 21,290 |
2020-12-28 | $25.55 | $25.55 | $25.49 | $25.49 | $24.70 | 71,114 |
2020-12-24 | $25.54 | $25.55 | $25.54 | $25.55 | $24.75 | 4,656 |
2020-12-23 | $25.54 | $25.54 | $25.50 | $25.54 | $24.74 | 5,804 |
2020-12-22 | $25.53 | $25.53 | $25.50 | $25.51 | $24.72 | 4,734 |
2020-12-21 | $25.50 | $25.53 | $25.50 | $25.53 | $24.74 | 21,613 |
2020-12-18 | $25.54 | $25.54 | $25.50 | $25.50 | $24.71 | 8,157 |
2020-12-17 | $25.50 | $25.51 | $25.49 | $25.51 | $24.71 | 11,710 |
2020-12-16 | $25.52 | $25.58 | $25.52 | $25.53 | $24.68 | 11,473 |
2020-12-15 | $25.55 | $25.55 | $25.51 | $25.54 | $24.69 | 2,914 |
2020-12-14 | $25.50 | $25.56 | $25.50 | $25.53 | $24.68 | 36,669 |
2020-12-11 | $25.50 | $25.55 | $25.50 | $25.53 | $24.68 | 2,960 |
2020-12-10 | $25.55 | $25.56 | $25.50 | $25.50 | $24.65 | 11,231 |
2020-12-09 | $25.52 | $25.52 | $25.50 | $25.50 | $24.65 | 10,934 |
2020-12-08 | $25.52 | $25.52 | $25.49 | $25.51 | $24.66 | 8,975 |
2020-12-07 | $25.50 | $25.54 | $25.48 | $25.49 | $24.64 | 73,103 |
2020-12-04 | $25.50 | $25.54 | $25.50 | $25.52 | $24.67 | 8,713 |
2020-12-03 | $25.54 | $25.55 | $25.52 | $25.53 | $24.68 | 31,179 |
2020-12-02 | $25.52 | $25.53 | $25.50 | $25.51 | $24.66 | 21,328 |
2020-12-01 | $25.55 | $25.55 | $25.47 | $25.47 | $24.62 | 4,082 |
2020-11-30 | $25.57 | $25.57 | $25.52 | $25.52 | $24.62 | 68,266 |
2020-11-27 | $25.59 | $25.59 | $25.55 | $25.56 | $24.66 | 13,623 |
2020-11-25 | $25.55 | $25.65 | $25.55 | $25.57 | $24.67 | 18,771 |
2020-11-24 | $25.56 | $25.57 | $25.55 | $25.55 | $24.66 | 25,613 |
2020-11-23 | $25.55 | $25.58 | $25.53 | $25.58 | $24.68 | 64,373 |
2020-11-20 | $25.56 | $25.56 | $25.53 | $25.54 | $24.65 | 10,097 |
2020-11-19 | $25.56 | $25.57 | $25.52 | $25.57 | $24.67 | 30,040 |
2020-11-18 | $25.55 | $25.56 | $25.54 | $25.55 | $24.65 | 11,196 |
2020-11-17 | $25.50 | $25.60 | $25.49 | $25.54 | $24.64 | 62,891 |
2020-11-16 | $25.54 | $25.54 | $25.47 | $25.49 | $24.59 | 28,023 |
2020-11-13 | $25.50 | $25.50 | $25.46 | $25.47 | $24.58 | 2,778 |
2020-11-12 | $25.50 | $25.50 | $25.46 | $25.47 | $24.58 | 2,259 |
2020-11-11 | $25.49 | $25.50 | $25.45 | $25.47 | $24.57 | 16,776 |
2020-11-10 | $25.50 | $25.50 | $25.44 | $25.45 | $24.56 | 5,666 |
2020-11-09 | $25.49 | $25.49 | $25.46 | $25.46 | $24.57 | 18,317 |
2020-11-06 | $25.47 | $25.50 | $25.47 | $25.50 | $24.60 | 1,787 |
2020-11-05 | $25.48 | $25.49 | $25.48 | $25.49 | $24.59 | 1,592 |
2020-11-04 | $25.43 | $25.49 | $25.43 | $25.49 | $24.59 | 74,155 |
2020-11-03 | $25.45 | $25.45 | $25.43 | $25.45 | $24.56 | 4,306 |
2020-11-02 | $25.45 | $25.49 | $25.44 | $25.45 | $24.56 | 21,573 |
2020-10-30 | $25.50 | $25.51 | $25.49 | $25.50 | $24.56 | 6,981 |
2020-10-29 | $25.52 | $25.53 | $25.51 | $25.51 | $24.57 | 13,137 |
2020-10-28 | $25.52 | $25.54 | $25.52 | $25.53 | $24.59 | 1,477 |
2020-10-27 | $25.57 | $25.57 | $25.54 | $25.54 | $24.60 | 33,540 |
2020-10-26 | $25.56 | $25.56 | $25.50 | $25.52 | $24.58 | 5,642 |
2020-10-23 | $25.50 | $25.55 | $25.50 | $25.52 | $24.58 | 13,270 |
2020-10-22 | $25.52 | $25.53 | $25.51 | $25.51 | $24.57 | 24,184 |
2020-10-21 | $25.53 | $25.53 | $25.49 | $25.52 | $24.58 | 4,808 |
2020-10-20 | $25.52 | $25.53 | $25.52 | $25.53 | $24.59 | 4,272 |
2020-10-19 | $25.58 | $25.58 | $25.53 | $25.53 | $24.59 | 3,645 |
2020-10-16 | $25.59 | $25.59 | $25.53 | $25.54 | $24.60 | 5,629 |
2020-10-15 | $25.58 | $25.58 | $25.54 | $25.54 | $24.60 | 1,735 |
2020-10-14 | $25.58 | $25.58 | $25.55 | $25.56 | $24.62 | 6,743 |
2020-10-13 | $25.55 | $25.56 | $25.53 | $25.54 | $24.60 | 3,301 |
2020-10-12 | $25.58 | $25.58 | $25.54 | $25.54 | $24.60 | 456 |
2020-10-09 | $25.49 | $25.53 | $25.49 | $25.49 | $24.55 | 1,059 |
2020-10-08 | $25.48 | $25.54 | $25.48 | $25.51 | $24.57 | 13,304 |
2020-10-07 | $25.54 | $25.56 | $25.49 | $25.51 | $24.57 | 8,372 |
2020-10-06 | $25.57 | $25.67 | $25.51 | $25.57 | $24.63 | 35,891 |
2020-10-05 | $25.57 | $25.57 | $25.51 | $25.53 | $24.59 | 1,912 |
2020-10-02 | $25.59 | $25.59 | $25.40 | $25.52 | $24.58 | 13,247 |
2020-10-01 | $25.56 | $25.56 | $25.49 | $25.52 | $24.58 | 15,136 |
2020-09-30 | $25.53 | $25.55 | $25.53 | $25.55 | $24.56 | 3,209 |
2020-09-29 | $25.54 | $25.57 | $25.53 | $25.57 | $24.58 | 19,446 |
2020-09-28 | $25.57 | $25.57 | $25.53 | $25.55 | $24.56 | 4,421 |
2020-09-25 | $25.51 | $25.56 | $25.51 | $25.56 | $24.56 | 4,372 |
2020-09-24 | $25.56 | $25.56 | $25.52 | $25.54 | $24.55 | 3,507 |
2020-09-23 | $25.57 | $25.57 | $25.53 | $25.55 | $24.56 | 4,142 |
2020-09-22 | $25.63 | $25.63 | $25.56 | $25.57 | $24.58 | 6,484 |
2020-09-21 | $25.63 | $25.63 | $25.59 | $25.62 | $24.63 | 2,215 |
2020-09-18 | $25.60 | $25.60 | $25.54 | $25.59 | $24.60 | 11,887 |
2020-09-17 | $25.64 | $25.64 | $25.56 | $25.58 | $24.58 | 4,359 |
2020-09-16 | $25.63 | $25.63 | $25.53 | $25.60 | $24.61 | 6,727 |
2020-09-15 | $25.63 | $25.63 | $25.58 | $25.58 | $24.59 | 7,349 |
2020-09-14 | $25.62 | $26.82 | $25.61 | $25.62 | $24.62 | 44,063 |
2020-09-11 | $25.62 | $25.66 | $25.60 | $25.60 | $24.61 | 13,260 |
2020-09-10 | $25.70 | $25.70 | $25.57 | $25.61 | $24.62 | 7,682 |
2020-09-09 | $25.60 | $25.61 | $25.57 | $25.61 | $24.61 | 2,738 |
2020-09-08 | $25.59 | $25.60 | $25.59 | $25.60 | $24.60 | 638 |
2020-09-04 | $25.55 | $25.60 | $25.55 | $25.59 | $24.60 | 1,311 |
2020-09-03 | $25.64 | $25.64 | $25.63 | $25.63 | $24.64 | 1,210 |
2020-09-02 | $25.64 | $25.64 | $25.62 | $25.63 | $24.63 | 1,000 |
2020-09-01 | $25.58 | $25.62 | $25.58 | $25.61 | $24.62 | 3,949 |
2020-08-31 | $25.65 | $25.68 | $25.65 | $25.66 | $24.61 | 1,670 |
2020-08-28 | $25.65 | $25.66 | $25.59 | $25.66 | $24.62 | 12,097 |
2020-08-27 | $25.68 | $25.68 | $25.62 | $25.62 | $24.57 | 22,703 |
2020-08-26 | $25.58 | $25.62 | $25.55 | $25.62 | $24.57 | 10,494 |
2020-08-25 | $25.62 | $25.64 | $25.62 | $25.63 | $24.59 | 5,626 |
2020-08-24 | $25.63 | $25.63 | $25.62 | $25.63 | $24.59 | 2,211 |
2020-08-21 | $25.63 | $25.73 | $25.61 | $25.61 | $24.57 | 4,499 |
2020-08-20 | $25.64 | $25.64 | $25.61 | $25.62 | $24.57 | 1,742 |
2020-08-19 | $25.62 | $25.63 | $25.60 | $25.61 | $24.57 | 7,876 |
2020-08-18 | $25.62 | $25.62 | $25.59 | $25.61 | $24.56 | 4,362 |
2020-08-17 | $25.59 | $25.59 | $25.57 | $25.58 | $24.54 | 2,396 |
2020-08-14 | $25.59 | $25.63 | $25.58 | $25.60 | $24.56 | 17,897 |
2020-08-13 | $25.62 | $25.63 | $25.58 | $25.59 | $24.55 | 1,785 |
2020-08-12 | $25.62 | $25.64 | $25.62 | $25.62 | $24.58 | 1,293 |
2020-08-11 | $25.61 | $25.64 | $25.55 | $25.62 | $24.58 | 10,591 |
2020-08-10 | $25.65 | $25.67 | $25.65 | $25.65 | $24.61 | 7,029 |
2020-08-07 | $25.66 | $25.67 | $25.64 | $25.64 | $24.60 | 2,491 |
2020-08-06 | $25.68 | $25.76 | $25.61 | $25.65 | $24.60 | 18,993 |
2020-08-05 | $25.63 | $25.67 | $25.62 | $25.63 | $24.58 | 19,388 |
2020-08-04 | $25.65 | $25.75 | $25.62 | $25.63 | $24.58 | 10,214 |
2020-08-03 | $25.63 | $25.64 | $25.61 | $25.61 | $24.57 | 1,392 |
2020-07-31 | $25.68 | $25.76 | $25.67 | $25.69 | $24.59 | 11,299 |
2020-07-30 | $25.65 | $25.65 | $25.60 | $25.64 | $24.54 | 2,873 |
2020-07-29 | $25.63 | $25.74 | $25.60 | $25.62 | $24.52 | 8,661 |
2020-07-28 | $25.63 | $25.73 | $25.60 | $25.61 | $24.52 | 5,471 |
2020-07-27 | $25.64 | $25.67 | $25.64 | $25.64 | $24.54 | 11,907 |
2020-07-24 | $25.62 | $25.67 | $25.62 | $25.65 | $24.55 | 8,806 |
2020-07-23 | $25.65 | $25.65 | $25.62 | $25.64 | $24.54 | 8,048 |
2020-07-22 | $25.63 | $25.66 | $25.62 | $25.65 | $24.56 | 7,888 |
2020-07-21 | $25.62 | $25.64 | $25.62 | $25.62 | $24.52 | 3,213 |
2020-07-20 | $25.62 | $25.62 | $25.61 | $25.62 | $24.53 | 3,284 |
2020-07-17 | $25.58 | $25.63 | $25.58 | $25.59 | $24.49 | 3,402 |
2020-07-16 | $25.58 | $25.60 | $25.57 | $25.58 | $24.48 | 4,683 |
2020-07-15 | $25.58 | $25.60 | $25.58 | $25.60 | $24.51 | 3,899 |
2020-07-14 | $25.57 | $25.60 | $25.55 | $25.57 | $24.47 | 9,600 |
2020-07-13 | $25.58 | $25.58 | $25.53 | $25.55 | $24.45 | 1,400 |
2020-07-10 | $25.58 | $25.59 | $25.58 | $25.58 | $24.48 | 11,313 |
2020-07-09 | $25.51 | $25.57 | $25.51 | $25.57 | $24.48 | 400 |
2020-07-08 | $25.56 | $25.60 | $25.54 | $25.59 | $24.49 | 7,012 |
2020-07-07 | $25.58 | $25.59 | $25.53 | $25.57 | $24.47 | 3,500 |
2020-07-06 | $25.52 | $25.57 | $25.52 | $25.57 | $24.47 | 5,300 |
2020-07-02 | $25.57 | $25.58 | $25.51 | $25.58 | $24.49 | 17,039 |
2020-07-01 | $25.57 | $25.58 | $25.52 | $25.55 | $24.46 | 6,417 |
2020-06-30 | $25.56 | $25.63 | $25.56 | $25.61 | $24.46 | 1,905 |
2020-06-29 | $25.53 | $25.58 | $25.53 | $25.56 | $24.41 | 3,754 |
2020-06-26 | $25.60 | $25.60 | $25.53 | $25.56 | $24.41 | 2,988 |
2020-06-25 | $25.58 | $25.58 | $25.56 | $25.56 | $24.41 | 2,129 |
2020-06-24 | $25.60 | $25.60 | $25.56 | $25.56 | $24.41 | 36,368 |
2020-06-23 | $25.58 | $25.60 | $25.54 | $25.56 | $24.41 | 4,713 |
2020-06-22 | $25.58 | $25.58 | $25.55 | $25.55 | $24.40 | 2,902 |
2020-06-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.40 | 1 |
2020-06-18 | $25.53 | $25.58 | $25.45 | $25.53 | $24.38 | 21,105 |
2020-06-17 | $25.57 | $25.58 | $25.51 | $25.54 | $24.39 | 8,832 |
2020-06-16 | $25.59 | $25.59 | $25.54 | $25.55 | $24.40 | 4,238 |
2020-06-15 | $25.49 | $25.56 | $25.48 | $25.55 | $24.40 | 696 |
2020-06-12 | $25.45 | $25.48 | $25.45 | $25.45 | $24.31 | 1,319 |
2020-06-11 | $25.44 | $25.49 | $25.42 | $25.45 | $24.31 | 5,464 |
2020-06-10 | $25.44 | $25.52 | $25.40 | $25.51 | $24.36 | 16,336 |
2020-06-09 | $25.47 | $25.50 | $25.39 | $25.50 | $24.35 | 7,490 |
2020-06-08 | $25.45 | $25.47 | $25.44 | $25.47 | $24.32 | 3,350 |
2020-06-05 | $25.45 | $25.53 | $25.44 | $25.46 | $24.31 | 6,340 |
2020-06-04 | $25.41 | $25.43 | $25.36 | $25.42 | $24.27 | 210,948 |
2020-06-03 | $25.46 | $25.47 | $25.33 | $25.42 | $24.28 | 374,193 |
2020-06-02 | $25.43 | $25.55 | $25.43 | $25.47 | $24.32 | 6,677 |
2020-06-01 | $25.39 | $25.46 | $25.39 | $25.43 | $24.28 | 2,739 |
2020-05-29 | $25.38 | $25.45 | $25.38 | $25.42 | $24.23 | 1,114 |
2020-05-28 | $25.40 | $25.43 | $25.36 | $25.42 | $24.23 | 4,207 |
2020-05-27 | $25.38 | $25.42 | $25.38 | $25.39 | $24.20 | 3,840 |
2020-05-26 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 36 |
2020-05-22 | $25.37 | $25.37 | $25.37 | $25.37 | $24.18 | 83 |
2020-05-21 | $25.32 | $25.34 | $25.32 | $25.34 | $24.15 | 770 |
2020-05-20 | $25.35 | $25.35 | $25.33 | $25.33 | $24.14 | 2,630 |
2020-05-19 | $25.30 | $25.31 | $25.30 | $25.31 | $24.12 | 2,386 |
2020-05-18 | $25.33 | $25.33 | $25.26 | $25.31 | $24.12 | 2,543 |
2020-05-15 | $25.29 | $25.31 | $25.25 | $25.29 | $24.10 | 3,067 |
2020-05-14 | $25.36 | $25.36 | $25.13 | $25.25 | $24.06 | 12,630 |
2020-05-13 | $25.29 | $25.30 | $25.27 | $25.28 | $24.09 | 3,654 |
2020-05-12 | $25.23 | $25.28 | $25.23 | $25.25 | $24.07 | 2,387 |
2020-05-11 | $25.25 | $25.28 | $25.24 | $25.24 | $24.06 | 522 |
2020-05-08 | $25.21 | $25.22 | $25.18 | $25.22 | $24.03 | 6,384 |
2020-05-07 | $25.15 | $25.20 | $25.15 | $25.18 | $24.00 | 5,714 |
2020-05-06 | $25.15 | $25.21 | $25.15 | $25.16 | $23.98 | 1,900 |
2020-05-05 | $25.16 | $25.23 | $25.16 | $25.20 | $24.01 | 245,279 |
2020-05-04 | $25.20 | $25.20 | $25.19 | $25.19 | $24.00 | 797 |
2020-05-01 | $25.19 | $25.19 | $25.17 | $25.17 | $23.99 | 1,214 |
2020-04-30 | $25.23 | $25.23 | $25.19 | $25.22 | $23.98 | 3,421 |
2020-04-29 | $25.19 | $25.22 | $25.15 | $25.19 | $23.95 | 3,060 |
2020-04-28 | $25.22 | $25.22 | $25.17 | $25.18 | $23.94 | 6,834 |
2020-04-27 | $25.17 | $25.23 | $25.17 | $25.19 | $23.95 | 3,593 |
2020-04-24 | $25.23 | $25.24 | $25.20 | $25.22 | $23.98 | 6,730 |
2020-04-23 | $25.18 | $25.23 | $25.18 | $25.20 | $23.96 | 12,035 |
2020-04-22 | $25.16 | $25.16 | $25.16 | $25.16 | $23.92 | 25 |
2020-04-21 | $25.19 | $25.23 | $25.10 | $25.12 | $23.89 | 14,004 |
2020-04-20 | $25.21 | $25.25 | $25.17 | $25.20 | $23.96 | 7,731 |
2020-04-17 | $25.27 | $25.28 | $25.25 | $25.25 | $24.01 | 6,155 |
2020-04-16 | $25.28 | $25.34 | $25.25 | $25.25 | $24.00 | 5,992 |
2020-04-15 | $25.14 | $25.29 | $25.14 | $25.22 | $23.98 | 10,223 |
2020-04-14 | $25.21 | $25.24 | $25.07 | $25.18 | $23.94 | 5,056 |
2020-04-13 | $24.96 | $25.23 | $24.67 | $25.19 | $23.95 | 48,767 |
2020-04-09 | $25.19 | $25.79 | $25.11 | $25.11 | $23.88 | 8,700 |
2020-04-08 | $24.96 | $24.97 | $24.96 | $24.97 | $23.74 | 450 |
2020-04-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.61 | 97 |
2020-04-06 | $24.84 | $24.84 | $24.80 | $24.83 | $23.61 | 927 |
2020-04-03 | $24.80 | $24.83 | $24.76 | $24.79 | $23.57 | 2,169 |
2020-04-02 | $24.77 | $24.84 | $24.76 | $24.78 | $23.56 | 4,862 |
2020-04-01 | $24.80 | $24.81 | $24.77 | $24.80 | $23.58 | 1,355 |
2020-03-31 | $24.89 | $24.90 | $24.86 | $24.90 | $23.62 | 1,183 |
2020-03-30 | $24.76 | $24.82 | $24.73 | $24.80 | $23.53 | 318,587 |
2020-03-27 | $24.63 | $24.69 | $24.58 | $24.69 | $23.42 | 3,071 |
2020-03-26 | $24.54 | $24.59 | $24.54 | $24.59 | $23.33 | 54,343 |
2020-03-25 | $24.39 | $24.59 | $24.34 | $24.57 | $23.31 | 35,284 |
2020-03-24 | $24.36 | $24.44 | $24.31 | $24.32 | $23.07 | 8,994 |
2020-03-23 | $22.66 | $24.41 | $22.66 | $24.22 | $22.98 | 6,310 |
2020-03-20 | $23.87 | $23.88 | $23.76 | $23.76 | $22.55 | 796 |
2020-03-19 | $23.73 | $23.73 | $23.40 | $23.40 | $22.20 | 1,028 |
2020-03-18 | $24.17 | $24.18 | $23.80 | $23.92 | $22.69 | 4,213 |
2020-03-17 | $24.19 | $24.57 | $24.19 | $24.28 | $23.04 | 3,546 |
2020-03-16 | $24.54 | $24.54 | $24.34 | $24.36 | $23.11 | 7,798 |
2020-03-13 | $24.59 | $24.77 | $24.59 | $24.72 | $23.45 | 11,790 |
2020-03-12 | $24.87 | $24.94 | $24.70 | $24.79 | $23.52 | 36,296 |
2020-03-11 | $25.13 | $25.18 | $25.08 | $25.11 | $23.82 | 5,921 |
2020-03-10 | $25.31 | $25.32 | $25.25 | $25.25 | $23.95 | 160,425 |
2020-03-09 | $25.39 | $25.91 | $25.33 | $25.36 | $24.06 | 381,800 |
2020-03-06 | $25.43 | $25.43 | $25.41 | $25.42 | $24.12 | 1,412 |
2020-03-05 | $25.41 | $25.41 | $25.41 | $25.41 | $24.10 | 113 |
2020-03-04 | $25.37 | $25.39 | $25.37 | $25.39 | $24.09 | 158 |
2020-03-03 | $25.30 | $25.37 | $25.30 | $25.37 | $24.07 | 469 |
2020-03-02 | $25.27 | $25.27 | $25.26 | $25.26 | $23.97 | 935 |
2020-02-28 | $25.26 | $25.29 | $25.25 | $25.29 | $23.94 | 602 |
2020-02-27 | $25.26 | $25.27 | $25.23 | $25.24 | $23.89 | 2,610 |
2020-02-26 | $25.23 | $25.23 | $25.23 | $25.23 | $23.89 | 67 |
2020-02-25 | $25.23 | $25.23 | $25.23 | $25.23 | $23.88 | 0 |
2020-02-24 | $25.17 | $25.20 | $25.17 | $25.20 | $23.85 | 108 |
2020-02-21 | $25.13 | $25.18 | $25.13 | $25.16 | $23.81 | 721 |
2020-02-20 | $25.13 | $25.13 | $25.13 | $25.13 | $23.79 | 4 |
2020-02-19 | $25.09 | $25.13 | $25.09 | $25.12 | $23.78 | 2,404 |
2020-02-18 | $25.15 | $25.15 | $25.10 | $25.13 | $23.79 | 682 |
2020-02-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.77 | 0 |
2020-02-13 | $25.09 | $25.10 | $25.08 | $25.10 | $23.76 | 1,227 |
2020-02-12 | $25.09 | $25.13 | $25.09 | $25.11 | $23.77 | 5,060 |
2020-02-11 | $25.12 | $25.12 | $25.12 | $25.12 | $23.78 | 0 |
2020-02-10 | $25.09 | $25.12 | $25.09 | $25.12 | $23.78 | 215 |
2020-02-07 | $25.11 | $25.11 | $25.09 | $25.09 | $23.75 | 878 |
2020-02-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.73 | 156 |
2020-02-05 | $25.07 | $25.07 | $25.07 | $25.07 | $23.73 | 9 |
2020-02-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.75 | 0 |
2020-02-03 | $25.11 | $25.13 | $25.11 | $25.11 | $23.78 | 687 |
2020-01-31 | $25.12 | $25.17 | $25.12 | $25.17 | $23.78 | 202 |
2020-01-30 | $25.10 | $25.15 | $25.10 | $25.13 | $23.74 | 2,058 |
2020-01-29 | $25.12 | $25.12 | $25.12 | $25.12 | $23.74 | 0 |
2020-01-28 | $25.08 | $25.10 | $25.08 | $25.10 | $23.71 | 188 |
2020-01-27 | $25.10 | $25.10 | $25.10 | $25.10 | $23.71 | 11 |
2020-01-24 | $25.03 | $25.06 | $25.03 | $25.06 | $23.68 | 247 |
2020-01-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 45 |
2020-01-22 | $25.04 | $25.04 | $25.04 | $25.04 | $23.65 | 1 |
2020-01-21 | $25.06 | $25.06 | $25.00 | $25.03 | $23.65 | 5,515 |
2020-01-17 | $24.98 | $24.99 | $24.98 | $24.99 | $23.61 | 1,800 |
2020-01-16 | $24.98 | $25.01 | $24.98 | $25.01 | $23.63 | 909 |
2020-01-15 | $25.00 | $25.01 | $25.00 | $25.01 | $23.63 | 494 |
2020-01-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.61 | 1 |
2020-01-13 | $24.96 | $24.99 | $24.96 | $24.99 | $23.61 | 300 |
2020-01-10 | $24.98 | $24.99 | $24.98 | $24.99 | $23.61 | 652 |
2020-01-09 | $24.96 | $24.96 | $24.93 | $24.96 | $23.58 | 3,105 |
2020-01-08 | $24.95 | $24.97 | $24.95 | $24.97 | $23.59 | 1,495 |
2020-01-07 | $24.96 | $25.01 | $24.96 | $24.99 | $23.61 | 735 |
2020-01-06 | $24.97 | $25.00 | $24.95 | $25.00 | $23.62 | 419 |
2020-01-03 | $25.00 | $25.02 | $24.99 | $24.99 | $23.61 | 10,053 |
2020-01-02 | $24.96 | $24.96 | $24.96 | $24.96 | $23.58 | 24 |
2019-12-31 | $24.96 | $24.96 | $24.96 | $24.96 | $23.58 | 929 |
2019-12-30 | $24.91 | $24.94 | $24.91 | $24.94 | $23.57 | 610 |
2019-12-27 | $24.94 | $24.94 | $24.94 | $24.94 | $23.56 | 252 |
2019-12-26 | $24.98 | $24.99 | $24.96 | $24.99 | $23.54 | 913 |
2019-12-24 | $24.98 | $24.98 | $24.98 | $24.98 | $23.53 | 153 |
2019-12-23 | $24.99 | $24.99 | $24.93 | $24.98 | $23.53 | 5,800 |
2019-12-20 | $24.94 | $24.97 | $24.94 | $24.97 | $23.52 | 450 |
2019-12-19 | $24.96 | $24.97 | $24.96 | $24.97 | $23.52 | 1,525 |
2019-12-18 | $24.93 | $24.96 | $24.93 | $24.96 | $23.52 | 202 |
2019-12-17 | $24.94 | $24.97 | $24.92 | $24.93 | $23.49 | 3,193 |
2019-12-16 | $24.98 | $24.98 | $24.94 | $24.95 | $23.50 | 4,882 |
2019-12-13 | $25.00 | $25.00 | $24.97 | $24.97 | $23.52 | 1,803 |
2019-12-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.48 | 0 |
2019-12-11 | $24.97 | $25.00 | $24.96 | $24.96 | $23.51 | 6,996 |
2019-12-10 | $24.91 | $24.95 | $24.91 | $24.95 | $23.50 | 213 |
2019-12-09 | $24.92 | $24.96 | $24.92 | $24.96 | $23.51 | 2,714 |
2019-12-06 | $24.98 | $24.98 | $24.94 | $24.96 | $23.52 | 3,006 |
2019-12-05 | $24.97 | $24.97 | $24.97 | $24.97 | $23.52 | 119 |
2019-12-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.54 | 10 |
2019-12-03 | $25.00 | $25.00 | $24.99 | $24.99 | $23.54 | 547 |
2019-12-02 | $24.91 | $24.94 | $24.91 | $24.94 | $23.50 | 2,191 |
2019-11-29 | $25.02 | $25.02 | $25.02 | $25.02 | $23.50 | 0 |
2019-11-27 | $25.00 | $25.02 | $25.00 | $25.02 | $23.50 | 548 |
2019-11-26 | $25.04 | $25.04 | $25.04 | $25.04 | $23.51 | 93 |
2019-11-25 | $25.01 | $25.01 | $25.01 | $25.01 | $23.49 | 67 |
2019-11-22 | $25.00 | $25.02 | $25.00 | $25.02 | $23.50 | 253 |
2019-11-21 | $25.03 | $25.03 | $25.03 | $25.03 | $23.51 | 1,108 |
2019-11-20 | $25.00 | $25.03 | $25.00 | $25.03 | $23.50 | 1,051 |
2019-11-19 | $25.02 | $25.04 | $25.00 | $25.02 | $23.50 | 2,867 |
2019-11-18 | $25.04 | $25.04 | $25.02 | $25.02 | $23.50 | 1,034 |
2019-11-15 | $24.97 | $25.00 | $24.97 | $25.00 | $23.48 | 936 |
2019-11-14 | $24.97 | $24.99 | $24.97 | $24.99 | $23.47 | 664 |
2019-11-13 | $24.99 | $24.99 | $24.97 | $24.97 | $23.45 | 761 |
2019-11-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.43 | 448 |
2019-11-11 | $24.96 | $24.97 | $24.95 | $24.95 | $23.43 | 1,200 |
2019-11-08 | $24.95 | $24.96 | $24.95 | $24.96 | $23.44 | 183 |
2019-11-07 | $24.95 | $24.97 | $24.95 | $24.97 | $23.45 | 175 |
2019-11-06 | $24.98 | $24.98 | $24.98 | $24.98 | $23.46 | 16 |
2019-11-05 | $24.94 | $24.97 | $24.94 | $24.97 | $23.45 | 10,213 |
2019-11-04 | $24.99 | $25.01 | $24.99 | $25.01 | $23.49 | 3,636 |
2019-11-01 | $25.02 | $25.03 | $25.02 | $25.03 | $23.51 | 1,009 |
2019-10-31 | $25.09 | $25.09 | $25.08 | $25.08 | $23.49 | 2,722 |
2019-10-30 | $25.04 | $25.04 | $25.02 | $25.02 | $23.44 | 150 |
2019-10-29 | $25.00 | $25.02 | $25.00 | $25.02 | $23.44 | 136 |
2019-10-28 | $25.02 | $25.02 | $24.99 | $25.02 | $23.44 | 1,687 |
2019-10-25 | $25.04 | $25.05 | $25.04 | $25.05 | $23.46 | 182 |
2019-10-24 | $25.08 | $25.08 | $25.05 | $25.05 | $23.47 | 590 |
2019-10-23 | $25.06 | $25.07 | $25.05 | $25.05 | $23.47 | 2,572 |
2019-10-22 | $25.01 | $25.04 | $25.01 | $25.04 | $23.46 | 1,068 |
2019-10-21 | $25.01 | $25.05 | $25.01 | $25.05 | $23.46 | 258 |
2019-10-18 | $25.04 | $25.06 | $25.04 | $25.05 | $23.47 | 527 |
2019-10-17 | $25.03 | $25.03 | $25.03 | $25.03 | $23.45 | 0 |
2019-10-16 | $25.03 | $25.03 | $25.03 | $25.03 | $23.45 | 60 |
2019-10-15 | $25.03 | $25.03 | $25.01 | $25.01 | $23.43 | 561 |
2019-10-14 | $25.02 | $25.03 | $25.02 | $25.02 | $23.44 | 1,382 |
2019-10-11 | $25.03 | $25.03 | $24.99 | $25.03 | $23.45 | 524 |
2019-10-10 | $25.04 | $25.07 | $25.04 | $25.06 | $23.47 | 203 |
2019-10-09 | $25.10 | $25.10 | $25.10 | $25.10 | $23.52 | 4 |
2019-10-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.53 | 192 |
2019-10-07 | $25.12 | $25.12 | $25.07 | $25.11 | $23.52 | 42,986 |
2019-10-04 | $25.10 | $25.13 | $25.10 | $25.12 | $23.53 | 4,629 |
2019-10-03 | $25.08 | $25.11 | $25.08 | $25.11 | $23.52 | 1,008 |
2019-10-02 | $25.02 | $25.09 | $25.02 | $25.06 | $23.47 | 20,350 |
2019-10-01 | $24.98 | $25.04 | $24.98 | $25.01 | $23.43 | 3,492 |
2019-09-30 | $25.02 | $25.06 | $25.02 | $25.05 | $23.41 | 2,730 |
2019-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $23.40 | 0 |
2019-09-26 | $25.02 | $25.04 | $25.02 | $25.03 | $23.39 | 3,097 |
2019-09-25 | $25.07 | $25.07 | $25.02 | $25.02 | $23.39 | 14,724 |
2019-09-24 | $25.04 | $25.04 | $25.03 | $25.04 | $23.40 | 3,836 |
2019-09-23 | $25.03 | $25.03 | $25.01 | $25.01 | $23.38 | 290 |
2019-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 380 |
2019-09-19 | $24.96 | $25.02 | $24.96 | $24.97 | $23.34 | 44,896 |
2019-09-18 | $24.98 | $24.98 | $24.94 | $24.95 | $23.32 | 3,000 |
2019-09-17 | $24.93 | $24.93 | $24.93 | $24.93 | $23.30 | 136 |
2019-09-16 | $24.91 | $24.91 | $24.88 | $24.90 | $23.28 | 1,533 |
2019-09-13 | $24.92 | $24.92 | $24.89 | $24.89 | $23.27 | 1,500 |
2019-09-12 | $24.93 | $24.94 | $24.93 | $24.94 | $23.31 | 1,001 |
2019-09-11 | $24.96 | $25.01 | $24.95 | $24.97 | $23.34 | 4,661 |
2019-09-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.36 | 28 |
2019-09-09 | $25.01 | $25.04 | $25.01 | $25.03 | $23.39 | 3,551 |
2019-09-06 | $25.06 | $25.09 | $25.02 | $25.02 | $23.39 | 26,442 |
2019-09-05 | $25.06 | $25.06 | $25.06 | $25.06 | $23.43 | 100 |
2019-09-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.46 | 100 |
2019-09-03 | $25.06 | $25.06 | $25.05 | $25.06 | $23.42 | 7,985 |
2019-08-30 | $25.11 | $25.12 | $25.11 | $25.12 | $23.42 | 204 |
2019-08-29 | $25.10 | $25.12 | $25.10 | $25.12 | $23.42 | 474 |
2019-08-28 | $25.14 | $25.14 | $25.11 | $25.11 | $23.42 | 674 |
2019-08-27 | $25.11 | $25.11 | $25.11 | $25.11 | $23.41 | 58 |
2019-08-26 | $25.13 | $25.13 | $25.10 | $25.10 | $23.41 | 298 |
2019-08-23 | $25.08 | $25.09 | $25.06 | $25.09 | $23.39 | 394 |
2019-08-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.36 | 842 |
2019-08-21 | $25.06 | $25.10 | $25.06 | $25.06 | $23.37 | 2,442 |
2019-08-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.38 | 86 |
2019-08-19 | $25.04 | $25.05 | $25.04 | $25.05 | $23.36 | 805 |
2019-08-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.37 | 0 |
2019-08-15 | $25.00 | $25.04 | $25.00 | $25.03 | $23.34 | 620 |
2019-08-14 | $25.01 | $25.01 | $25.00 | $25.00 | $23.31 | 1,035 |
2019-08-13 | $25.04 | $25.04 | $24.97 | $24.99 | $23.30 | 987 |
2019-08-12 | $25.03 | $25.03 | $25.01 | $25.01 | $23.32 | 400 |
2019-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $23.32 | 52 |
2019-08-08 | $25.01 | $25.01 | $25.01 | $25.01 | $23.32 | 34 |
2019-08-07 | $25.03 | $25.03 | $25.00 | $25.02 | $23.33 | 2,851 |
2019-08-06 | $24.98 | $24.99 | $24.98 | $24.99 | $23.30 | 3,719 |
2019-08-05 | $24.96 | $24.98 | $24.96 | $24.98 | $23.29 | 11,754 |
2019-08-02 | $24.92 | $24.92 | $24.92 | $24.92 | $23.24 | 1,900 |
2019-08-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.22 | 78 |
2019-07-31 | $24.89 | $24.91 | $24.88 | $24.89 | $23.16 | 4,405 |
2019-07-30 | $24.92 | $24.92 | $24.90 | $24.90 | $23.18 | 6,100 |
2019-07-29 | $24.88 | $24.90 | $24.88 | $24.90 | $23.18 | 5,522 |
2019-07-26 | $24.90 | $24.91 | $24.88 | $24.90 | $23.17 | 5,388 |
2019-07-25 | $24.90 | $24.91 | $24.90 | $24.91 | $23.18 | 1,667 |
2019-07-24 | $24.92 | $24.92 | $24.89 | $24.91 | $23.19 | 3,339 |
2019-07-23 | $24.91 | $24.91 | $24.88 | $24.91 | $23.18 | 18,486 |
2019-07-22 | $24.88 | $24.90 | $24.88 | $24.90 | $23.17 | 900 |
2019-07-19 | $24.91 | $24.92 | $24.89 | $24.92 | $23.19 | 19,199 |
2019-07-18 | $24.87 | $24.91 | $24.87 | $24.91 | $23.18 | 1,461 |
2019-07-17 | $24.87 | $24.87 | $24.87 | $24.87 | $23.15 | 382 |
2019-07-16 | $24.87 | $24.87 | $24.84 | $24.85 | $23.13 | 3,090 |
2019-07-15 | $24.87 | $24.87 | $24.87 | $24.87 | $23.14 | 9 |
2019-07-12 | $24.86 | $24.87 | $24.83 | $24.85 | $23.13 | 11,365 |
2019-07-11 | $24.85 | $24.85 | $24.84 | $24.84 | $23.12 | 200 |
2019-07-10 | $24.86 | $24.86 | $24.85 | $24.85 | $23.13 | 826 |
2019-07-09 | $24.85 | $24.86 | $24.84 | $24.84 | $23.12 | 2,481 |
2019-07-08 | $24.87 | $24.87 | $24.86 | $24.86 | $23.14 | 705 |
2019-07-05 | $24.88 | $24.89 | $24.88 | $24.88 | $23.16 | 1,291 |
2019-07-03 | $24.90 | $24.91 | $24.89 | $24.91 | $23.18 | 702 |
2019-07-02 | $24.89 | $24.90 | $24.89 | $24.90 | $23.17 | 622 |
2019-07-01 | $24.88 | $24.89 | $24.88 | $24.89 | $23.17 | 165 |
2019-06-28 | $24.93 | $24.95 | $24.93 | $24.93 | $23.16 | 3,278 |
2019-06-27 | $24.88 | $24.91 | $24.88 | $24.91 | $23.14 | 244 |
2019-06-26 | $24.92 | $24.92 | $24.92 | $24.92 | $23.15 | 2 |
2019-06-25 | $24.93 | $24.93 | $24.93 | $24.93 | $23.16 | 51 |
2019-06-24 | $24.93 | $24.94 | $24.92 | $24.93 | $23.16 | 7,701 |
2019-06-21 | $24.91 | $24.92 | $24.88 | $24.90 | $23.13 | 5,815 |
2019-06-20 | $24.93 | $24.94 | $24.93 | $24.93 | $23.16 | 805 |
2019-06-19 | $24.80 | $24.87 | $24.80 | $24.87 | $23.11 | 2,916 |
2019-06-18 | $24.86 | $24.86 | $24.83 | $24.84 | $23.07 | 3,227 |
2019-06-17 | $24.80 | $24.85 | $24.80 | $24.85 | $23.08 | 11,161 |
2019-06-14 | $24.80 | $24.83 | $24.80 | $24.83 | $23.06 | 1,714 |
2019-06-13 | $24.82 | $24.83 | $24.80 | $24.81 | $23.05 | 1,697 |
2019-06-12 | $24.81 | $24.81 | $24.79 | $24.79 | $23.03 | 8,455 |
2019-06-11 | $24.78 | $24.78 | $24.78 | $24.78 | $23.02 | 0 |
2019-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | $23.04 | 0 |
2019-06-07 | $24.82 | $24.82 | $24.81 | $24.81 | $23.04 | 1,598 |
2019-06-06 | $24.77 | $24.82 | $24.77 | $24.79 | $23.03 | 7,717 |
2019-06-05 | $24.81 | $24.81 | $24.80 | $24.80 | $23.04 | 607 |
2019-06-04 | $24.75 | $24.79 | $24.75 | $24.79 | $23.03 | 196,171 |
2019-06-03 | $24.78 | $24.78 | $24.77 | $24.77 | $23.01 | 119 |
2019-05-31 | $24.72 | $24.78 | $24.72 | $24.77 | $22.96 | 610 |
2019-05-30 | $24.72 | $24.74 | $24.72 | $24.73 | $22.92 | 990 |
2019-05-29 | $24.72 | $24.72 | $24.72 | $24.72 | $22.91 | 0 |
2019-05-28 | $24.69 | $24.71 | $24.69 | $24.70 | $22.89 | 1,713 |
2019-05-24 | $24.65 | $24.69 | $24.65 | $24.68 | $22.88 | 409 |
2019-05-23 | $24.69 | $24.69 | $24.68 | $24.68 | $22.88 | 1,390 |
2019-05-22 | $24.64 | $24.64 | $24.64 | $24.64 | $22.84 | 453 |
2019-05-21 | $24.64 | $24.65 | $24.64 | $24.64 | $22.84 | 643 |
2019-05-20 | $24.64 | $24.66 | $24.64 | $24.65 | $22.84 | 4,475 |
2019-05-17 | $24.66 | $24.69 | $24.65 | $24.66 | $22.86 | 6,485 |
2019-05-16 | $24.66 | $24.66 | $24.65 | $24.65 | $22.84 | 1,122 |
2019-05-15 | $24.65 | $24.66 | $24.62 | $24.65 | $22.84 | 8,100 |
2019-05-14 | $24.63 | $24.65 | $24.62 | $24.65 | $22.85 | 4,786 |
2019-05-13 | $24.66 | $24.66 | $24.65 | $24.65 | $22.85 | 2,038 |
2019-05-10 | $24.64 | $24.66 | $24.62 | $24.63 | $22.83 | 7,654 |
2019-05-09 | $24.59 | $24.63 | $24.59 | $24.62 | $22.82 | 1,106 |
2019-05-08 | $24.64 | $24.64 | $24.59 | $24.59 | $22.79 | 1,522 |
2019-05-07 | $24.59 | $24.62 | $24.59 | $24.59 | $22.79 | 6,940 |
2019-05-06 | $24.63 | $24.63 | $24.60 | $24.60 | $22.80 | 3,612 |
2019-05-03 | $24.55 | $24.58 | $24.55 | $24.58 | $22.78 | 176 |
2019-05-02 | $24.57 | $24.58 | $24.57 | $24.58 | $22.79 | 100 |
2019-05-01 | $24.60 | $24.60 | $24.59 | $24.60 | $22.80 | 1,363 |
2019-04-30 | $24.66 | $24.66 | $24.64 | $24.65 | $22.80 | 545 |
2019-04-29 | $24.66 | $24.66 | $24.64 | $24.64 | $22.79 | 1,200 |
2019-04-26 | $24.64 | $24.64 | $24.64 | $24.64 | $22.79 | 19 |
2019-04-25 | $24.64 | $24.65 | $24.63 | $24.63 | $22.78 | 2,407 |
2019-04-24 | $24.63 | $24.63 | $24.61 | $24.62 | $22.77 | 2,788 |
2019-04-23 | $24.59 | $24.59 | $24.59 | $24.59 | $22.75 | 5 |
2019-04-22 | $24.59 | $24.61 | $24.58 | $24.58 | $22.74 | 4,923 |
2019-04-18 | $24.56 | $24.57 | $24.56 | $24.57 | $22.72 | 201 |
2019-04-17 | $24.57 | $24.57 | $24.57 | $24.57 | $22.72 | 0 |
2019-04-16 | $24.55 | $24.57 | $24.55 | $24.57 | $22.73 | 329 |
2019-04-15 | $24.59 | $24.60 | $24.55 | $24.58 | $22.73 | 7,201 |
2019-04-12 | $24.60 | $24.60 | $24.59 | $24.60 | $22.75 | 1,579 |
2019-04-11 | $24.62 | $24.62 | $24.59 | $24.61 | $22.76 | 7,799 |
2019-04-10 | $24.62 | $24.62 | $24.61 | $24.61 | $22.76 | 916 |
2019-04-09 | $24.59 | $24.61 | $24.59 | $24.60 | $22.75 | 2,559 |
2019-04-08 | $24.57 | $24.58 | $24.57 | $24.58 | $22.74 | 761 |
2019-04-05 | $24.59 | $24.59 | $24.59 | $24.59 | $22.74 | 81 |
2019-04-04 | $24.57 | $24.58 | $24.56 | $24.57 | $22.73 | 3,674 |
2019-04-03 | $24.58 | $24.58 | $24.58 | $24.58 | $22.73 | 16 |
2019-04-02 | $24.60 | $24.60 | $24.57 | $24.58 | $22.74 | 3,216 |
2019-04-01 | $24.56 | $24.58 | $24.56 | $24.58 | $22.73 | 987 |
2019-03-29 | $24.66 | $24.66 | $24.66 | $24.66 | $22.75 | 445 |
2019-03-28 | $24.70 | $24.70 | $24.65 | $24.68 | $22.77 | 1,202 |
2019-03-27 | $24.69 | $24.70 | $24.69 | $24.70 | $22.79 | 159 |
2019-03-26 | $24.63 | $24.65 | $24.63 | $24.63 | $22.73 | 1,681 |
2019-03-25 | $24.66 | $24.66 | $24.65 | $24.66 | $22.75 | 720 |
2019-03-22 | $24.61 | $24.61 | $24.61 | $24.61 | $22.71 | 431 |
2019-03-21 | $24.54 | $24.57 | $24.54 | $24.57 | $22.67 | 1,316 |
2019-03-20 | $24.55 | $24.58 | $24.52 | $24.57 | $22.67 | 1,087 |
2019-03-19 | $24.51 | $24.53 | $24.51 | $24.53 | $22.63 | 1,029 |
2019-03-18 | $24.53 | $24.53 | $24.53 | $24.53 | $22.63 | 12 |
2019-03-15 | $24.54 | $24.54 | $24.53 | $24.53 | $22.63 | 1,750 |
2019-03-14 | $24.52 | $24.52 | $24.51 | $24.51 | $22.62 | 1,326 |
2019-03-13 | $24.52 | $24.53 | $24.51 | $24.51 | $22.62 | 6,864 |
2019-03-12 | $24.47 | $24.50 | $24.47 | $24.50 | $22.61 | 2,186 |
2019-03-11 | $24.50 | $24.50 | $24.45 | $24.48 | $22.59 | 1,595 |
2019-03-08 | $24.46 | $24.47 | $24.46 | $24.47 | $22.58 | 218 |
2019-03-07 | $24.46 | $24.48 | $24.46 | $24.46 | $22.57 | 5,072 |
2019-03-06 | $24.44 | $24.44 | $24.42 | $24.44 | $22.55 | 284 |
2019-03-05 | $24.41 | $24.45 | $24.41 | $24.45 | $22.56 | 888 |
2019-03-04 | $24.40 | $24.42 | $24.40 | $24.42 | $22.54 | 1,750 |
2019-03-01 | $24.42 | $24.42 | $24.42 | $24.42 | $22.54 | 0 |
2019-02-28 | $24.46 | $24.49 | $24.46 | $24.49 | $22.55 | 3,100 |
2019-02-27 | $24.48 | $24.48 | $24.48 | $24.48 | $22.54 | 99 |
2019-02-26 | $24.51 | $24.51 | $24.48 | $24.49 | $22.54 | 2,280 |
2019-02-25 | $24.48 | $24.48 | $24.45 | $24.48 | $22.54 | 777 |
2019-02-22 | $24.50 | $24.50 | $24.44 | $24.48 | $22.54 | 1,722 |
2019-02-21 | $24.49 | $24.49 | $24.43 | $24.47 | $22.53 | 3,575 |
2019-02-20 | $24.46 | $24.49 | $24.44 | $24.47 | $22.53 | 7,214 |
2019-02-19 | $24.46 | $24.46 | $24.46 | $24.46 | $22.52 | 0 |
2019-02-15 | $24.44 | $24.44 | $24.44 | $24.44 | $22.50 | 435 |
2019-02-14 | $24.46 | $24.46 | $24.44 | $24.44 | $22.50 | 1,000 |
2019-02-13 | $24.39 | $24.42 | $24.39 | $24.42 | $22.48 | 582 |
2019-02-12 | $24.45 | $24.45 | $24.44 | $24.44 | $22.50 | 700 |
2019-02-11 | $24.41 | $24.46 | $24.41 | $24.46 | $22.52 | 4,880 |
2019-02-08 | $24.45 | $24.46 | $24.42 | $24.46 | $22.52 | 803 |
2019-02-07 | $24.43 | $24.43 | $24.43 | $24.43 | $22.49 | 206 |
2019-02-06 | $24.42 | $24.42 | $24.42 | $24.42 | $22.48 | 90 |
2019-02-05 | $24.41 | $24.42 | $24.38 | $24.41 | $22.47 | 369 |
2019-02-04 | $24.42 | $24.42 | $24.42 | $24.42 | $22.48 | 0 |
2019-02-01 | $24.38 | $24.41 | $24.38 | $24.41 | $22.47 | 500 |
2019-01-31 | $24.48 | $24.49 | $24.48 | $24.49 | $22.48 | 450 |
2019-01-30 | $24.44 | $24.44 | $24.44 | $24.44 | $22.44 | 0 |
2019-01-29 | $24.41 | $24.41 | $24.41 | $24.41 | $22.41 | 1,366 |
2019-01-28 | $24.41 | $24.42 | $24.41 | $24.41 | $22.41 | 755 |
2019-01-25 | $24.39 | $24.39 | $24.39 | $24.39 | $22.39 | 409 |
2019-01-24 | $24.40 | $24.41 | $24.40 | $24.41 | $22.41 | 11,605 |
2019-01-23 | $24.37 | $24.37 | $24.37 | $24.37 | $22.38 | 63 |
2019-01-22 | $24.38 | $24.38 | $24.34 | $24.35 | $22.36 | 20,196 |
2019-01-18 | $24.38 | $24.38 | $24.36 | $24.36 | $22.36 | 11,435 |
2019-01-17 | $24.34 | $24.34 | $24.34 | $24.34 | $22.35 | 40 |
2019-01-16 | $24.36 | $24.36 | $24.34 | $24.34 | $22.35 | 318 |
2019-01-15 | $24.38 | $24.38 | $24.34 | $24.35 | $22.35 | 3,100 |
2019-01-14 | $24.36 | $24.36 | $24.31 | $24.34 | $22.34 | 7,066 |
2019-01-11 | $24.35 | $24.35 | $24.33 | $24.33 | $22.34 | 2,919 |
2019-01-10 | $24.35 | $24.35 | $24.32 | $24.32 | $22.33 | 1,029 |
2019-01-09 | $24.31 | $24.31 | $24.28 | $24.31 | $22.32 | 2,640 |
2019-01-08 | $24.33 | $24.33 | $24.30 | $24.30 | $22.31 | 1,200 |
2019-01-07 | $24.33 | $24.33 | $24.33 | $24.33 | $22.34 | 32 |
2019-01-04 | $24.32 | $24.36 | $24.32 | $24.36 | $22.37 | 1,590 |
2019-01-03 | $24.38 | $24.38 | $24.38 | $24.38 | $22.38 | 3 |
2019-01-02 | $24.30 | $24.32 | $24.29 | $24.32 | $22.33 | 453 |
2018-12-31 | $24.29 | $24.32 | $24.29 | $24.32 | $22.33 | 403 |
2018-12-28 | $24.29 | $24.30 | $24.29 | $24.30 | $22.31 | 371 |
2018-12-27 | $24.22 | $24.24 | $24.22 | $24.24 | $22.26 | 3,588 |
2018-12-26 | $24.26 | $24.26 | $24.24 | $24.24 | $22.26 | 2,204 |
2018-12-24 | $24.28 | $24.31 | $24.28 | $24.31 | $22.26 | 1,774 |
2018-12-21 | $24.25 | $24.31 | $24.25 | $24.29 | $22.24 | 6,100 |
2018-12-20 | $24.25 | $24.25 | $24.25 | $24.25 | $22.21 | 200 |
2018-12-19 | $24.29 | $24.29 | $24.25 | $24.29 | $22.25 | 3,788 |
2018-12-18 | $24.23 | $24.27 | $24.23 | $24.27 | $22.22 | 1,040 |
2018-12-17 | $24.26 | $24.27 | $24.21 | $24.24 | $22.20 | 2,204 |
2018-12-14 | $24.19 | $24.25 | $24.19 | $24.22 | $22.18 | 642 |
2018-12-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.16 | 15 |
2018-12-12 | $24.16 | $24.19 | $24.16 | $24.19 | $22.15 | 500 |
2018-12-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.16 | 0 |
2018-12-10 | $24.18 | $24.18 | $24.18 | $24.18 | $22.15 | 2 |
2018-12-07 | $24.17 | $24.20 | $24.17 | $24.18 | $22.15 | 3,756 |
2018-12-06 | $24.17 | $24.17 | $24.17 | $24.17 | $22.14 | 216 |
2018-12-04 | $24.17 | $24.18 | $24.16 | $24.17 | $22.14 | 850 |
2018-12-03 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 915 |
2018-11-30 | $24.19 | $24.19 | $24.19 | $24.19 | $22.10 | 40 |
2018-11-29 | $24.20 | $24.20 | $24.19 | $24.19 | $22.10 | 231 |
2018-11-28 | $24.17 | $24.19 | $24.17 | $24.19 | $22.10 | 2,009 |
2018-11-27 | $24.17 | $24.17 | $24.17 | $24.17 | $22.08 | 5 |
2018-11-26 | $24.17 | $24.17 | $24.17 | $24.17 | $22.08 | 300 |
2018-11-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.11 | 13 |
2018-11-21 | $24.20 | $24.20 | $24.20 | $24.20 | $22.11 | 1 |
2018-11-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.11 | 0 |
2018-11-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.11 | 307 |
2018-11-16 | $24.18 | $24.18 | $24.18 | $24.18 | $22.08 | 0 |
2018-11-15 | $24.18 | $24.18 | $24.18 | $24.18 | $22.08 | 298 |
2018-11-14 | $24.14 | $24.14 | $24.14 | $24.14 | $22.05 | 410 |
2018-11-13 | $24.13 | $24.13 | $24.13 | $24.13 | $22.04 | 1,177 |
2018-11-12 | $24.13 | $24.17 | $24.13 | $24.17 | $22.08 | 1,058 |
2018-11-09 | $24.13 | $24.13 | $24.13 | $24.13 | $22.04 | 0 |
2018-11-08 | $24.13 | $24.13 | $24.13 | $24.13 | $22.04 | 167 |
2018-11-07 | $24.17 | $24.17 | $24.17 | $24.17 | $22.08 | 2 |
2018-11-06 | $24.17 | $24.17 | $24.17 | $24.17 | $22.08 | 40 |
2018-11-05 | $24.16 | $24.17 | $24.16 | $24.17 | $22.08 | 2,408 |
2018-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.09 | 405 |
2018-11-01 | $24.23 | $24.23 | $24.23 | $24.23 | $22.13 | 0 |
2018-10-31 | $24.23 | $24.23 | $24.23 | $24.23 | $22.07 | 500 |
2018-10-30 | $24.22 | $24.22 | $24.22 | $24.22 | $22.07 | 338 |
2018-10-29 | $24.24 | $24.27 | $24.21 | $24.27 | $22.11 | 2,628 |
2018-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.09 | 434 |
2018-10-25 | $24.20 | $24.20 | $24.20 | $24.20 | $22.05 | 200 |
2018-10-24 | $24.16 | $24.16 | $24.16 | $24.16 | $22.01 | 0 |
2018-10-23 | $24.16 | $24.16 | $24.16 | $24.16 | $22.01 | 275 |
2018-10-22 | $24.16 | $24.16 | $24.16 | $24.16 | $22.01 | 0 |
2018-10-19 | $24.17 | $24.21 | $24.16 | $24.16 | $22.01 | 5,364 |
2018-10-18 | $24.20 | $24.20 | $24.20 | $24.20 | $22.05 | 1,217 |
2018-10-17 | $24.22 | $24.23 | $24.18 | $24.21 | $22.05 | 1,845 |
2018-10-16 | $24.18 | $24.18 | $24.18 | $24.18 | $22.03 | 0 |
2018-10-15 | $24.18 | $24.18 | $24.18 | $24.18 | $22.03 | 1,388 |
2018-10-12 | $24.17 | $24.17 | $24.17 | $24.17 | $22.02 | 0 |
2018-10-11 | $24.17 | $24.17 | $24.16 | $24.17 | $22.02 | 1,240 |
2018-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $22.01 | 527 |
2018-10-09 | $24.15 | $24.15 | $24.15 | $24.15 | $22.00 | 1,000 |
2018-10-08 | $24.14 | $24.14 | $24.14 | $24.14 | $21.99 | 279 |
2018-10-05 | $24.14 | $24.14 | $24.14 | $24.14 | $21.99 | 349 |
2018-10-04 | $24.18 | $24.18 | $24.18 | $24.18 | $22.03 | 664 |
2018-10-03 | $24.20 | $24.20 | $24.20 | $24.20 | $22.05 | 11 |
2018-10-02 | $24.25 | $24.25 | $24.20 | $24.20 | $22.05 | 1,163 |
2018-10-01 | $24.18 | $24.19 | $24.18 | $24.19 | $22.04 | 1,700 |
2018-09-28 | $24.31 | $24.31 | $24.30 | $24.30 | $22.08 | 1,294 |
2018-09-27 | $24.30 | $24.30 | $24.25 | $24.25 | $22.03 | 2,094 |
2018-09-26 | $24.23 | $24.23 | $24.23 | $24.23 | $22.02 | 88 |
2018-09-25 | $24.23 | $24.24 | $24.23 | $24.23 | $22.02 | 2,572 |
2018-09-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.04 | 3,057 |
2018-09-21 | $24.24 | $24.28 | $24.23 | $24.26 | $22.05 | 1,990 |
2018-09-20 | $24.28 | $24.28 | $24.28 | $24.28 | $22.06 | 225 |
2018-09-19 | $24.26 | $24.26 | $24.26 | $24.26 | $22.05 | 78 |
2018-09-18 | $24.25 | $24.26 | $24.25 | $24.26 | $22.05 | 2,025 |
2018-09-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.03 | 3,080 |
2018-09-14 | $24.26 | $24.27 | $24.21 | $24.26 | $22.04 | 9,953 |
2018-09-13 | $24.23 | $24.23 | $24.23 | $24.23 | $22.01 | 6,600 |
2018-09-12 | $24.33 | $24.33 | $24.33 | $24.33 | $22.05 | 1 |
2018-09-11 | $24.33 | $24.33 | $24.33 | $24.33 | $22.05 | 1 |
2018-09-10 | $24.33 | $24.33 | $24.33 | $24.33 | $22.05 | 2 |
2018-09-07 | $24.30 | $24.33 | $24.30 | $24.33 | $22.05 | 4,708 |
2018-09-06 | $24.34 | $24.34 | $24.30 | $24.30 | $22.02 | 3,349 |
2018-09-05 | $24.33 | $24.33 | $24.33 | $24.33 | $22.05 | 50,077 |
2018-09-04 | $24.31 | $24.34 | $24.31 | $24.34 | $22.06 | 1,800 |
2018-08-31 | $24.39 | $24.39 | $24.39 | $24.39 | $22.05 | 114 |
2018-08-30 | $24.39 | $24.39 | $24.39 | $24.39 | $22.05 | 651 |
2018-08-29 | $24.33 | $24.38 | $24.33 | $24.38 | $22.04 | 543 |
2018-08-28 | $24.38 | $24.38 | $24.38 | $24.38 | $22.04 | 1,000 |
2018-08-27 | $24.40 | $24.40 | $24.40 | $24.40 | $22.06 | 250 |
2018-08-24 | $24.38 | $24.41 | $24.38 | $24.40 | $22.05 | 7,195 |
2018-08-23 | $24.41 | $24.41 | $24.37 | $24.37 | $22.03 | 300 |
2018-08-22 | $24.36 | $24.36 | $24.36 | $24.36 | $22.02 | 1,164 |
2018-08-21 | $24.40 | $24.40 | $24.40 | $24.40 | $22.06 | 260 |
2018-08-20 | $24.40 | $24.40 | $24.40 | $24.40 | $22.06 | 3,053 |
2018-08-17 | $24.38 | $24.39 | $24.38 | $24.39 | $22.05 | 1,620 |
2018-08-16 | $24.38 | $24.39 | $24.38 | $24.38 | $22.04 | 4,232 |
2018-08-15 | $24.36 | $24.38 | $24.36 | $24.38 | $22.04 | 1,186 |
2018-08-14 | $24.34 | $24.34 | $24.34 | $24.34 | $22.00 | 49 |
2018-08-13 | $24.36 | $24.36 | $24.34 | $24.34 | $22.00 | 750 |
2018-08-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.02 | 337 |
2018-08-09 | $24.32 | $24.33 | $24.31 | $24.33 | $21.99 | 7,505 |
2018-08-08 | $24.28 | $24.31 | $24.28 | $24.31 | $21.97 | 428 |
2018-08-07 | $24.28 | $24.28 | $24.28 | $24.28 | $21.95 | 400 |
2018-08-06 | $24.31 | $24.31 | $24.31 | $24.31 | $21.98 | 310 |
2018-08-03 | $24.32 | $24.36 | $24.31 | $24.35 | $22.01 | 10,272 |
2018-08-02 | $24.30 | $24.30 | $24.30 | $24.30 | $21.97 | 588 |
2018-08-01 | $24.28 | $24.30 | $24.24 | $24.30 | $21.97 | 1,445 |
2018-07-31 | $24.33 | $24.33 | $24.33 | $24.33 | $21.94 | 1,000 |
2018-07-30 | $24.33 | $24.34 | $24.33 | $24.34 | $21.95 | 330 |
2018-07-27 | $24.34 | $24.35 | $24.34 | $24.35 | $21.96 | 2,032 |
2018-07-26 | $24.33 | $24.34 | $24.30 | $24.32 | $21.93 | 3,056 |
2018-07-25 | $24.35 | $24.35 | $24.35 | $24.35 | $21.96 | 375 |
2018-07-24 | $24.34 | $24.34 | $24.33 | $24.33 | $21.94 | 1,080 |
2018-07-23 | $24.35 | $24.35 | $24.35 | $24.35 | $21.96 | 180 |
2018-07-20 | $24.36 | $24.36 | $24.36 | $24.36 | $21.96 | 38 |
2018-07-19 | $24.36 | $24.36 | $24.36 | $24.36 | $21.96 | 0 |
2018-07-18 | $24.36 | $24.36 | $24.36 | $24.36 | $21.96 | 400 |
2018-07-17 | $24.32 | $24.32 | $24.32 | $24.32 | $21.93 | 36 |
2018-07-16 | $24.32 | $24.32 | $24.32 | $24.32 | $21.93 | 0 |
2018-07-13 | $24.32 | $24.32 | $24.30 | $24.32 | $21.93 | 865 |
2018-07-12 | $24.32 | $24.32 | $24.32 | $24.32 | $21.93 | 288 |
2018-07-11 | $24.34 | $24.34 | $24.34 | $24.34 | $21.95 | 12 |
2018-07-10 | $24.34 | $24.34 | $24.34 | $24.34 | $21.95 | 1 |
2018-07-09 | $24.34 | $24.34 | $24.34 | $24.34 | $21.95 | 67 |
2018-07-06 | $24.34 | $24.34 | $24.34 | $24.34 | $21.95 | 116 |
2018-07-05 | $24.33 | $24.33 | $24.33 | $24.33 | $21.94 | 172 |
2018-07-03 | $24.33 | $24.33 | $24.33 | $24.33 | $21.94 | 1,231 |
2018-07-02 | $24.28 | $24.30 | $24.28 | $24.30 | $21.91 | 400 |
2018-06-29 | $24.39 | $24.50 | $24.30 | $24.36 | $21.91 | 14,532 |
2018-06-28 | $24.34 | $24.34 | $24.33 | $24.33 | $21.88 | 500 |
2018-06-27 | $24.39 | $24.39 | $24.39 | $24.39 | $21.94 | 1,871 |
2018-06-26 | $24.37 | $24.37 | $24.37 | $24.37 | $21.92 | 89 |
2018-06-25 | $24.37 | $24.37 | $24.37 | $24.37 | $21.92 | 363 |
2018-06-22 | $24.36 | $24.36 | $24.36 | $24.36 | $21.91 | 20 |
2018-06-21 | $24.36 | $24.36 | $24.36 | $24.36 | $21.91 | 1,878 |
2018-06-20 | $24.35 | $24.36 | $24.35 | $24.35 | $21.90 | 936 |
2018-06-19 | $24.35 | $24.35 | $24.35 | $24.35 | $21.90 | 340 |
2018-06-18 | $24.33 | $24.33 | $24.33 | $24.33 | $21.88 | 89 |
2018-06-15 | $24.31 | $24.33 | $24.31 | $24.33 | $21.88 | 998 |
2018-06-14 | $24.33 | $24.33 | $24.31 | $24.31 | $21.86 | 1,854 |
2018-06-13 | $24.33 | $24.33 | $24.32 | $24.32 | $21.87 | 1,200 |
2018-06-12 | $24.35 | $24.35 | $24.35 | $24.35 | $21.90 | 0 |
2018-06-11 | $24.35 | $24.35 | $24.35 | $24.35 | $21.90 | 360 |
2018-06-08 | $24.35 | $24.35 | $24.35 | $24.35 | $21.90 | 11 |
2018-06-07 | $24.35 | $24.35 | $24.35 | $24.35 | $21.90 | 99 |
2018-06-06 | $24.34 | $24.35 | $24.34 | $24.35 | $21.90 | 5,050 |
2018-06-05 | $24.36 | $24.36 | $24.36 | $24.36 | $21.91 | 47 |
2018-06-04 | $24.36 | $24.36 | $24.36 | $24.36 | $21.91 | 1 |
2018-06-01 | $24.38 | $24.38 | $24.36 | $24.36 | $21.91 | 230 |
2018-05-31 | $24.45 | $24.45 | $24.43 | $24.45 | $21.94 | 1,000 |
2018-05-30 | $24.49 | $24.49 | $24.49 | $24.49 | $21.98 | 130 |
2018-05-29 | $24.46 | $24.49 | $24.46 | $24.49 | $21.98 | 1,850 |
2018-05-25 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 16 |
2018-05-24 | $24.35 | $24.37 | $24.34 | $24.34 | $21.85 | 9,861 |
2018-05-23 | $24.33 | $24.34 | $24.32 | $24.32 | $21.83 | 10,149 |
2018-05-22 | $24.33 | $24.33 | $24.32 | $24.32 | $21.83 | 2,668 |
2018-05-21 | $24.33 | $24.33 | $24.32 | $24.32 | $21.83 | 412 |
2018-05-18 | $24.26 | $24.26 | $24.26 | $24.26 | $21.77 | 0 |
2018-05-17 | $24.26 | $24.26 | $24.26 | $24.26 | $21.77 | 2,032 |
2018-05-16 | $24.31 | $24.31 | $24.31 | $24.31 | $21.82 | 5 |
2018-05-15 | $24.31 | $24.31 | $24.27 | $24.31 | $21.82 | 206,715 |
2018-05-14 | $24.31 | $24.31 | $24.31 | $24.31 | $21.82 | 116 |
2018-05-11 | $24.31 | $24.33 | $24.28 | $24.31 | $21.82 | 19,176 |
2018-05-10 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 1,206 |
2018-05-09 | $24.33 | $24.33 | $24.33 | $24.33 | $21.83 | 548 |
2018-05-08 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 181 |
2018-05-07 | $24.33 | $24.36 | $24.29 | $24.31 | $21.82 | 27,449 |
2018-05-04 | $24.38 | $24.38 | $24.38 | $24.38 | $21.88 | 410 |
2018-05-03 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 18 |
2018-05-02 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 400 |
2018-05-01 | $24.36 | $24.36 | $24.36 | $24.36 | $21.86 | 706 |
2018-04-30 | $24.40 | $24.41 | $24.37 | $24.41 | $21.86 | 3,510 |
2018-04-27 | $24.38 | $24.38 | $24.37 | $24.37 | $21.82 | 285 |
2018-04-26 | $24.42 | $24.42 | $24.42 | $24.42 | $21.86 | 8 |
2018-04-25 | $24.42 | $24.42 | $24.42 | $24.42 | $21.86 | 0 |
2018-04-24 | $24.39 | $24.42 | $24.39 | $24.42 | $21.86 | 975 |
2018-04-23 | $24.36 | $24.41 | $24.36 | $24.36 | $21.81 | 3,708 |
2018-04-20 | $24.42 | $24.43 | $24.41 | $24.41 | $21.86 | 811 |
2018-04-19 | $24.39 | $24.39 | $24.39 | $24.39 | $21.84 | 0 |
2018-04-18 | $24.40 | $24.41 | $24.39 | $24.39 | $21.84 | 1,000 |
2018-04-17 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 84 |
2018-04-16 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 1 |
2018-04-13 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 237 |
2018-04-12 | $24.48 | $24.48 | $24.48 | $24.48 | $21.92 | 1,096 |
2018-04-11 | $24.49 | $24.49 | $24.46 | $24.49 | $21.93 | 2,981 |
2018-04-10 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 0 |
2018-04-09 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 28 |
2018-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 62 |
2018-04-05 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 825 |
2018-04-04 | $24.47 | $24.47 | $24.47 | $24.47 | $21.91 | 500 |
2018-04-03 | $24.50 | $24.50 | $24.50 | $24.50 | $21.93 | 36 |
2018-04-02 | $24.44 | $24.44 | $24.44 | $24.44 | $21.88 | 120 |
2018-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $21.88 | 52 |
2018-03-28 | $24.52 | $24.52 | $24.50 | $24.50 | $21.88 | 873 |
2018-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.88 | 182 |
2018-03-26 | $24.47 | $24.47 | $24.47 | $24.47 | $21.85 | 0 |
2018-03-23 | $24.45 | $24.47 | $24.45 | $24.47 | $21.85 | 239 |
2018-03-22 | $24.49 | $24.50 | $24.44 | $24.48 | $21.86 | 2,170 |
2018-03-21 | $24.42 | $24.44 | $24.41 | $24.44 | $21.83 | 3,898 |
2018-03-20 | $24.44 | $24.44 | $24.44 | $24.44 | $21.83 | 211 |
2018-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $21.88 | 440 |
2018-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $21.88 | 81 |
2018-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $21.88 | 94 |
2018-03-14 | $24.50 | $24.51 | $24.46 | $24.50 | $21.88 | 3,152 |
2018-03-13 | $24.50 | $24.51 | $24.50 | $24.51 | $21.89 | 2,060 |
2018-03-12 | $24.51 | $24.51 | $24.51 | $24.51 | $21.89 | 18 |
2018-03-09 | $24.50 | $24.51 | $24.47 | $24.51 | $21.89 | 1,995 |
2018-03-08 | $24.49 | $24.51 | $24.46 | $24.46 | $21.85 | 1,594 |
2018-03-07 | $24.53 | $24.53 | $24.53 | $24.53 | $21.91 | 0 |
2018-03-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.91 | 15 |
2018-03-05 | $24.51 | $24.53 | $24.50 | $24.53 | $21.91 | 4,333 |
2018-03-02 | $24.54 | $24.54 | $24.54 | $24.54 | $21.92 | 0 |
2018-03-01 | $24.54 | $24.54 | $24.54 | $24.54 | $21.92 | 151 |
2018-02-28 | $24.54 | $24.54 | $24.54 | $24.54 | $21.87 | 2,193 |
2018-02-27 | $24.49 | $24.54 | $24.49 | $24.54 | $21.87 | 3,398 |
2018-02-26 | $24.57 | $24.58 | $24.57 | $24.58 | $21.91 | 2,749 |
2018-02-23 | $24.56 | $24.57 | $24.55 | $24.56 | $21.89 | 2,906 |
2018-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $21.87 | 1,660 |
2018-02-21 | $24.55 | $24.55 | $24.50 | $24.55 | $21.88 | 4,796 |
2018-02-20 | $24.55 | $24.55 | $24.51 | $24.55 | $21.88 | 6,183 |
2018-02-16 | $24.57 | $24.57 | $24.52 | $24.52 | $21.85 | 1,931 |
2018-02-15 | $24.53 | $24.56 | $24.53 | $24.56 | $21.89 | 1,235 |
2018-02-14 | $24.56 | $24.56 | $24.56 | $24.56 | $21.89 | 801 |
2018-02-13 | $24.62 | $24.62 | $24.60 | $24.60 | $21.93 | 1,809 |
2018-02-12 | $24.61 | $24.62 | $24.60 | $24.62 | $21.94 | 1,220 |
2018-02-09 | $24.59 | $24.59 | $24.59 | $24.59 | $21.92 | 210 |
2018-02-08 | $24.59 | $24.59 | $24.59 | $24.59 | $21.92 | 201 |
2018-02-07 | $24.60 | $24.60 | $24.60 | $24.60 | $21.93 | 1,003 |
2018-02-06 | $24.64 | $24.64 | $24.62 | $24.62 | $21.94 | 1,261 |
2018-02-05 | $24.62 | $24.66 | $24.60 | $24.65 | $21.97 | 1,957 |
2018-02-02 | $24.57 | $24.63 | $24.57 | $24.62 | $21.94 | 9,864 |
2018-02-01 | $24.58 | $24.59 | $24.58 | $24.59 | $21.91 | 1,029 |
2018-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $21.96 | 99 |
2018-01-30 | $24.71 | $24.71 | $24.70 | $24.70 | $21.96 | 999 |
2018-01-29 | $24.70 | $24.70 | $24.69 | $24.69 | $21.96 | 1,416 |
2018-01-26 | $24.70 | $24.70 | $24.70 | $24.70 | $21.96 | 603 |
2018-01-25 | $24.73 | $24.73 | $24.73 | $24.73 | $21.99 | 63 |
2018-01-24 | $24.70 | $24.73 | $24.70 | $24.73 | $21.99 | 1,174 |
2018-01-23 | $24.68 | $24.71 | $24.68 | $24.71 | $21.97 | 786 |
2018-01-22 | $24.70 | $24.70 | $24.69 | $24.69 | $21.95 | 736 |
2018-01-19 | $24.71 | $24.72 | $24.71 | $24.72 | $21.98 | 730 |
2018-01-18 | $24.73 | $24.73 | $24.73 | $24.73 | $21.99 | 0 |
2018-01-17 | $24.73 | $24.73 | $24.73 | $24.73 | $21.99 | 19 |
2018-01-16 | $24.73 | $24.73 | $24.72 | $24.73 | $21.99 | 3,985 |
2018-01-12 | $24.73 | $24.73 | $24.73 | $24.73 | $21.99 | 3,733 |
2018-01-11 | $24.73 | $24.74 | $24.69 | $24.74 | $22.00 | 3,907 |
2018-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.01 | 218 |
2018-01-09 | $24.77 | $24.77 | $24.76 | $24.77 | $22.02 | 3,200 |
2018-01-08 | $24.77 | $24.78 | $24.77 | $24.77 | $22.02 | 1,319 |
2018-01-05 | $24.77 | $24.78 | $24.76 | $24.78 | $22.03 | 1,625 |
2018-01-04 | $24.77 | $24.77 | $24.77 | $24.77 | $22.02 | 1,170 |
2018-01-03 | $24.77 | $24.78 | $24.77 | $24.78 | $22.03 | 1,002 |
2018-01-02 | $24.77 | $24.77 | $24.77 | $24.77 | $22.02 | 3 |
2017-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $22.02 | 400 |
2017-12-28 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 400 |
2017-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $22.02 | 706 |
2017-12-26 | $24.84 | $24.84 | $24.84 | $24.84 | $22.09 | 0 |
2017-12-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.01 | 650 |
2017-12-21 | $24.84 | $24.84 | $24.84 | $24.84 | $22.01 | 1,300 |
2017-12-20 | $24.84 | $24.84 | $24.81 | $24.84 | $22.01 | 3,127 |
2017-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $21.99 | 122 |
2017-12-18 | $24.85 | $24.85 | $24.85 | $24.85 | $22.02 | 878 |
2017-12-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.05 | 2,807 |
2017-12-14 | $24.85 | $24.88 | $24.85 | $24.88 | $22.05 | 36,124 |
2017-12-13 | $24.84 | $24.86 | $24.84 | $24.86 | $22.03 | 243 |
2017-12-12 | $24.84 | $24.84 | $24.82 | $24.83 | $22.00 | 690 |
2017-12-11 | $24.85 | $24.85 | $24.85 | $24.85 | $22.02 | 3,898 |
2017-12-08 | $24.86 | $24.87 | $24.86 | $24.86 | $22.03 | 11,051 |
2017-12-07 | $24.83 | $24.83 | $24.83 | $24.83 | $22.00 | 6 |
2017-12-06 | $24.83 | $24.83 | $24.83 | $24.83 | $22.00 | 60 |
2017-12-05 | $24.83 | $24.85 | $24.83 | $24.83 | $22.00 | 10,761 |
2017-12-04 | $24.84 | $24.85 | $24.84 | $24.85 | $22.02 | 423 |
2017-12-01 | $24.85 | $24.86 | $24.84 | $24.86 | $22.03 | 1,695 |
2017-11-30 | $24.91 | $24.91 | $24.88 | $24.89 | $22.01 | 2,343 |
2017-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $22.04 | 0 |
2017-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | $22.04 | 455 |
2017-11-27 | $24.93 | $24.93 | $24.88 | $24.93 | $22.04 | 2,800 |
2017-11-24 | $24.94 | $24.94 | $24.92 | $24.94 | $22.05 | 7,047 |
2017-11-22 | $24.92 | $24.93 | $24.92 | $24.92 | $22.03 | 365 |
2017-11-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.00 | 185 |
2017-11-20 | $24.91 | $24.91 | $24.91 | $24.91 | $22.02 | 2 |
2017-11-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.02 | 316 |
2017-11-16 | $24.92 | $24.92 | $24.92 | $24.92 | $22.03 | 125 |
2017-11-15 | $24.92 | $24.92 | $24.90 | $24.90 | $22.01 | 1,079 |
2017-11-14 | $24.92 | $24.92 | $24.92 | $24.92 | $22.03 | 2,571 |
2017-11-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.04 | 1,250 |
2017-11-10 | $24.96 | $24.96 | $24.96 | $24.96 | $22.07 | 0 |
2017-11-09 | $24.95 | $24.97 | $24.95 | $24.96 | $22.07 | 1,765 |
2017-11-08 | $24.96 | $24.96 | $24.94 | $24.95 | $22.06 | 2,272 |
2017-11-07 | $24.97 | $24.97 | $24.92 | $24.96 | $22.07 | 3,107 |
2017-11-06 | $24.97 | $24.97 | $24.97 | $24.97 | $22.07 | 1,031 |
2017-11-03 | $24.96 | $24.97 | $24.95 | $24.97 | $22.08 | 6,168 |
2017-11-02 | $24.96 | $24.96 | $24.96 | $24.96 | $22.07 | 50 |
2017-11-01 | $24.95 | $24.96 | $24.94 | $24.96 | $22.07 | 1,437 |
2017-10-31 | $25.02 | $25.02 | $25.02 | $25.02 | $22.07 | 160 |
2017-10-30 | $25.02 | $25.02 | $25.01 | $25.01 | $22.06 | 1,523 |
2017-10-27 | $24.99 | $24.99 | $24.99 | $24.99 | $22.04 | 40 |
2017-10-26 | $25.00 | $25.00 | $24.99 | $24.99 | $22.04 | 1,230 |
2017-10-25 | $24.99 | $24.99 | $24.99 | $24.99 | $22.04 | 1,101 |
2017-10-24 | $25.00 | $25.01 | $25.00 | $25.01 | $22.06 | 3,480 |
2017-10-23 | $25.01 | $25.01 | $25.01 | $25.01 | $22.06 | 1,345 |
2017-10-20 | $25.01 | $25.01 | $25.01 | $25.01 | $22.05 | 1,209 |
2017-10-19 | $25.02 | $25.03 | $25.02 | $25.02 | $22.07 | 2,238 |
2017-10-18 | $25.01 | $25.02 | $25.01 | $25.02 | $22.06 | 1,867 |
2017-10-17 | $25.02 | $25.02 | $25.00 | $25.02 | $22.07 | 3,950 |
2017-10-16 | $25.04 | $25.04 | $25.04 | $25.04 | $22.08 | 1,223 |
2017-10-13 | $25.03 | $25.05 | $25.03 | $25.05 | $22.09 | 2,600 |
2017-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $22.08 | 6,260 |
2017-10-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.07 | 5 |
2017-10-10 | $25.03 | $25.03 | $25.02 | $25.02 | $22.07 | 1,205 |
2017-10-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.06 | 201 |
2017-10-06 | $25.01 | $25.02 | $25.01 | $25.02 | $22.07 | 2,037 |
2017-10-05 | $25.03 | $25.03 | $25.03 | $25.03 | $22.08 | 1 |
2017-10-04 | $25.03 | $25.03 | $25.03 | $25.03 | $22.08 | 400 |
2017-10-03 | $25.03 | $25.04 | $25.03 | $25.04 | $22.09 | 2,511 |
2017-10-02 | $25.01 | $25.01 | $25.01 | $25.01 | $22.06 | 564 |
2017-09-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.07 | 524 |
2017-09-28 | $25.07 | $25.09 | $25.05 | $25.09 | $22.08 | 1,522 |
2017-09-27 | $25.08 | $25.09 | $25.08 | $25.08 | $22.07 | 640 |
2017-09-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.08 | 701 |
2017-09-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.08 | 1,863 |
2017-09-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.07 | 1,008 |
2017-09-21 | $25.07 | $25.07 | $25.07 | $25.07 | $22.06 | 0 |
2017-09-20 | $25.10 | $25.10 | $25.03 | $25.07 | $22.06 | 2,075 |
2017-09-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.07 | 0 |
2017-09-18 | $25.08 | $25.08 | $25.08 | $25.08 | $22.07 | 1,008 |
2017-09-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.07 | 370 |
2017-09-14 | $25.05 | $25.06 | $25.05 | $25.06 | $22.05 | 5,712 |
2017-09-13 | $25.12 | $25.12 | $25.07 | $25.07 | $22.06 | 3,100 |
2017-09-12 | $25.12 | $25.12 | $25.12 | $25.12 | $22.10 | 2,081 |
2017-09-11 | $25.15 | $25.15 | $25.14 | $25.14 | $22.12 | 684 |
2017-09-08 | $25.14 | $25.14 | $25.14 | $25.14 | $22.12 | 66 |
2017-09-07 | $25.14 | $25.14 | $25.14 | $25.14 | $22.12 | 0 |
2017-09-06 | $25.15 | $25.15 | $25.11 | $25.14 | $22.12 | 6,240 |
2017-09-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.10 | 0 |
2017-09-01 | $25.12 | $25.12 | $25.12 | $25.12 | $22.10 | 446 |
2017-08-31 | $25.17 | $25.18 | $25.16 | $25.18 | $22.10 | 966 |
2017-08-30 | $25.11 | $25.11 | $25.11 | $25.11 | $22.04 | 0 |
2017-08-29 | $25.17 | $25.17 | $25.11 | $25.11 | $22.04 | 4,214 |
2017-08-28 | $25.14 | $25.16 | $25.14 | $25.16 | $22.09 | 4,100 |
2017-08-25 | $25.16 | $25.17 | $25.16 | $25.17 | $22.09 | 9,364 |
2017-08-24 | $25.15 | $25.15 | $25.15 | $25.15 | $22.08 | 1,398 |
2017-08-23 | $25.14 | $25.14 | $25.14 | $25.14 | $22.06 | 300 |
2017-08-22 | $25.14 | $25.14 | $25.14 | $25.14 | $22.06 | 2,009 |
2017-08-21 | $25.12 | $25.12 | $25.12 | $25.12 | $22.05 | 0 |
2017-08-18 | $25.14 | $25.14 | $25.12 | $25.12 | $22.05 | 1,548 |
2017-08-17 | $25.12 | $25.12 | $25.12 | $25.12 | $22.05 | 0 |
2017-08-16 | $25.12 | $25.12 | $25.12 | $25.12 | $22.05 | 0 |
2017-08-15 | $25.12 | $25.12 | $25.10 | $25.12 | $22.05 | 1,105 |
2017-08-14 | $25.11 | $25.11 | $25.11 | $25.11 | $22.04 | 2,200 |
2017-08-11 | $25.13 | $25.15 | $25.13 | $25.15 | $22.08 | 3,200 |
2017-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $22.05 | 0 |
2017-08-09 | $25.11 | $25.12 | $25.11 | $25.12 | $22.05 | 2,501 |
2017-08-08 | $25.11 | $25.11 | $25.11 | $25.11 | $22.04 | 1 |
2017-08-07 | $25.11 | $25.11 | $25.06 | $25.11 | $22.04 | 10,400 |
2017-08-04 | $25.11 | $25.11 | $25.11 | $25.11 | $22.04 | 1,100 |
2017-08-03 | $25.12 | $25.13 | $25.12 | $25.13 | $22.06 | 600 |
2017-08-02 | $25.15 | $25.15 | $25.15 | $25.15 | $22.08 | 0 |
2017-08-01 | $25.15 | $25.15 | $25.15 | $25.15 | $22.08 | 0 |
2017-07-31 | $25.15 | $25.15 | $25.15 | $25.15 | $22.02 | 1,000 |
2017-07-28 | $25.15 | $25.15 | $25.15 | $25.15 | $22.02 | 0 |
2017-07-27 | $25.15 | $25.15 | $25.15 | $25.15 | $22.02 | 0 |
2017-07-26 | $25.14 | $25.15 | $25.14 | $25.15 | $22.02 | 2,402 |
2017-07-25 | $25.13 | $25.13 | $25.13 | $25.13 | $22.01 | 0 |
2017-07-24 | $25.13 | $25.13 | $25.13 | $25.13 | $22.01 | 1,000 |
2017-07-21 | $25.13 | $25.13 | $25.13 | $25.13 | $22.01 | 200 |
2017-07-20 | $25.09 | $25.09 | $25.09 | $25.09 | $21.97 | 0 |
2017-07-19 | $25.09 | $25.09 | $25.09 | $25.09 | $21.97 | 0 |
2017-07-18 | $25.09 | $25.09 | $25.09 | $25.09 | $21.97 | 0 |
2017-07-17 | $25.09 | $25.09 | $25.09 | $25.09 | $21.97 | 0 |
2017-07-14 | $25.09 | $25.09 | $25.09 | $25.09 | $21.97 | 200 |
2017-07-13 | $25.05 | $25.05 | $25.05 | $25.05 | $21.94 | 0 |
2017-07-12 | $25.06 | $25.06 | $25.05 | $25.05 | $21.94 | 3,001 |
2017-07-11 | $25.06 | $25.06 | $25.06 | $25.06 | $21.95 | 103 |
2017-07-10 | $25.04 | $25.04 | $25.04 | $25.04 | $21.93 | 0 |
2017-07-07 | $25.04 | $25.04 | $25.04 | $25.04 | $21.93 | 700 |
2017-07-06 | $25.04 | $25.04 | $25.04 | $25.04 | $21.93 | 100 |
2017-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $21.93 | 1 |
2017-07-03 | $25.03 | $25.04 | $25.03 | $25.04 | $21.93 | 1,200 |
2017-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $21.92 | 0 |
2017-06-29 | $25.10 | $25.10 | $25.10 | $25.10 | $21.92 | 0 |
2017-06-28 | $25.12 | $25.13 | $25.10 | $25.10 | $21.92 | 1,000 |
2017-06-27 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 0 |
2017-06-26 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 0 |
2017-06-23 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 0 |
2017-06-22 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 1,000 |
2017-06-21 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-20 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-19 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-16 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 1 |
2017-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-14 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-13 | $25.08 | $25.08 | $25.08 | $25.08 | $21.91 | 0 |
2017-06-12 | $25.11 | $25.11 | $25.08 | $25.08 | $21.91 | 1,501 |
2017-06-09 | $25.13 | $25.13 | $25.13 | $25.13 | $21.95 | 1 |
2017-06-08 | $25.13 | $25.13 | $25.13 | $25.13 | $21.95 | 500 |
2017-06-07 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 0 |
2017-06-06 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 0 |
2017-06-05 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 100 |
2017-06-02 | $25.14 | $25.14 | $25.14 | $25.14 | $21.96 | 2,000 |
2017-06-01 | $25.11 | $25.13 | $25.11 | $25.13 | $21.95 | 1,000 |
2017-05-31 | $25.15 | $25.15 | $25.15 | $25.15 | $21.92 | 1 |
2017-05-30 | $25.15 | $25.15 | $25.15 | $25.15 | $21.92 | 0 |
2017-05-26 | $25.15 | $25.15 | $25.15 | $25.15 | $21.92 | 400 |
2017-05-25 | $25.16 | $25.16 | $25.16 | $25.16 | $21.93 | 0 |
2017-05-24 | $25.16 | $25.16 | $25.16 | $25.16 | $21.93 | 0 |
2017-05-23 | $25.16 | $25.16 | $25.16 | $25.16 | $21.93 | 1,000 |
2017-05-22 | $25.16 | $25.16 | $25.16 | $25.16 | $21.93 | 0 |
2017-05-19 | $25.16 | $25.16 | $25.16 | $25.16 | $21.93 | 1,600 |
2017-05-18 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-17 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 65 |
2017-05-16 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-15 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-12 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-11 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-10 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-05-09 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 100 |
2017-05-08 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 0 |
2017-05-05 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 0 |
2017-05-04 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 0 |
2017-05-03 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 0 |
2017-05-02 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 0 |
2017-05-01 | $25.08 | $25.08 | $25.08 | $25.08 | $21.86 | 100 |
2017-04-28 | $25.08 | $25.08 | $25.08 | $25.08 | $21.82 | 165 |
2017-04-27 | $25.14 | $25.14 | $25.14 | $25.14 | $21.87 | 0 |
2017-04-26 | $25.14 | $25.14 | $25.14 | $25.14 | $21.87 | 0 |
2017-04-25 | $25.14 | $25.14 | $25.14 | $25.14 | $21.87 | 0 |
2017-04-24 | $25.13 | $25.14 | $25.13 | $25.14 | $21.87 | 500 |
2017-04-21 | $25.16 | $25.16 | $25.16 | $25.16 | $21.89 | 1,000 |
2017-04-20 | $25.12 | $25.12 | $25.12 | $25.12 | $21.85 | 0 |
2017-04-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.85 | 0 |
2017-04-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.85 | 0 |
2017-04-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.85 | 300 |
2017-04-13 | $25.12 | $25.13 | $25.12 | $25.13 | $21.86 | 565 |
2017-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $21.84 | 700 |
2017-04-11 | $25.07 | $25.07 | $25.07 | $25.07 | $21.81 | 0 |
2017-04-10 | $25.06 | $25.07 | $25.05 | $25.07 | $21.81 | 4,000 |
2017-04-07 | $25.07 | $25.07 | $25.07 | $25.07 | $21.81 | 0 |
2017-04-06 | $25.07 | $25.07 | $25.07 | $25.07 | $21.81 | 165 |
2017-04-05 | $25.07 | $25.08 | $25.06 | $25.07 | $21.81 | 78,000 |
2017-04-04 | $25.07 | $25.07 | $25.07 | $25.07 | $21.81 | 320,000 |
2017-04-03 | $25.00 | $25.06 | $25.00 | $25.06 | $21.80 | 200,200 |
NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) News Headlines
Recent NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) News
Similar Companies to NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) 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 | -- | -- | -- |