Invesco PureBeta SM US Aggregate Bond ETF (PBND) Exchange: BATS
Data as of May 9, 2025
$21.77 ($-0.01) -0.05%
Invesco PureBeta SM US Aggregate Bond ETF - Daily Information
Click for more stock information on Invesco PureBeta SM US Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $21.77 |
Previous Close | $21.77 |
High | $21.77 |
Low | $21.74 |
Adjusted Open | $21.77 |
Previous Adjusted Close | $21.77 |
Adjusted High | $21.77 |
Adjusted Low | $21.74 |
About Invesco PureBeta SM US Aggregate Bond ETF (PBND)
The Fund generally will invest at least 80% of its total assets in the component securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to provide a broad measure of the performance of the domestic investment grade bond market, represented by U.S. dollar-denominated, investment grade debt securities that are publicly offered for sale in the United States. Constituent securities may include U.S. Treasury notes and bonds, quasi-government securities, corporate securities, residential and commercial mortgaged-backed securities and asset-backed securities. Transactions in U.S. government agency mortgage-backed securities may occur through standardized agreements for forward or future delivery in which the actual mortgage pools to be delivered are not specified until shortly prior to settlement (to be announced (“TBA”) transactions). The Fund may engage in such TBA transactions. Pending settlement of TBA transactions, the Fund will invest its assets in high-quality, liquid, short-term instruments, including affiliated money market funds. The Fund also may acquire interests in mortgage pools through means other than such standardized agreements for forward or future delivery. To qualify for inclusion in the Underlying Index, securities must have: (i) at least one year to final maturity; (ii) at least 18 months to final maturity when issued; (iii) a fixed coupon schedule; and (iv) with the exception of U.S. Treasuries, an investment grade rating (based on an average of Moody’s Investors Services, Inc. (“Moody’s”), S&P Global Ratings (“S&P”) and Fitch Ratings, Inc. (“Fitch”)). Original issue zero coupon bonds, Rule 144A securities, corporate pay-in-kind securities and “hybrid” securities (including those that may convert into preferred shares) are eligible for inclusion in the Underlying Index. However, as of the date of this Prospectus, hybrid securities represent less than 1% of the Underlying Index. Underlying Index constituents are capitalization-weighted, based on their current amount outstanding times the market price, plus accrued interest. As of August 31, 2019, the Underlying Index was comprised of 15,879 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). For the avoidance of doubt, “PureBeta” refers to the market-capitalization weighted methodology of the Fund’s Underlying Index. It does not refer in any way to the purity or absence of errors or flaws of the market-capitalization weighted methodology of the Underlying Index or of the Fund in seeking to track the investment results of the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco PureBeta SM US Aggregate Bond ETF (PBND)
Historical Stock Data for Invesco PureBeta SM US Aggregate Bond ETF (PBND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-23 | $21.77 | $21.77 | $21.74 | $21.77 | $21.77 | 56,837 |
2023-06-22 | $21.76 | $21.78 | $21.76 | $21.78 | $21.78 | 2,446 |
2023-06-21 | $21.75 | $21.79 | $21.75 | $21.78 | $21.78 | 5,811 |
2023-06-20 | $21.94 | $21.95 | $21.94 | $21.95 | $21.77 | 6,358 |
2023-06-16 | $21.93 | $21.93 | $21.91 | $21.93 | $21.93 | 23,000 |
2023-06-15 | $21.95 | $21.95 | $21.89 | $21.93 | $21.93 | 114,320 |
2023-06-14 | $21.95 | $21.95 | $21.91 | $21.93 | $21.93 | 1,852 |
2023-06-13 | $21.81 | $21.93 | $21.81 | $21.93 | $21.93 | 2,963 |
2023-06-12 | $21.91 | $21.93 | $21.91 | $21.93 | $21.93 | 1,495 |
2023-06-09 | $21.93 | $21.93 | $21.90 | $21.91 | $21.91 | 8,018 |
2023-06-08 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 3,104 |
2023-06-07 | $21.89 | $21.89 | $21.86 | $21.88 | $21.88 | 1,985 |
2023-06-06 | $21.94 | $22.00 | $21.94 | $21.95 | $21.95 | 4,616 |
2023-06-05 | $21.98 | $21.98 | $21.95 | $21.96 | $21.96 | 1,610 |
2023-06-02 | $22.02 | $22.02 | $21.96 | $21.96 | $21.96 | 5,224 |
2023-06-01 | $22.05 | $22.08 | $22.05 | $22.08 | $22.08 | 45,104 |
2023-05-31 | $21.93 | $22.02 | $21.93 | $22.02 | $22.02 | 8,302 |
2023-05-30 | $21.85 | $21.92 | $21.85 | $21.92 | $21.92 | 376 |
2023-05-26 | $21.73 | $21.80 | $21.73 | $21.78 | $21.78 | 2,857 |
2023-05-25 | $21.82 | $21.85 | $21.75 | $21.75 | $21.75 | 6,233 |
2023-05-24 | $21.91 | $21.92 | $21.85 | $21.85 | $21.85 | 16,386 |
2023-05-23 | $21.85 | $21.90 | $21.85 | $21.89 | $21.89 | 2,480 |
2023-05-22 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 565 |
2023-05-19 | $21.99 | $22.01 | $21.95 | $21.98 | $21.90 | 6,452 |
2023-05-18 | $22.04 | $22.04 | $22.01 | $22.01 | $21.93 | 1,369 |
2023-05-17 | $22.13 | $22.15 | $22.08 | $22.10 | $22.02 | 168,347 |
2023-05-16 | $22.11 | $22.15 | $22.11 | $22.14 | $22.14 | 7,129 |
2023-05-15 | $22.19 | $22.20 | $22.18 | $22.20 | $22.20 | 7,712 |
2023-05-12 | $22.35 | $22.37 | $22.27 | $22.27 | $22.27 | 3,331 |
2023-05-11 | $22.37 | $22.38 | $22.34 | $22.37 | $22.37 | 11,078 |
2023-05-10 | $22.28 | $22.31 | $22.26 | $22.29 | $22.29 | 2,865 |
2023-05-09 | $22.20 | $22.20 | $22.17 | $22.18 | $22.18 | 860 |
2023-05-08 | $22.18 | $22.22 | $22.18 | $22.18 | $22.18 | 1,971 |
2023-05-05 | $22.30 | $22.31 | $22.26 | $22.27 | $22.27 | 6,101 |
2023-05-04 | $22.38 | $22.46 | $22.37 | $22.39 | $22.39 | 12,852 |
2023-05-03 | $22.39 | $22.40 | $22.34 | $22.40 | $22.40 | 23,859 |
2023-05-02 | $22.14 | $22.32 | $22.14 | $22.32 | $22.32 | 26,432 |
2023-05-01 | $22.27 | $22.27 | $22.10 | $22.10 | $22.10 | 11,299 |
2023-04-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 281 |
2023-04-27 | $22.23 | $22.24 | $22.20 | $22.23 | $22.23 | 1,465 |
2023-04-26 | $22.35 | $22.37 | $22.30 | $22.30 | $22.30 | 3,499 |
2023-04-25 | $22.35 | $22.39 | $22.34 | $22.39 | $22.39 | 12,320 |
2023-04-24 | $22.22 | $22.24 | $22.22 | $22.24 | $22.24 | 1,066 |
2023-04-21 | $22.26 | $22.28 | $22.21 | $22.23 | $22.23 | 4,670 |
2023-04-20 | $22.22 | $22.25 | $22.22 | $22.24 | $22.24 | 64,116 |
2023-04-19 | $22.16 | $22.17 | $22.14 | $22.17 | $22.17 | 1,787 |
2023-04-18 | $22.23 | $22.23 | $22.18 | $22.20 | $22.20 | 2,868 |
2023-04-17 | $22.19 | $22.19 | $22.15 | $22.17 | $22.17 | 34,148 |
2023-04-14 | $22.28 | $22.28 | $22.25 | $22.28 | $22.28 | 422 |
2023-04-13 | $22.42 | $22.44 | $22.39 | $22.39 | $22.39 | 2,630 |
2023-04-12 | $22.40 | $22.40 | $22.32 | $22.38 | $22.38 | 1,846 |
2023-04-11 | $22.33 | $22.37 | $22.33 | $22.37 | $22.37 | 3,769 |
2023-04-10 | $22.36 | $22.37 | $22.33 | $22.37 | $22.37 | 7,439 |
2023-04-06 | $22.55 | $22.57 | $22.49 | $22.49 | $22.49 | 53,228 |
2023-04-05 | $22.54 | $22.59 | $22.54 | $22.55 | $22.55 | 11,996 |
2023-04-04 | $22.42 | $22.47 | $22.42 | $22.45 | $22.45 | 669 |
2023-04-03 | $22.33 | $22.40 | $22.33 | $22.38 | $22.38 | 8,146 |
2023-03-31 | $22.19 | $22.29 | $22.19 | $22.29 | $22.29 | 1,726 |
2023-03-30 | $22.16 | $22.18 | $22.14 | $22.17 | $22.17 | 6,308 |
2023-03-29 | $22.07 | $22.13 | $22.07 | $22.11 | $22.11 | 10,188 |
2023-03-28 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 5,935 |
2023-03-27 | $22.17 | $22.17 | $22.15 | $22.15 | $22.15 | 554 |
2023-03-24 | $22.42 | $22.45 | $22.35 | $22.37 | $22.37 | 11,009 |
2023-03-23 | $22.24 | $22.33 | $22.20 | $22.33 | $22.33 | 44,368 |
2023-03-22 | $22.09 | $22.29 | $22.05 | $22.29 | $22.29 | 139,471 |
2023-03-21 | $22.05 | $22.10 | $22.04 | $22.09 | $22.09 | 9,910 |
2023-03-20 | $22.19 | $22.24 | $22.13 | $22.14 | $22.14 | 44,041 |
2023-03-17 | $22.31 | $22.36 | $22.28 | $22.31 | $22.31 | 5,719 |
2023-03-16 | $22.28 | $22.32 | $22.13 | $22.13 | $22.13 | 633,500 |
2023-03-15 | $22.29 | $22.30 | $22.18 | $22.25 | $22.25 | 1,418 |
2023-03-14 | $22.02 | $22.06 | $22.01 | $22.03 | $22.03 | 2,015 |
2023-03-13 | $22.23 | $22.27 | $22.13 | $22.16 | $22.16 | 4,648 |
2023-03-10 | $21.99 | $21.99 | $21.92 | $21.97 | $21.97 | 95,862 |
2023-03-09 | $21.71 | $21.78 | $21.68 | $21.74 | $21.74 | 11,390 |
2023-03-08 | $21.76 | $21.76 | $21.64 | $21.66 | $21.66 | 3,076 |
2023-03-07 | $21.70 | $21.72 | $21.68 | $21.69 | $21.69 | 16,389 |
2023-03-06 | $21.75 | $21.76 | $21.68 | $21.69 | $21.69 | 10,772 |
2023-03-03 | $21.65 | $21.73 | $21.64 | $21.72 | $21.72 | 21,649 |
2023-03-02 | $21.54 | $21.59 | $21.54 | $21.58 | $21.58 | 5,117 |
2023-03-01 | $21.69 | $21.69 | $21.63 | $21.63 | $21.63 | 16,107 |
2023-02-28 | $21.70 | $21.74 | $21.70 | $21.74 | $21.74 | 13,021 |
2023-02-27 | $21.81 | $21.81 | $21.74 | $21.74 | $21.74 | 16,499 |
2023-02-24 | $21.71 | $21.71 | $21.67 | $21.70 | $21.70 | 21,186 |
2023-02-23 | $21.82 | $21.84 | $21.75 | $21.83 | $21.83 | 65,229 |
2023-02-22 | $21.79 | $21.80 | $21.74 | $21.76 | $21.76 | 17,163 |
2023-02-21 | $21.79 | $21.79 | $21.68 | $21.69 | $21.69 | 20,546 |
2023-02-17 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 7,215 |
2023-02-16 | $21.89 | $21.94 | $21.89 | $21.91 | $21.91 | 39,914 |
2023-02-15 | $22.01 | $22.03 | $21.95 | $22.00 | $22.00 | 324,913 |
2023-02-14 | $22.04 | $22.04 | $21.94 | $22.02 | $22.02 | 196,049 |
2023-02-13 | $22.13 | $22.14 | $21.97 | $22.09 | $22.09 | 408,469 |
2023-02-10 | $22.16 | $22.16 | $22.09 | $22.10 | $22.10 | 21,480 |
2023-02-09 | $22.27 | $22.29 | $22.15 | $22.15 | $22.15 | 66,448 |
2023-02-08 | $22.20 | $22.23 | $22.10 | $22.21 | $22.21 | 63,155 |
2023-02-07 | $22.28 | $22.28 | $22.15 | $22.22 | $22.22 | 1,553,026 |
2023-02-06 | $22.36 | $22.36 | $22.25 | $22.27 | $22.27 | 344,881 |
2023-02-03 | $22.54 | $22.54 | $22.39 | $22.39 | $22.39 | 84,178 |
2023-02-02 | $22.58 | $22.64 | $22.56 | $22.58 | $22.58 | 436,051 |
2023-02-01 | $22.40 | $22.59 | $22.40 | $22.57 | $22.57 | 14,376 |
2023-01-31 | $22.39 | $22.42 | $22.34 | $22.42 | $22.42 | 11,282 |
2023-01-30 | $22.35 | $22.37 | $22.34 | $22.34 | $22.34 | 14,079 |
2023-01-27 | $22.45 | $22.45 | $22.36 | $22.41 | $22.41 | 91,807 |
2023-01-26 | $22.43 | $22.46 | $22.42 | $22.42 | $22.42 | 25,365 |
2023-01-25 | $22.44 | $22.46 | $22.40 | $22.46 | $22.46 | 38,679 |
2023-01-24 | $22.35 | $22.45 | $22.35 | $22.44 | $22.44 | 35,711 |
2023-01-23 | $22.31 | $22.38 | $22.31 | $22.34 | $22.34 | 36,537 |
2023-01-20 | $22.47 | $22.48 | $22.41 | $22.46 | $22.46 | 69,333 |
2023-01-19 | $22.55 | $22.57 | $22.52 | $22.56 | $22.56 | 21,411 |
2023-01-18 | $22.52 | $22.61 | $22.51 | $22.60 | $22.60 | 33,381 |
2023-01-17 | $22.41 | $22.42 | $22.37 | $22.37 | $22.37 | 21,369 |
2023-01-13 | $22.47 | $22.48 | $22.37 | $22.41 | $22.41 | 453,326 |
2023-01-12 | $22.34 | $22.51 | $22.34 | $22.51 | $22.51 | 152,568 |
2023-01-11 | $22.26 | $22.35 | $22.25 | $22.32 | $22.32 | 50,480 |
2023-01-10 | $22.23 | $22.23 | $22.15 | $22.20 | $22.20 | 40,900 |
2023-01-09 | $22.22 | $22.30 | $22.22 | $22.28 | $22.28 | 31,379 |
2023-01-06 | $22.02 | $22.24 | $22.02 | $22.24 | $22.24 | 49,168 |
2023-01-05 | $21.91 | $22.03 | $21.91 | $21.99 | $21.99 | 4,032 |
2023-01-04 | $21.99 | $22.02 | $21.96 | $22.00 | $22.00 | 26,314 |
2023-01-03 | $21.92 | $21.95 | $21.86 | $21.93 | $21.93 | 182,686 |
2022-12-30 | $21.78 | $21.83 | $21.75 | $21.77 | $21.77 | 91,175 |
2022-12-29 | $21.84 | $21.88 | $21.84 | $21.88 | $21.88 | 7,358 |
2022-12-28 | $21.80 | $21.81 | $21.77 | $21.78 | $21.78 | 37,709 |
2022-12-27 | $21.88 | $21.88 | $21.82 | $21.83 | $21.83 | 31,692 |
2022-12-23 | $21.97 | $22.00 | $21.95 | $21.97 | $21.97 | 16,480 |
2022-12-22 | $22.07 | $22.10 | $22.05 | $22.05 | $22.05 | 31,928 |
2022-12-21 | $22.10 | $22.10 | $22.04 | $22.08 | $22.08 | 75,334 |
2022-12-20 | $22.12 | $22.12 | $22.00 | $22.03 | $22.03 | 41,878 |
2022-12-19 | $22.19 | $22.21 | $22.03 | $22.16 | $22.16 | 72,010 |
2022-12-16 | $22.33 | $22.40 | $22.33 | $22.38 | $22.29 | 61,830 |
2022-12-15 | $22.42 | $22.52 | $22.39 | $22.45 | $22.36 | 55,737 |
2022-12-14 | $22.40 | $22.43 | $22.31 | $22.43 | $22.34 | 138,048 |
2022-12-13 | $22.44 | $22.46 | $22.31 | $22.36 | $22.27 | 67,227 |
2022-12-12 | $22.24 | $22.24 | $22.18 | $22.19 | $22.10 | 20,824 |
2022-12-09 | $22.26 | $22.27 | $22.19 | $22.19 | $22.10 | 38,161 |
2022-12-08 | $22.34 | $22.38 | $22.32 | $22.34 | $22.25 | 19,700 |
2022-12-07 | $22.32 | $22.40 | $22.29 | $22.38 | $22.29 | 10,346 |
2022-12-06 | $22.18 | $22.20 | $22.16 | $22.19 | $22.10 | 7,093 |
2022-12-05 | $22.11 | $22.18 | $22.10 | $22.15 | $22.06 | 31,293 |
2022-12-02 | $22.10 | $22.29 | $22.09 | $22.29 | $22.20 | 42,739 |
2022-12-01 | $22.07 | $22.21 | $22.07 | $22.21 | $22.12 | 33,733 |
2022-11-30 | $21.85 | $22.03 | $21.85 | $22.01 | $21.92 | 15,996 |
2022-11-29 | $21.88 | $21.93 | $21.87 | $21.88 | $21.79 | 31,978 |
2022-11-28 | $21.97 | $21.97 | $21.89 | $21.92 | $21.83 | 22,822 |
2022-11-25 | $21.98 | $21.98 | $21.93 | $21.94 | $21.94 | 1,159 |
2022-11-23 | $21.90 | $21.94 | $21.88 | $21.94 | $21.94 | 11,918 |
2022-11-22 | $21.78 | $21.86 | $21.78 | $21.82 | $21.82 | 33,577 |
2022-11-21 | $21.76 | $21.76 | $21.72 | $21.72 | $21.72 | 11,820 |
2022-11-18 | $21.81 | $21.81 | $21.76 | $21.77 | $21.72 | 22,322 |
2022-11-17 | $21.77 | $21.86 | $21.76 | $21.81 | $21.76 | 21,557 |
2022-11-16 | $21.83 | $21.91 | $21.83 | $21.90 | $21.86 | 385,267 |
2022-11-15 | $21.75 | $21.77 | $21.71 | $21.77 | $21.72 | 308,143 |
2022-11-14 | $21.62 | $21.67 | $21.61 | $21.62 | $21.57 | 39,017 |
2022-11-11 | $21.66 | $21.70 | $21.65 | $21.68 | $21.63 | 2,735 |
2022-11-10 | $21.58 | $21.69 | $21.58 | $21.69 | $21.64 | 5,655 |
2022-11-09 | $21.24 | $21.26 | $21.20 | $21.25 | $21.20 | 5,518 |
2022-11-08 | $21.14 | $21.26 | $21.14 | $21.22 | $21.17 | 6,760 |
2022-11-07 | $21.15 | $21.16 | $21.13 | $21.13 | $21.08 | 4,484 |
2022-11-04 | $21.17 | $21.21 | $21.17 | $21.19 | $21.19 | 17,635 |
2022-11-03 | $21.13 | $21.23 | $21.13 | $21.21 | $21.21 | 12,626 |
2022-11-02 | $21.33 | $21.41 | $21.26 | $21.26 | $21.26 | 6,358 |
2022-11-01 | $21.41 | $21.41 | $21.30 | $21.34 | $21.34 | 11,300 |
2022-10-31 | $21.30 | $21.31 | $21.23 | $21.26 | $21.26 | 4,467 |
2022-10-28 | $21.39 | $21.40 | $21.34 | $21.38 | $21.38 | 32,870 |
2022-10-27 | $21.42 | $21.43 | $21.39 | $21.42 | $21.42 | 13,568 |
2022-10-26 | $21.28 | $21.32 | $21.27 | $21.29 | $21.29 | 44,226 |
2022-10-25 | $21.19 | $21.23 | $21.17 | $21.20 | $21.20 | 11,219 |
2022-10-24 | $21.05 | $21.08 | $20.96 | $21.04 | $21.04 | 37,672 |
2022-10-21 | $20.99 | $21.50 | $20.98 | $21.12 | $21.07 | 116,516 |
2022-10-20 | $21.18 | $21.18 | $21.05 | $21.05 | $21.00 | 4,155 |
2022-10-19 | $21.22 | $21.24 | $21.15 | $21.19 | $21.14 | 22,514 |
2022-10-18 | $21.35 | $21.37 | $21.29 | $21.35 | $21.30 | 7,178 |
2022-10-17 | $21.44 | $21.44 | $21.31 | $21.32 | $21.28 | 6,008 |
2022-10-14 | $21.32 | $21.35 | $21.25 | $21.27 | $21.23 | 16,596 |
2022-10-13 | $21.24 | $21.39 | $21.24 | $21.37 | $21.37 | 62,584 |
2022-10-12 | $21.44 | $21.49 | $21.42 | $21.49 | $21.49 | 20,549 |
2022-10-11 | $21.47 | $21.51 | $21.43 | $21.43 | $21.43 | 10,961 |
2022-10-10 | $21.48 | $21.48 | $21.37 | $21.43 | $21.43 | 48,572 |
2022-10-07 | $21.51 | $21.55 | $21.51 | $21.52 | $21.52 | 5,585 |
2022-10-06 | $21.69 | $21.69 | $21.63 | $21.64 | $21.64 | 11,460 |
2022-10-05 | $21.66 | $21.72 | $21.66 | $21.70 | $21.70 | 1,675 |
2022-10-04 | $21.89 | $21.89 | $21.83 | $21.83 | $21.83 | 9,764 |
2022-10-03 | $21.87 | $21.88 | $21.78 | $21.78 | $21.78 | 11,676 |
2022-09-30 | $21.65 | $21.65 | $21.61 | $21.61 | $21.61 | 682 |
2022-09-29 | $21.62 | $21.68 | $21.62 | $21.65 | $21.65 | 11,657 |
2022-09-28 | $21.63 | $21.79 | $21.62 | $21.76 | $21.76 | 8,704 |
2022-09-27 | $21.53 | $21.53 | $21.45 | $21.45 | $21.45 | 6,256 |
2022-09-26 | $21.74 | $21.74 | $21.54 | $21.54 | $21.54 | 9,546 |
2022-09-23 | $21.93 | $21.93 | $21.76 | $21.86 | $21.86 | 38,962 |
2022-09-22 | $21.91 | $21.91 | $21.83 | $21.84 | $21.84 | 5,907 |
2022-09-21 | $22.07 | $22.11 | $22.00 | $22.11 | $22.11 | 5,689 |
2022-09-20 | $22.00 | $22.05 | $21.98 | $22.01 | $22.01 | 7,355 |
2022-09-19 | $22.12 | $22.13 | $22.11 | $22.12 | $22.12 | 9,056 |
2022-09-16 | $22.23 | $22.23 | $22.19 | $22.20 | $22.15 | 11,163 |
2022-09-15 | $22.24 | $22.26 | $22.17 | $22.21 | $22.16 | 34,043 |
2022-09-14 | $22.28 | $22.31 | $22.27 | $22.29 | $22.24 | 21,893 |
2022-09-13 | $22.22 | $22.31 | $22.21 | $22.31 | $22.26 | 8,786 |
2022-09-12 | $22.44 | $22.45 | $22.32 | $22.36 | $22.31 | 15,671 |
2022-09-09 | $22.43 | $22.45 | $22.40 | $22.40 | $22.35 | 4,794 |
2022-09-08 | $22.44 | $22.47 | $22.40 | $22.41 | $22.36 | 15,666 |
2022-09-07 | $22.43 | $22.49 | $22.43 | $22.48 | $22.43 | 13,935 |
2022-09-06 | $22.43 | $22.43 | $22.33 | $22.33 | $22.33 | 4,134 |
2022-09-02 | $22.47 | $22.56 | $22.47 | $22.53 | $22.53 | 15,921 |
2022-09-01 | $22.44 | $22.49 | $22.43 | $22.49 | $22.49 | 3,776 |
2022-08-31 | $22.63 | $22.69 | $22.58 | $22.58 | $22.58 | 26,674 |
2022-08-30 | $22.63 | $22.67 | $22.63 | $22.67 | $22.67 | 2,624 |
2022-08-29 | $22.65 | $22.67 | $22.65 | $22.67 | $22.67 | 5,947 |
2022-08-26 | $22.79 | $22.81 | $22.76 | $22.76 | $22.76 | 5,387 |
2022-08-25 | $22.69 | $22.82 | $22.69 | $22.80 | $22.80 | 6,593 |
2022-08-24 | $22.68 | $22.69 | $22.67 | $22.68 | $22.68 | 4,444 |
2022-08-23 | $22.77 | $22.83 | $22.75 | $22.76 | $22.76 | 10,359 |
2022-08-22 | $22.80 | $22.81 | $22.75 | $22.76 | $22.76 | 6,359 |
2022-08-19 | $22.90 | $22.90 | $22.85 | $22.88 | $22.84 | 8,319 |
2022-08-18 | $23.04 | $23.07 | $23.02 | $23.02 | $22.98 | 12,998 |
2022-08-17 | $23.02 | $23.04 | $22.98 | $23.00 | $22.95 | 81,212 |
2022-08-16 | $23.10 | $23.14 | $23.07 | $23.12 | $23.07 | 38,397 |
2022-08-15 | $23.19 | $23.19 | $23.16 | $23.16 | $23.12 | 45,496 |
2022-08-12 | $23.12 | $23.15 | $23.06 | $23.14 | $23.10 | 48,341 |
2022-08-11 | $23.17 | $23.17 | $23.03 | $23.04 | $23.00 | 24,441 |
2022-08-10 | $23.25 | $23.26 | $23.16 | $23.17 | $23.13 | 7,370 |
2022-08-09 | $23.12 | $23.12 | $23.09 | $23.11 | $23.07 | 28,736 |
2022-08-08 | $23.18 | $23.18 | $23.15 | $23.18 | $23.14 | 41,017 |
2022-08-05 | $23.09 | $23.09 | $23.03 | $23.08 | $23.04 | 10,533 |
2022-08-04 | $23.27 | $23.31 | $23.25 | $23.31 | $23.27 | 7,988 |
2022-08-03 | $23.13 | $23.26 | $23.11 | $23.26 | $23.21 | 6,809 |
2022-08-02 | $23.32 | $23.33 | $23.15 | $23.15 | $23.10 | 17,509 |
2022-08-01 | $23.34 | $23.42 | $23.34 | $23.39 | $23.35 | 21,140 |
2022-07-29 | $23.28 | $23.37 | $23.28 | $23.29 | $23.24 | 6,497 |
2022-07-28 | $23.31 | $23.31 | $23.26 | $23.28 | $23.24 | 11,263 |
2022-07-27 | $23.14 | $23.16 | $23.13 | $23.13 | $23.09 | 8,524 |
2022-07-26 | $23.15 | $23.15 | $23.07 | $23.07 | $23.02 | 9,215 |
2022-07-25 | $23.09 | $23.09 | $23.04 | $23.06 | $23.02 | 3,593 |
2022-07-22 | $23.22 | $23.22 | $23.07 | $23.12 | $23.08 | 12,784 |
2022-07-21 | $22.82 | $22.99 | $22.82 | $22.99 | $22.95 | 11,274 |
2022-07-20 | $22.81 | $22.83 | $22.77 | $22.79 | $22.75 | 30,433 |
2022-07-19 | $22.76 | $22.83 | $22.76 | $22.79 | $22.75 | 3,823 |
2022-07-18 | $22.81 | $22.83 | $22.76 | $22.81 | $22.77 | 1,791 |
2022-07-15 | $22.93 | $22.95 | $22.93 | $22.93 | $22.84 | 10,676 |
2022-07-14 | $22.77 | $22.86 | $22.76 | $22.84 | $22.75 | 12,485 |
2022-07-13 | $22.74 | $22.96 | $22.74 | $22.95 | $22.86 | 15,989 |
2022-07-12 | $22.92 | $22.92 | $22.85 | $22.86 | $22.77 | 65,044 |
2022-07-11 | $22.82 | $22.84 | $22.81 | $22.82 | $22.73 | 18,197 |
2022-07-08 | $22.72 | $22.76 | $22.69 | $22.73 | $22.64 | 17,807 |
2022-07-07 | $22.82 | $22.83 | $22.78 | $22.82 | $22.73 | 34,699 |
2022-07-06 | $23.02 | $23.02 | $22.86 | $22.86 | $22.77 | 17,937 |
2022-07-05 | $23.02 | $23.07 | $23.00 | $23.02 | $22.93 | 11,171 |
2022-07-01 | $23.01 | $23.01 | $22.95 | $23.00 | $22.91 | 10,566 |
2022-06-30 | $22.77 | $22.84 | $22.77 | $22.79 | $22.70 | 11,590 |
2022-06-29 | $22.56 | $22.67 | $22.56 | $22.67 | $22.58 | 2,921 |
2022-06-28 | $22.52 | $22.56 | $22.52 | $22.55 | $22.47 | 5,613 |
2022-06-27 | $22.57 | $22.59 | $22.52 | $22.54 | $22.46 | 9,939 |
2022-06-24 | $22.76 | $22.76 | $22.64 | $22.65 | $22.56 | 23,194 |
2022-06-23 | $22.76 | $22.76 | $22.67 | $22.67 | $22.58 | 3,964 |
2022-06-22 | $22.63 | $22.64 | $22.57 | $22.60 | $22.51 | 15,815 |
2022-06-21 | $21.47 | $22.48 | $21.47 | $22.40 | $22.31 | 14,002 |
2022-06-17 | $22.50 | $22.60 | $22.49 | $22.55 | $22.42 | 2,935 |
2022-06-16 | $22.30 | $22.51 | $22.30 | $22.51 | $22.38 | 7,295 |
2022-06-15 | $22.38 | $22.58 | $22.34 | $22.51 | $22.38 | 25,572 |
2022-06-14 | $22.37 | $22.40 | $22.22 | $22.28 | $22.15 | 19,477 |
2022-06-13 | $22.46 | $22.49 | $22.29 | $22.38 | $22.26 | 8,225 |
2022-06-10 | $22.81 | $22.81 | $22.69 | $22.72 | $22.60 | 2,632 |
2022-06-09 | $22.89 | $22.95 | $22.89 | $22.91 | $22.78 | 8,043 |
2022-06-08 | $22.96 | $23.00 | $22.93 | $22.94 | $22.81 | 12,367 |
2022-06-07 | $22.96 | $23.08 | $22.96 | $23.02 | $22.89 | 20,906 |
2022-06-06 | $23.05 | $23.05 | $22.92 | $22.94 | $22.81 | 6,659 |
2022-06-03 | $23.04 | $23.08 | $23.04 | $23.07 | $22.94 | 10,977 |
2022-06-02 | $23.09 | $23.13 | $23.09 | $23.11 | $22.98 | 19,200 |
2022-06-01 | $23.07 | $23.10 | $23.06 | $23.06 | $22.93 | 7,613 |
2022-05-31 | $23.13 | $23.17 | $23.11 | $23.16 | $23.03 | 13,633 |
2022-05-27 | $23.30 | $23.34 | $23.26 | $23.34 | $23.21 | 12,375 |
2022-05-26 | $23.29 | $23.29 | $23.23 | $23.23 | $23.10 | 661,050 |
2022-05-25 | $23.22 | $23.26 | $23.22 | $23.26 | $23.12 | 2,165 |
2022-05-24 | $23.21 | $23.21 | $23.18 | $23.18 | $23.05 | 2,869 |
2022-05-23 | $23.01 | $23.01 | $22.98 | $23.00 | $22.87 | 1,865 |
2022-05-20 | $23.13 | $23.15 | $23.13 | $23.13 | $22.95 | 5,489 |
2022-05-19 | $23.09 | $23.11 | $23.05 | $23.05 | $22.88 | 6,630 |
2022-05-18 | $22.94 | $22.98 | $22.92 | $22.98 | $22.81 | 16,044 |
2022-05-17 | $22.94 | $22.94 | $22.88 | $22.88 | $22.71 | 1,036 |
2022-05-16 | $23.08 | $23.08 | $23.04 | $23.04 | $22.87 | 2,820 |
2022-05-13 | $23.04 | $23.07 | $22.98 | $23.03 | $22.86 | 25,509 |
2022-05-12 | $23.09 | $23.14 | $23.07 | $23.07 | $22.90 | 1,672 |
2022-05-11 | $22.79 | $23.02 | $22.79 | $23.02 | $22.85 | 3,541 |
2022-05-10 | $22.98 | $23.03 | $22.89 | $22.89 | $22.72 | 16,760 |
2022-05-09 | $22.72 | $22.93 | $22.72 | $22.93 | $22.76 | 3,506 |
2022-05-06 | $22.80 | $22.88 | $22.79 | $22.79 | $22.63 | 1,222 |
2022-05-05 | $22.86 | $22.86 | $22.78 | $22.85 | $22.68 | 13,192 |
2022-05-04 | $23.00 | $23.09 | $22.91 | $23.03 | $22.86 | 3,980 |
2022-05-03 | $23.03 | $23.07 | $23.02 | $23.03 | $22.86 | 5,040 |
2022-05-02 | $22.90 | $22.98 | $22.89 | $22.92 | $22.75 | 5,794 |
2022-04-29 | $23.07 | $23.12 | $23.03 | $23.05 | $22.87 | 2,673 |
2022-04-28 | $23.19 | $23.23 | $23.12 | $23.16 | $22.99 | 4,844 |
2022-04-27 | $23.26 | $23.26 | $23.15 | $23.18 | $23.01 | 12,600 |
2022-04-26 | $23.28 | $23.31 | $23.25 | $23.25 | $23.08 | 1,994 |
2022-04-25 | $23.22 | $23.23 | $23.21 | $23.21 | $23.03 | 993 |
2022-04-22 | $22.99 | $23.10 | $22.98 | $23.10 | $22.93 | 3,199 |
2022-04-21 | $23.10 | $23.18 | $23.07 | $23.14 | $22.97 | 18,358 |
2022-04-20 | $23.19 | $23.27 | $23.19 | $23.22 | $23.04 | 28,754 |
2022-04-19 | $23.13 | $23.13 | $23.01 | $23.06 | $22.89 | 2,692 |
2022-04-18 | $23.24 | $23.24 | $23.16 | $23.21 | $23.04 | 4,595 |
2022-04-14 | $23.43 | $23.43 | $23.24 | $23.30 | $23.09 | 1,709 |
2022-04-13 | $23.56 | $23.56 | $23.49 | $23.49 | $23.27 | 8,342 |
2022-04-12 | $23.41 | $23.51 | $23.39 | $23.46 | $23.24 | 26,638 |
2022-04-11 | $23.39 | $23.47 | $23.38 | $23.38 | $23.16 | 4,231 |
2022-04-08 | $23.56 | $23.56 | $23.49 | $23.49 | $23.28 | 1,944 |
2022-04-07 | $23.66 | $23.66 | $23.60 | $23.60 | $23.38 | 977 |
2022-04-06 | $23.64 | $23.70 | $23.64 | $23.65 | $23.43 | 999 |
2022-04-05 | $23.93 | $23.93 | $23.76 | $23.76 | $23.55 | 5,450 |
2022-04-04 | $24.01 | $24.01 | $23.89 | $23.95 | $23.73 | 4,623 |
2022-04-01 | $23.85 | $24.01 | $23.85 | $24.01 | $23.79 | 4,637 |
2022-03-31 | $24.02 | $24.03 | $24.00 | $24.00 | $23.78 | 1,289 |
2022-03-30 | $23.90 | $24.01 | $23.90 | $23.96 | $23.74 | 3,261 |
2022-03-29 | $23.81 | $23.90 | $23.81 | $23.88 | $23.66 | 1,559 |
2022-03-28 | $23.75 | $23.79 | $23.74 | $23.79 | $23.57 | 709 |
2022-03-25 | $23.77 | $23.77 | $23.71 | $23.75 | $23.53 | 2,930 |
2022-03-24 | $23.86 | $23.95 | $23.86 | $23.94 | $23.72 | 4,804 |
2022-03-23 | $23.90 | $23.98 | $23.90 | $23.96 | $23.74 | 662 |
2022-03-22 | $23.84 | $23.94 | $23.84 | $23.89 | $23.67 | 3,688 |
2022-03-21 | $24.04 | $24.04 | $23.96 | $23.97 | $23.75 | 685 |
2022-03-18 | $24.20 | $24.26 | $24.16 | $24.22 | $23.96 | 4,681 |
2022-03-17 | $24.25 | $24.28 | $24.16 | $24.22 | $23.96 | 18,383 |
2022-03-16 | $24.17 | $24.19 | $24.04 | $24.12 | $23.86 | 8,028 |
2022-03-15 | $24.14 | $24.19 | $24.07 | $24.13 | $23.87 | 1,526 |
2022-03-14 | $24.25 | $24.25 | $24.08 | $24.11 | $23.86 | 812 |
2022-03-11 | $24.38 | $24.38 | $24.27 | $24.32 | $24.06 | 12,981 |
2022-03-10 | $24.36 | $24.36 | $24.26 | $24.33 | $24.07 | 14,006 |
2022-03-09 | $24.52 | $24.53 | $24.47 | $24.47 | $24.21 | 1,492 |
2022-03-08 | $24.46 | $24.53 | $24.46 | $24.51 | $24.25 | 2,624 |
2022-03-07 | $24.67 | $24.71 | $24.63 | $24.63 | $24.36 | 2,307 |
2022-03-04 | $24.72 | $24.77 | $24.71 | $24.74 | $24.47 | 2,202 |
2022-03-03 | $24.57 | $24.66 | $24.57 | $24.63 | $24.37 | 1,109 |
2022-03-02 | $24.74 | $24.74 | $24.58 | $24.58 | $24.31 | 1,388 |
2022-03-01 | $24.87 | $24.91 | $24.81 | $24.84 | $24.58 | 5,624 |
2022-02-28 | $24.56 | $24.70 | $24.56 | $24.68 | $24.42 | 2,922 |
2022-02-25 | $24.44 | $24.54 | $24.44 | $24.50 | $24.24 | 3,063 |
2022-02-24 | $24.46 | $24.53 | $24.46 | $24.49 | $24.23 | 946 |
2022-02-23 | $24.51 | $24.53 | $24.46 | $24.48 | $24.22 | 3,046 |
2022-02-22 | $24.61 | $24.61 | $24.56 | $24.57 | $24.30 | 12,833 |
2022-02-18 | $24.67 | $24.68 | $24.63 | $24.63 | $24.32 | 1,710 |
2022-02-17 | $24.53 | $24.61 | $24.53 | $24.57 | $24.26 | 9,992 |
2022-02-16 | $24.49 | $24.50 | $24.48 | $24.50 | $24.20 | 1,039 |
2022-02-15 | $24.51 | $24.58 | $24.51 | $24.51 | $24.21 | 2,048 |
2022-02-14 | $24.53 | $24.62 | $24.53 | $24.56 | $24.26 | 2,708 |
2022-02-11 | $24.58 | $24.69 | $24.51 | $24.68 | $24.37 | 2,656 |
2022-02-10 | $24.70 | $24.70 | $24.54 | $24.54 | $24.24 | 13,727 |
2022-02-09 | $24.73 | $24.85 | $24.73 | $24.77 | $24.46 | 9,580 |
2022-02-08 | $24.71 | $24.80 | $24.71 | $24.79 | $24.48 | 3,780 |
2022-02-07 | $24.86 | $24.86 | $24.77 | $24.79 | $24.48 | 5,332 |
2022-02-04 | $24.91 | $24.91 | $24.80 | $24.81 | $24.50 | 2,232 |
2022-02-03 | $24.93 | $24.97 | $24.93 | $24.97 | $24.66 | 912 |
2022-02-02 | $25.07 | $25.08 | $25.04 | $25.05 | $24.74 | 2,343 |
2022-02-01 | $25.00 | $25.06 | $25.00 | $25.02 | $24.71 | 2,760 |
2022-01-31 | $25.05 | $25.08 | $25.04 | $25.04 | $24.73 | 4,135 |
2022-01-28 | $25.06 | $25.07 | $25.04 | $25.05 | $24.75 | 707 |
2022-01-27 | $25.07 | $25.07 | $25.00 | $25.01 | $24.70 | 4,832 |
2022-01-26 | $25.13 | $25.13 | $24.91 | $24.98 | $24.67 | 7,621 |
2022-01-25 | $25.19 | $25.19 | $25.10 | $25.10 | $24.79 | 1,916 |
2022-01-24 | $25.22 | $25.22 | $25.12 | $25.12 | $24.81 | 10,303 |
2022-01-21 | $25.20 | $25.22 | $25.18 | $25.19 | $24.83 | 2,846 |
2022-01-20 | $25.12 | $25.12 | $25.09 | $25.09 | $24.74 | 5,065 |
2022-01-19 | $25.03 | $25.14 | $25.03 | $25.07 | $24.72 | 2,313 |
2022-01-18 | $25.09 | $25.09 | $25.01 | $25.05 | $24.70 | 10,678 |
2022-01-14 | $25.19 | $25.20 | $25.14 | $25.18 | $24.82 | 2,879 |
2022-01-13 | $25.27 | $25.29 | $25.23 | $25.27 | $24.92 | 5,169 |
2022-01-12 | $25.29 | $25.29 | $25.24 | $25.25 | $24.90 | 1,161 |
2022-01-11 | $25.20 | $25.28 | $25.19 | $25.25 | $24.90 | 3,877 |
2022-01-10 | $25.16 | $25.22 | $25.16 | $25.22 | $24.87 | 1,853 |
2022-01-07 | $25.26 | $25.26 | $25.18 | $25.24 | $24.89 | 8,795 |
2022-01-06 | $25.32 | $25.32 | $25.27 | $25.30 | $24.95 | 1,956 |
2022-01-05 | $25.38 | $25.41 | $25.33 | $25.33 | $24.98 | 3,300 |
2022-01-04 | $25.43 | $25.43 | $25.34 | $25.39 | $25.04 | 5,764 |
2022-01-03 | $25.47 | $25.50 | $25.41 | $25.44 | $25.08 | 2,369 |
2021-12-31 | $25.63 | $25.63 | $25.59 | $25.59 | $25.24 | 838 |
2021-12-30 | $25.57 | $25.58 | $25.57 | $25.58 | $25.23 | 1,690 |
2021-12-29 | $25.49 | $25.56 | $25.49 | $25.53 | $25.17 | 2,517 |
2021-12-28 | $25.62 | $25.65 | $25.58 | $25.60 | $25.24 | 2,600 |
2021-12-27 | $25.59 | $25.60 | $25.59 | $25.60 | $25.24 | 6,350 |
2021-12-23 | $25.58 | $25.62 | $25.58 | $25.60 | $25.24 | 750 |
2021-12-22 | $25.55 | $25.67 | $25.55 | $25.65 | $25.29 | 56,479 |
2021-12-21 | $25.59 | $25.63 | $25.55 | $25.59 | $25.23 | 2,648 |
2021-12-20 | $25.81 | $25.81 | $25.66 | $25.66 | $25.30 | 1,289 |
2021-12-17 | $25.83 | $25.85 | $25.79 | $25.81 | $25.33 | 7,218 |
2021-12-16 | $25.78 | $25.83 | $25.78 | $25.79 | $25.31 | 3,078 |
2021-12-15 | $25.75 | $25.81 | $25.72 | $25.75 | $25.27 | 3,325 |
2021-12-14 | $25.84 | $25.84 | $25.75 | $25.78 | $25.30 | 1,686 |
2021-12-13 | $25.77 | $25.85 | $25.77 | $25.82 | $25.34 | 1,485 |
2021-12-10 | $25.74 | $25.78 | $25.74 | $25.75 | $25.27 | 2,019 |
2021-12-09 | $25.69 | $25.74 | $25.69 | $25.73 | $25.25 | 9,768 |
2021-12-08 | $25.70 | $25.76 | $25.69 | $25.73 | $25.25 | 3,986 |
2021-12-07 | $25.80 | $25.80 | $25.74 | $25.78 | $25.30 | 5,733 |
2021-12-06 | $25.79 | $25.87 | $25.79 | $25.85 | $25.37 | 3,713 |
2021-12-03 | $25.79 | $25.96 | $25.77 | $25.93 | $25.45 | 7,615 |
2021-12-02 | $25.79 | $25.87 | $25.79 | $25.83 | $25.35 | 9,908 |
2021-12-01 | $25.79 | $25.82 | $25.79 | $25.82 | $25.34 | 651 |
2021-11-30 | $25.75 | $25.83 | $25.75 | $25.75 | $25.27 | 6,829 |
2021-11-29 | $25.73 | $25.80 | $25.69 | $25.79 | $25.31 | 14,841 |
2021-11-26 | $25.67 | $25.80 | $25.67 | $25.75 | $25.27 | 3,731 |
2021-11-24 | $25.56 | $25.60 | $25.53 | $25.56 | $25.08 | 7,837 |
2021-11-23 | $25.52 | $25.59 | $25.52 | $25.56 | $25.09 | 2,008 |
2021-11-22 | $25.63 | $25.71 | $25.60 | $25.63 | $25.16 | 9,915 |
2021-11-19 | $25.80 | $25.82 | $25.77 | $25.79 | $25.27 | 5,026 |
2021-11-18 | $25.70 | $25.75 | $25.67 | $25.71 | $25.19 | 3,838 |
2021-11-17 | $25.65 | $25.67 | $25.60 | $25.67 | $25.15 | 2,911 |
2021-11-16 | $25.67 | $25.72 | $25.65 | $25.65 | $25.13 | 3,390 |
2021-11-15 | $25.71 | $25.71 | $25.67 | $25.67 | $25.15 | 1,882 |
2021-11-12 | $25.76 | $25.79 | $25.73 | $25.73 | $25.21 | 1,675 |
2021-11-11 | $25.82 | $25.82 | $25.72 | $25.76 | $25.24 | 2,609 |
2021-11-10 | $25.88 | $25.88 | $25.75 | $25.81 | $25.29 | 1,997 |
2021-11-09 | $26.02 | $26.02 | $25.98 | $25.98 | $25.45 | 3,681 |
2021-11-08 | $25.88 | $25.93 | $25.88 | $25.90 | $25.38 | 3,744 |
2021-11-05 | $25.92 | $25.97 | $25.89 | $25.95 | $25.42 | 51,694 |
2021-11-04 | $25.79 | $25.86 | $25.79 | $25.83 | $25.31 | 2,743 |
2021-11-03 | $25.81 | $25.81 | $25.76 | $25.76 | $25.24 | 11,086 |
2021-11-02 | $25.70 | $25.83 | $25.70 | $25.80 | $25.28 | 3,385 |
2021-11-01 | $25.70 | $25.78 | $25.70 | $25.74 | $25.22 | 3,752 |
2021-10-29 | $25.76 | $25.81 | $25.76 | $25.78 | $25.26 | 2,591 |
2021-10-28 | $25.75 | $25.80 | $25.75 | $25.78 | $25.26 | 1,074 |
2021-10-27 | $25.80 | $25.85 | $25.78 | $25.81 | $25.29 | 5,252 |
2021-10-26 | $25.65 | $25.72 | $25.65 | $25.69 | $25.17 | 1,643 |
2021-10-25 | $25.67 | $25.69 | $25.65 | $25.66 | $25.14 | 15,156 |
2021-10-22 | $25.63 | $25.64 | $25.63 | $25.64 | $25.12 | 918 |
2021-10-21 | $25.61 | $25.61 | $25.57 | $25.59 | $25.07 | 1,864 |
2021-10-20 | $25.66 | $25.67 | $25.64 | $25.64 | $25.12 | 1,137 |
2021-10-19 | $25.66 | $25.69 | $25.66 | $25.67 | $25.15 | 1,218 |
2021-10-18 | $25.72 | $25.75 | $25.71 | $25.73 | $25.21 | 3,338 |
2021-10-15 | $25.80 | $25.80 | $25.76 | $25.78 | $25.22 | 1,796 |
2021-10-14 | $25.80 | $25.85 | $25.80 | $25.85 | $25.29 | 6,100 |
2021-10-13 | $25.73 | $25.82 | $25.73 | $25.80 | $25.24 | 29,877 |
2021-10-12 | $25.63 | $25.63 | $25.57 | $25.61 | $25.05 | 367 |
2021-10-11 | $25.68 | $25.69 | $25.67 | $25.67 | $25.12 | 1,301 |
2021-10-08 | $25.75 | $25.75 | $25.69 | $25.71 | $25.15 | 4,158 |
2021-10-07 | $25.80 | $25.80 | $25.76 | $25.77 | $25.21 | 4,269 |
2021-10-06 | $25.84 | $25.87 | $25.81 | $25.85 | $25.29 | 19,177 |
2021-10-05 | $25.83 | $25.85 | $25.83 | $25.84 | $25.28 | 6,454 |
2021-10-04 | $25.91 | $25.91 | $25.90 | $25.90 | $25.34 | 4,180 |
2021-10-01 | $25.89 | $25.92 | $25.89 | $25.92 | $25.36 | 2,518 |
2021-09-30 | $25.82 | $25.84 | $25.82 | $25.82 | $25.26 | 3,870 |
2021-09-29 | $25.86 | $25.86 | $25.81 | $25.83 | $25.27 | 5,696 |
2021-09-28 | $25.83 | $25.84 | $25.81 | $25.81 | $25.25 | 3,715 |
2021-09-27 | $25.93 | $25.93 | $25.91 | $25.91 | $25.35 | 2,458 |
2021-09-24 | $25.95 | $25.95 | $25.94 | $25.95 | $25.38 | 490 |
2021-09-23 | $26.04 | $26.04 | $26.00 | $26.01 | $25.45 | 3,903 |
2021-09-22 | $26.14 | $26.15 | $26.14 | $26.15 | $25.58 | 1,024 |
2021-09-21 | $26.14 | $26.14 | $26.13 | $26.13 | $25.56 | 2,452 |
2021-09-20 | $26.11 | $26.14 | $26.11 | $26.14 | $25.57 | 2,058 |
2021-09-17 | $26.10 | $26.11 | $26.10 | $26.10 | $25.49 | 1,148 |
2021-09-16 | $26.11 | $26.15 | $26.11 | $26.14 | $25.53 | 9,989 |
2021-09-15 | $26.18 | $26.21 | $26.17 | $26.18 | $25.57 | 4,629 |
2021-09-14 | $26.17 | $26.23 | $26.17 | $26.20 | $25.59 | 9,954 |
2021-09-13 | $26.17 | $26.17 | $26.14 | $26.15 | $25.54 | 5,565 |
2021-09-10 | $26.11 | $26.12 | $26.11 | $26.11 | $25.50 | 3,014 |
2021-09-09 | $26.10 | $26.15 | $26.09 | $26.15 | $25.54 | 751 |
2021-09-08 | $26.10 | $26.10 | $26.09 | $26.09 | $25.48 | 1,285 |
2021-09-07 | $26.05 | $26.06 | $26.02 | $26.04 | $25.43 | 2,418 |
2021-09-03 | $26.11 | $26.12 | $26.11 | $26.11 | $25.50 | 12,706 |
2021-09-02 | $26.14 | $26.16 | $26.14 | $26.16 | $25.55 | 1,314 |
2021-09-01 | $26.11 | $26.12 | $26.10 | $26.12 | $25.51 | 13,324 |
2021-08-31 | $26.12 | $26.12 | $26.10 | $26.11 | $25.50 | 1,451 |
2021-08-30 | $26.12 | $26.15 | $26.12 | $26.15 | $25.54 | 1,642 |
2021-08-27 | $26.06 | $26.11 | $26.05 | $26.11 | $25.51 | 3,931 |
2021-08-26 | $26.04 | $26.04 | $26.03 | $26.04 | $25.43 | 8,794 |
2021-08-25 | $26.05 | $26.05 | $26.02 | $26.03 | $25.43 | 3,087 |
2021-08-24 | $26.10 | $26.12 | $26.09 | $26.09 | $25.48 | 1,967 |
2021-08-23 | $26.12 | $26.14 | $26.11 | $26.14 | $25.53 | 1,855 |
2021-08-20 | $26.19 | $26.19 | $26.16 | $26.17 | $25.52 | 3,024 |
2021-08-19 | $26.02 | $26.19 | $26.02 | $26.17 | $25.53 | 6,738 |
2021-08-18 | $26.14 | $26.14 | $26.12 | $26.14 | $25.49 | 3,397 |
2021-08-17 | $26.15 | $26.17 | $26.13 | $26.13 | $25.49 | 2,333 |
2021-08-16 | $26.19 | $26.19 | $26.15 | $26.15 | $25.50 | 3,129 |
2021-08-13 | $26.12 | $26.13 | $26.11 | $26.13 | $25.48 | 3,660 |
2021-08-12 | $26.03 | $26.04 | $26.01 | $26.04 | $25.39 | 3,146 |
2021-08-11 | $26.01 | $26.08 | $26.01 | $26.04 | $25.40 | 10,228 |
2021-08-10 | $26.03 | $26.04 | $26.02 | $26.02 | $25.37 | 2,672 |
2021-08-09 | $26.11 | $26.11 | $26.06 | $26.06 | $25.41 | 2,111 |
2021-08-06 | $26.13 | $26.13 | $26.11 | $26.11 | $25.46 | 988 |
2021-08-05 | $26.25 | $26.25 | $26.22 | $26.23 | $25.58 | 3,384 |
2021-08-04 | $26.28 | $26.29 | $26.27 | $26.28 | $25.63 | 11,081 |
2021-08-03 | $26.31 | $26.31 | $26.29 | $26.29 | $25.64 | 2,400 |
2021-08-02 | $26.24 | $26.30 | $26.24 | $26.27 | $25.62 | 6,074 |
2021-07-30 | $26.19 | $26.22 | $26.19 | $26.20 | $25.55 | 4,016 |
2021-07-29 | $26.17 | $26.18 | $26.17 | $26.17 | $25.52 | 2,959 |
2021-07-28 | $26.18 | $26.21 | $26.16 | $26.21 | $25.56 | 1,290 |
2021-07-27 | $26.18 | $26.19 | $26.18 | $26.19 | $25.54 | 1,562 |
2021-07-26 | $26.16 | $26.16 | $26.13 | $26.13 | $25.48 | 2,492 |
2021-07-23 | $26.15 | $26.15 | $26.14 | $26.15 | $25.51 | 3,324 |
2021-07-22 | $26.13 | $26.16 | $26.13 | $26.16 | $25.51 | 1,199 |
2021-07-21 | $26.10 | $26.12 | $26.10 | $26.10 | $25.45 | 2,557 |
2021-07-20 | $26.29 | $26.29 | $26.19 | $26.20 | $25.55 | 3,178 |
2021-07-19 | $26.21 | $26.24 | $26.20 | $26.22 | $25.57 | 4,736 |
2021-07-16 | $26.12 | $26.15 | $26.12 | $26.14 | $25.45 | 2,241 |
2021-07-15 | $26.11 | $26.14 | $26.09 | $26.14 | $25.45 | 3,182 |
2021-07-14 | $26.05 | $26.09 | $26.05 | $26.09 | $25.40 | 2,275 |
2021-07-13 | $26.08 | $26.08 | $26.00 | $26.00 | $25.32 | 5,842 |
2021-07-12 | $26.09 | $26.09 | $26.05 | $26.06 | $25.37 | 7,758 |
2021-07-09 | $26.09 | $26.09 | $26.08 | $26.08 | $25.39 | 2,156 |
2021-07-08 | $26.16 | $26.20 | $26.16 | $26.18 | $25.49 | 8,410 |
2021-07-07 | $26.13 | $26.13 | $26.12 | $26.13 | $25.45 | 2,285 |
2021-07-06 | $26.06 | $26.09 | $26.05 | $26.09 | $25.40 | 4,170 |
2021-07-02 | $25.95 | $26.00 | $25.95 | $25.99 | $25.31 | 8,250 |
2021-07-01 | $25.95 | $25.95 | $25.92 | $25.94 | $25.25 | 3,866 |
2021-06-30 | $25.95 | $25.98 | $25.95 | $25.96 | $25.27 | 10,649 |
2021-06-29 | $25.91 | $25.92 | $25.90 | $25.92 | $25.24 | 8,081 |
2021-06-28 | $25.91 | $25.92 | $25.91 | $25.91 | $25.23 | 3,068 |
2021-06-25 | $25.83 | $25.85 | $25.81 | $25.84 | $25.15 | 4,224 |
2021-06-24 | $25.92 | $25.92 | $25.89 | $25.89 | $25.21 | 2,214 |
2021-06-23 | $25.93 | $25.93 | $25.82 | $25.86 | $25.18 | 66,602 |
2021-06-22 | $25.84 | $25.90 | $25.84 | $25.90 | $25.21 | 7,095 |
2021-06-21 | $25.88 | $25.90 | $25.87 | $25.88 | $25.19 | 3,997 |
2021-06-18 | $25.93 | $26.00 | $25.93 | $26.00 | $25.27 | 2,086 |
2021-06-17 | $25.90 | $25.97 | $25.90 | $25.92 | $25.19 | 4,573 |
2021-06-16 | $25.93 | $25.95 | $25.83 | $25.83 | $25.11 | 4,197 |
2021-06-15 | $25.90 | $25.92 | $25.90 | $25.92 | $25.19 | 1,008 |
2021-06-14 | $25.94 | $25.94 | $25.90 | $25.90 | $25.18 | 2,493 |
2021-06-11 | $25.94 | $25.99 | $25.93 | $25.95 | $25.22 | 2,361 |
2021-06-10 | $25.88 | $25.96 | $25.88 | $25.96 | $25.23 | 4,413 |
2021-06-09 | $25.90 | $25.91 | $25.89 | $25.91 | $25.19 | 1,865 |
2021-06-08 | $25.86 | $25.89 | $25.84 | $25.86 | $25.14 | 5,667 |
2021-06-07 | $25.85 | $25.85 | $25.78 | $25.82 | $25.09 | 6,071 |
2021-06-04 | $25.82 | $25.84 | $25.79 | $25.83 | $25.10 | 1,518 |
2021-06-03 | $25.72 | $25.77 | $25.71 | $25.74 | $25.02 | 2,129 |
2021-06-02 | $25.79 | $25.81 | $25.77 | $25.79 | $25.07 | 1,149 |
2021-06-01 | $25.76 | $25.79 | $25.75 | $25.76 | $25.04 | 2,053 |
2021-05-28 | $25.79 | $25.80 | $25.75 | $25.77 | $25.05 | 4,444 |
2021-05-27 | $25.75 | $25.79 | $25.72 | $25.76 | $25.04 | 10,074 |
2021-05-26 | $25.75 | $25.84 | $25.75 | $25.80 | $25.08 | 6,711 |
2021-05-25 | $25.79 | $25.81 | $25.74 | $25.80 | $25.07 | 1,769 |
2021-05-24 | $25.76 | $25.77 | $25.71 | $25.73 | $25.01 | 2,657 |
2021-05-21 | $25.79 | $25.79 | $25.75 | $25.75 | $24.98 | 2,207 |
2021-05-20 | $25.73 | $25.76 | $25.71 | $25.74 | $24.98 | 1,173 |
2021-05-19 | $25.72 | $25.72 | $25.60 | $25.65 | $24.89 | 9,528 |
2021-05-18 | $25.74 | $25.74 | $25.66 | $25.68 | $24.92 | 6,098 |
2021-05-17 | $25.67 | $25.76 | $25.67 | $25.72 | $24.96 | 4,158 |
2021-05-14 | $25.72 | $25.74 | $25.69 | $25.72 | $24.96 | 1,678 |
2021-05-13 | $25.62 | $25.70 | $25.62 | $25.68 | $24.92 | 3,883 |
2021-05-12 | $25.69 | $25.69 | $25.65 | $25.65 | $24.89 | 2,404 |
2021-05-11 | $25.68 | $25.75 | $25.68 | $25.72 | $24.96 | 7,192 |
2021-05-10 | $25.85 | $25.85 | $25.74 | $25.76 | $25.00 | 8,310 |
2021-05-07 | $25.81 | $25.85 | $25.81 | $25.83 | $25.06 | 2,451 |
2021-05-06 | $25.84 | $25.86 | $25.78 | $25.83 | $25.07 | 7,414 |
2021-05-05 | $25.79 | $25.81 | $25.76 | $25.81 | $25.05 | 2,478 |
2021-05-04 | $25.84 | $25.84 | $25.83 | $25.83 | $25.07 | 1,767 |
2021-05-03 | $25.77 | $25.80 | $25.76 | $25.77 | $25.00 | 4,006 |
2021-04-30 | $25.72 | $25.78 | $25.72 | $25.75 | $24.99 | 6,279 |
2021-04-29 | $25.73 | $25.73 | $25.72 | $25.73 | $24.97 | 1,241 |
2021-04-28 | $25.73 | $25.74 | $25.69 | $25.74 | $24.97 | 4,122 |
2021-04-27 | $25.75 | $25.79 | $25.70 | $25.72 | $24.96 | 3,328 |
2021-04-26 | $25.77 | $25.79 | $25.76 | $25.79 | $25.03 | 4,981 |
2021-04-23 | $25.85 | $25.85 | $25.76 | $25.80 | $25.03 | 6,617 |
2021-04-22 | $25.82 | $25.82 | $25.73 | $25.79 | $25.03 | 20,918 |
2021-04-21 | $25.77 | $25.80 | $25.77 | $25.80 | $25.04 | 6,922 |
2021-04-20 | $25.77 | $25.79 | $25.76 | $25.79 | $25.02 | 9,373 |
2021-04-19 | $25.73 | $25.74 | $25.73 | $25.74 | $24.97 | 6,140 |
2021-04-16 | $25.83 | $25.83 | $25.81 | $25.81 | $25.01 | 4,914 |
2021-04-15 | $25.86 | $25.90 | $25.86 | $25.87 | $25.06 | 2,031 |
2021-04-14 | $25.78 | $25.78 | $25.74 | $25.77 | $24.96 | 5,371 |
2021-04-13 | $25.74 | $25.78 | $25.74 | $25.78 | $24.98 | 4,623 |
2021-04-12 | $25.71 | $25.72 | $25.71 | $25.72 | $24.91 | 4,731 |
2021-04-09 | $25.72 | $25.77 | $25.72 | $25.73 | $24.93 | 10,663 |
2021-04-08 | $25.74 | $25.76 | $25.74 | $25.74 | $24.94 | 4,753 |
2021-04-07 | $25.74 | $25.76 | $25.69 | $25.69 | $24.89 | 6,250 |
2021-04-06 | $25.76 | $25.76 | $25.74 | $25.74 | $24.94 | 2,609 |
2021-04-05 | $25.69 | $25.69 | $25.63 | $25.66 | $24.86 | 3,401 |
2021-04-01 | $25.70 | $25.70 | $25.65 | $25.69 | $24.89 | 5,902 |
2021-03-31 | $25.66 | $25.68 | $25.57 | $25.61 | $24.81 | 17,569 |
2021-03-30 | $25.61 | $25.62 | $25.58 | $25.62 | $24.82 | 15,670 |
2021-03-29 | $25.66 | $25.66 | $25.53 | $25.58 | $24.78 | 7,313 |
2021-03-26 | $25.64 | $25.67 | $25.63 | $25.64 | $24.84 | 9,839 |
2021-03-25 | $25.72 | $25.72 | $25.64 | $25.68 | $24.88 | 6,986 |
2021-03-24 | $25.65 | $25.69 | $25.62 | $25.69 | $24.89 | 4,795 |
2021-03-23 | $25.66 | $25.66 | $25.61 | $25.65 | $24.85 | 3,583 |
2021-03-22 | $25.64 | $25.64 | $25.60 | $25.61 | $24.81 | 5,581 |
2021-03-19 | $25.53 | $25.60 | $25.52 | $25.58 | $24.74 | 3,384 |
2021-03-18 | $25.53 | $25.56 | $25.51 | $25.56 | $24.73 | 5,303 |
2021-03-17 | $25.64 | $25.67 | $25.60 | $25.67 | $24.82 | 3,317 |
2021-03-16 | $25.73 | $25.73 | $25.65 | $25.66 | $24.82 | 9,528 |
2021-03-15 | $25.64 | $25.69 | $25.64 | $25.69 | $24.84 | 2,725 |
2021-03-12 | $25.71 | $25.71 | $25.62 | $25.64 | $24.80 | 7,491 |
2021-03-11 | $25.81 | $25.81 | $25.77 | $25.79 | $24.94 | 4,829 |
2021-03-10 | $25.82 | $25.84 | $25.76 | $25.82 | $24.97 | 7,442 |
2021-03-09 | $25.79 | $25.80 | $25.75 | $25.77 | $24.92 | 2,870 |
2021-03-08 | $25.78 | $25.78 | $25.70 | $25.71 | $24.86 | 3,831 |
2021-03-05 | $25.71 | $25.81 | $25.71 | $25.79 | $24.94 | 5,388 |
2021-03-04 | $25.90 | $25.92 | $25.80 | $25.80 | $24.96 | 10,508 |
2021-03-03 | $25.85 | $25.91 | $25.85 | $25.88 | $25.03 | 6,336 |
2021-03-02 | $25.96 | $25.97 | $25.94 | $25.95 | $25.10 | 11,572 |
2021-03-01 | $25.98 | $25.98 | $25.91 | $25.96 | $25.11 | 8,885 |
2021-02-26 | $25.82 | $25.93 | $25.80 | $25.93 | $25.08 | 10,538 |
2021-02-25 | $26.00 | $26.00 | $25.71 | $25.74 | $24.90 | 4,238 |
2021-02-24 | $25.92 | $26.01 | $25.92 | $26.00 | $25.15 | 2,862 |
2021-02-23 | $25.96 | $26.04 | $25.94 | $26.02 | $25.17 | 7,871 |
2021-02-22 | $26.09 | $26.09 | $26.02 | $26.02 | $25.17 | 3,404 |
2021-02-19 | $26.20 | $26.20 | $26.09 | $26.09 | $25.19 | 8,530 |
2021-02-18 | $26.23 | $26.24 | $26.21 | $26.24 | $25.33 | 5,069 |
2021-02-17 | $26.26 | $26.26 | $26.20 | $26.23 | $25.32 | 7,040 |
2021-02-16 | $26.25 | $26.25 | $26.15 | $26.17 | $25.26 | 15,591 |
2021-02-12 | $26.35 | $26.37 | $26.27 | $26.30 | $25.39 | 13,987 |
2021-02-11 | $26.40 | $26.43 | $26.37 | $26.37 | $25.45 | 4,775 |
2021-02-10 | $26.35 | $26.44 | $26.35 | $26.40 | $25.49 | 6,182 |
2021-02-09 | $26.38 | $26.38 | $26.35 | $26.36 | $25.44 | 4,673 |
2021-02-08 | $26.35 | $26.39 | $26.34 | $26.35 | $25.44 | 1,994 |
2021-02-05 | $26.37 | $26.38 | $26.33 | $26.33 | $25.42 | 5,502 |
2021-02-04 | $26.39 | $26.40 | $26.36 | $26.38 | $25.46 | 6,853 |
2021-02-03 | $26.43 | $26.43 | $26.36 | $26.38 | $25.47 | 6,975 |
2021-02-02 | $26.45 | $26.46 | $26.41 | $26.42 | $25.51 | 13,522 |
2021-02-01 | $26.45 | $26.48 | $26.45 | $26.46 | $25.54 | 3,636 |
2021-01-29 | $26.45 | $26.48 | $26.42 | $26.45 | $25.53 | 7,011 |
2021-01-28 | $26.43 | $26.47 | $26.41 | $26.47 | $25.55 | 7,884 |
2021-01-27 | $26.50 | $26.52 | $26.48 | $26.50 | $25.58 | 5,817 |
2021-01-26 | $26.44 | $26.50 | $26.44 | $26.48 | $25.56 | 4,861 |
2021-01-25 | $26.42 | $26.52 | $26.42 | $26.48 | $25.56 | 2,499 |
2021-01-22 | $26.40 | $26.47 | $26.40 | $26.43 | $25.52 | 1,517 |
2021-01-21 | $26.45 | $26.46 | $26.42 | $26.42 | $25.51 | 4,184 |
2021-01-20 | $26.46 | $26.50 | $26.45 | $26.46 | $25.54 | 13,682 |
2021-01-19 | $26.44 | $26.50 | $26.41 | $26.45 | $25.53 | 6,734 |
2021-01-15 | $26.46 | $26.50 | $26.46 | $26.47 | $25.51 | 3,186 |
2021-01-14 | $26.47 | $26.48 | $26.45 | $26.46 | $25.50 | 4,155 |
2021-01-13 | $26.40 | $26.52 | $26.40 | $26.51 | $25.54 | 17,520 |
2021-01-12 | $26.36 | $26.42 | $26.32 | $26.40 | $25.44 | 5,665 |
2021-01-11 | $26.37 | $26.42 | $26.37 | $26.40 | $25.44 | 5,910 |
2021-01-08 | $26.41 | $26.46 | $26.40 | $26.43 | $25.47 | 5,978 |
2021-01-07 | $26.49 | $26.50 | $26.45 | $26.47 | $25.51 | 6,017 |
2021-01-06 | $26.49 | $26.53 | $26.47 | $26.50 | $25.53 | 8,368 |
2021-01-05 | $26.63 | $26.68 | $26.61 | $26.65 | $25.68 | 8,472 |
2021-01-04 | $26.69 | $26.73 | $26.65 | $26.71 | $25.74 | 8,268 |
2020-12-31 | $26.71 | $26.74 | $26.69 | $26.71 | $25.73 | 2,639 |
2020-12-30 | $26.65 | $26.68 | $26.65 | $26.68 | $25.71 | 3,961 |
2020-12-29 | $26.60 | $26.66 | $26.60 | $26.66 | $25.69 | 2,965 |
2020-12-28 | $26.58 | $26.63 | $26.58 | $26.63 | $25.66 | 28,825 |
2020-12-24 | $26.61 | $26.66 | $26.60 | $26.64 | $25.67 | 2,388 |
2020-12-23 | $26.58 | $26.62 | $26.57 | $26.62 | $25.65 | 4,544 |
2020-12-22 | $26.64 | $26.66 | $26.64 | $26.66 | $25.68 | 1,686 |
2020-12-21 | $26.64 | $26.67 | $26.59 | $26.63 | $25.66 | 4,150 |
2020-12-18 | $26.77 | $26.80 | $26.73 | $26.77 | $25.64 | 34,825 |
2020-12-17 | $26.80 | $26.84 | $26.74 | $26.78 | $25.64 | 15,796 |
2020-12-16 | $26.72 | $26.80 | $26.72 | $26.80 | $25.66 | 28,630 |
2020-12-15 | $26.74 | $26.83 | $26.74 | $26.78 | $25.65 | 16,805 |
2020-12-14 | $26.80 | $26.84 | $26.78 | $26.80 | $25.66 | 11,473 |
2020-12-11 | $26.80 | $26.81 | $26.77 | $26.80 | $25.66 | 3,053 |
2020-12-10 | $26.74 | $26.79 | $26.73 | $26.79 | $25.65 | 370 |
2020-12-09 | $26.75 | $26.77 | $26.71 | $26.75 | $25.61 | 14,851 |
2020-12-08 | $26.79 | $26.82 | $26.77 | $26.79 | $25.65 | 6,375 |
2020-12-07 | $26.72 | $26.80 | $26.72 | $26.77 | $25.64 | 13,054 |
2020-12-04 | $26.75 | $26.75 | $26.72 | $26.74 | $25.61 | 6,384 |
2020-12-03 | $26.79 | $26.81 | $26.77 | $26.79 | $25.65 | 2,087 |
2020-12-02 | $26.71 | $26.74 | $26.69 | $26.70 | $25.57 | 7,941 |
2020-12-01 | $26.71 | $26.74 | $26.71 | $26.74 | $25.60 | 2,904 |
2020-11-30 | $26.80 | $26.84 | $26.80 | $26.84 | $25.70 | 966 |
2020-11-27 | $26.83 | $26.87 | $26.82 | $26.82 | $25.68 | 6,864 |
2020-11-25 | $26.73 | $26.80 | $26.73 | $26.77 | $25.63 | 6,136 |
2020-11-24 | $26.77 | $26.78 | $26.74 | $26.76 | $25.62 | 2,139 |
2020-11-23 | $26.77 | $26.78 | $26.77 | $26.78 | $25.64 | 1,726 |
2020-11-20 | $26.86 | $26.86 | $26.83 | $26.83 | $25.64 | 10,391 |
2020-11-19 | $26.77 | $26.87 | $26.77 | $26.82 | $25.63 | 23,494 |
2020-11-18 | $26.75 | $26.82 | $26.73 | $26.77 | $25.58 | 7,082 |
2020-11-17 | $26.73 | $26.82 | $26.73 | $26.76 | $25.57 | 13,225 |
2020-11-16 | $26.68 | $26.72 | $26.68 | $26.71 | $25.53 | 5,994 |
2020-11-13 | $26.73 | $26.73 | $26.72 | $26.72 | $25.54 | 325 |
2020-11-12 | $26.72 | $26.73 | $26.71 | $26.73 | $25.54 | 1,771 |
2020-11-11 | $26.61 | $26.66 | $26.61 | $26.65 | $25.47 | 7,106 |
2020-11-10 | $26.65 | $26.65 | $26.62 | $26.62 | $25.44 | 997 |
2020-11-09 | $26.63 | $26.66 | $26.61 | $26.64 | $25.46 | 6,243 |
2020-11-06 | $26.76 | $26.87 | $26.75 | $26.76 | $25.58 | 9,059 |
2020-11-05 | $26.83 | $26.93 | $26.80 | $26.82 | $25.63 | 10,671 |
2020-11-04 | $26.80 | $26.81 | $26.78 | $26.79 | $25.60 | 3,610 |
2020-11-03 | $26.61 | $26.66 | $26.60 | $26.62 | $25.44 | 10,323 |
2020-11-02 | $26.67 | $26.69 | $26.64 | $26.64 | $25.46 | 9,532 |
2020-10-30 | $26.67 | $26.67 | $26.62 | $26.62 | $25.44 | 6,794 |
2020-10-29 | $26.68 | $26.68 | $26.64 | $26.65 | $25.48 | 3,152 |
2020-10-28 | $26.79 | $26.79 | $26.71 | $26.73 | $25.54 | 10,385 |
2020-10-27 | $26.69 | $26.78 | $26.69 | $26.70 | $25.51 | 19,147 |
2020-10-26 | $26.68 | $26.73 | $26.68 | $26.68 | $25.50 | 4,338 |
2020-10-23 | $26.63 | $26.63 | $26.61 | $26.62 | $25.44 | 1,250 |
2020-10-22 | $26.66 | $26.66 | $26.60 | $26.60 | $25.42 | 15,635 |
2020-10-21 | $26.61 | $26.69 | $26.61 | $26.67 | $25.49 | 12,333 |
2020-10-20 | $26.69 | $26.69 | $26.66 | $26.67 | $25.49 | 3,563 |
2020-10-19 | $26.71 | $26.73 | $26.70 | $26.71 | $25.53 | 14,592 |
2020-10-16 | $26.84 | $26.84 | $26.78 | $26.81 | $25.57 | 5,145 |
2020-10-15 | $26.82 | $26.82 | $26.80 | $26.82 | $25.58 | 605 |
2020-10-14 | $26.85 | $26.85 | $26.82 | $26.82 | $25.58 | 2,945 |
2020-10-13 | $26.83 | $26.83 | $26.78 | $26.81 | $25.57 | 3,553 |
2020-10-12 | $26.76 | $26.78 | $26.74 | $26.78 | $25.54 | 1,833 |
2020-10-09 | $26.69 | $26.76 | $26.69 | $26.74 | $25.51 | 5,848 |
2020-10-08 | $26.73 | $26.76 | $26.72 | $26.73 | $25.50 | 3,425 |
2020-10-07 | $26.72 | $26.78 | $26.71 | $26.72 | $25.49 | 3,469 |
2020-10-06 | $26.72 | $26.77 | $26.69 | $26.74 | $25.51 | 13,261 |
2020-10-05 | $26.76 | $26.76 | $26.71 | $26.72 | $25.48 | 735 |
2020-10-02 | $26.82 | $26.85 | $26.77 | $26.82 | $25.58 | 4,330 |
2020-10-01 | $26.81 | $26.85 | $26.81 | $26.83 | $25.60 | 3,771 |
2020-09-30 | $26.84 | $26.84 | $26.77 | $26.79 | $25.55 | 6,591 |
2020-09-29 | $26.86 | $26.86 | $26.83 | $26.83 | $25.59 | 214 |
2020-09-28 | $26.82 | $26.82 | $26.80 | $26.82 | $25.58 | 1,532 |
2020-09-25 | $26.79 | $26.85 | $26.79 | $26.82 | $25.59 | 3,920 |
2020-09-24 | $26.80 | $26.83 | $26.79 | $26.82 | $25.58 | 5,331 |
2020-09-23 | $26.88 | $26.88 | $26.81 | $26.84 | $25.60 | 8,037 |
2020-09-22 | $26.86 | $26.88 | $26.86 | $26.87 | $25.63 | 4,026 |
2020-09-21 | $26.84 | $26.89 | $26.84 | $26.86 | $25.62 | 3,179 |
2020-09-18 | $26.90 | $26.92 | $26.90 | $26.92 | $25.62 | 1,328 |
2020-09-17 | $26.96 | $26.96 | $26.91 | $26.91 | $25.62 | 5,049 |
2020-09-16 | $26.96 | $26.98 | $26.89 | $26.89 | $25.60 | 8,775 |
2020-09-15 | $26.93 | $26.95 | $26.89 | $26.91 | $25.62 | 1,614 |
2020-09-14 | $26.93 | $26.94 | $26.91 | $26.92 | $25.62 | 3,525 |
2020-09-11 | $26.92 | $26.94 | $26.92 | $26.92 | $25.62 | 3,475 |
2020-09-10 | $26.85 | $26.89 | $26.84 | $26.88 | $25.59 | 6,113 |
2020-09-09 | $26.91 | $26.91 | $26.85 | $26.87 | $25.58 | 10,899 |
2020-09-08 | $26.78 | $26.94 | $26.78 | $26.92 | $25.62 | 8,753 |
2020-09-04 | $26.92 | $26.95 | $26.86 | $26.88 | $25.59 | 8,429 |
2020-09-03 | $27.03 | $27.08 | $27.03 | $27.03 | $25.73 | 2,783 |
2020-09-02 | $27.00 | $27.06 | $27.00 | $27.02 | $25.72 | 9,858 |
2020-09-01 | $26.93 | $26.99 | $26.92 | $26.94 | $25.64 | 415,964 |
2020-08-31 | $26.92 | $26.96 | $26.92 | $26.93 | $25.64 | 7,549 |
2020-08-28 | $26.90 | $26.90 | $26.86 | $26.87 | $25.58 | 2,608 |
2020-08-27 | $26.88 | $26.91 | $26.88 | $26.89 | $25.59 | 2,992 |
2020-08-26 | $26.92 | $26.94 | $26.90 | $26.94 | $25.65 | 5,410 |
2020-08-25 | $26.95 | $26.98 | $26.91 | $26.97 | $25.67 | 6,756 |
2020-08-24 | $27.05 | $27.06 | $27.01 | $27.01 | $25.71 | 3,823 |
2020-08-21 | $27.07 | $27.11 | $27.07 | $27.08 | $25.73 | 1,614 |
2020-08-20 | $27.10 | $27.10 | $27.03 | $27.06 | $25.71 | 3,455 |
2020-08-19 | $27.05 | $27.08 | $27.01 | $27.01 | $25.66 | 6,992 |
2020-08-18 | $27.05 | $27.07 | $27.00 | $27.04 | $25.69 | 4,486 |
2020-08-17 | $27.03 | $27.06 | $27.02 | $27.02 | $25.67 | 4,781 |
2020-08-14 | $27.01 | $27.01 | $26.99 | $26.99 | $25.65 | 3,385 |
2020-08-13 | $27.08 | $27.12 | $27.01 | $27.01 | $25.66 | 4,127 |
2020-08-12 | $27.09 | $27.11 | $27.07 | $27.10 | $25.75 | 7,279 |
2020-08-11 | $27.14 | $27.16 | $27.10 | $27.15 | $25.80 | 2,810 |
2020-08-10 | $27.29 | $27.29 | $27.22 | $27.22 | $25.87 | 1,018 |
2020-08-07 | $27.28 | $27.30 | $27.27 | $27.27 | $25.91 | 7,831 |
2020-08-06 | $27.31 | $27.32 | $27.28 | $27.29 | $25.93 | 3,425 |
2020-08-05 | $27.30 | $27.30 | $27.22 | $27.25 | $25.89 | 7,146 |
2020-08-04 | $27.25 | $27.29 | $27.19 | $27.29 | $25.93 | 22,607 |
2020-08-03 | $27.22 | $27.23 | $27.19 | $27.21 | $25.85 | 5,569 |
2020-07-31 | $27.23 | $27.27 | $27.22 | $27.27 | $25.91 | 6,477 |
2020-07-30 | $27.20 | $27.27 | $27.19 | $27.22 | $25.86 | 19,803 |
2020-07-29 | $27.18 | $27.21 | $27.11 | $27.17 | $25.82 | 9,759 |
2020-07-28 | $27.16 | $27.17 | $27.13 | $27.16 | $25.80 | 52,721 |
2020-07-27 | $27.15 | $27.18 | $27.11 | $27.12 | $25.76 | 3,150 |
2020-07-24 | $27.15 | $27.16 | $27.10 | $27.15 | $25.79 | 14,872 |
2020-07-23 | $27.20 | $27.20 | $27.13 | $27.16 | $25.81 | 9,676 |
2020-07-22 | $27.11 | $27.18 | $27.11 | $27.13 | $25.77 | 8,418 |
2020-07-21 | $27.10 | $27.14 | $27.08 | $27.11 | $25.76 | 8,460 |
2020-07-20 | $27.07 | $27.11 | $27.05 | $27.08 | $25.73 | 4,600 |
2020-07-17 | $27.14 | $27.14 | $27.05 | $27.09 | $25.69 | 3,416 |
2020-07-16 | $27.11 | $27.12 | $27.09 | $27.09 | $25.69 | 3,500 |
2020-07-15 | $27.05 | $27.05 | $27.01 | $27.04 | $25.64 | 7,200 |
2020-07-14 | $27.09 | $27.09 | $27.05 | $27.06 | $25.66 | 5,300 |
2020-07-13 | $27.03 | $27.05 | $26.99 | $27.02 | $25.62 | 6,900 |
2020-07-10 | $27.10 | $27.11 | $27.00 | $27.02 | $25.62 | 3,392 |
2020-07-09 | $27.02 | $27.12 | $27.02 | $27.08 | $25.68 | 27,300 |
2020-07-08 | $26.94 | $27.00 | $26.94 | $26.99 | $25.59 | 1,425 |
2020-07-07 | $26.96 | $27.02 | $26.94 | $26.99 | $25.59 | 11,212 |
2020-07-06 | $26.78 | $26.96 | $26.78 | $26.93 | $25.54 | 11,100 |
2020-07-02 | $26.90 | $26.96 | $26.90 | $26.93 | $25.54 | 11,500 |
2020-07-01 | $26.87 | $26.94 | $26.86 | $26.89 | $25.50 | 21,800 |
2020-06-30 | $26.94 | $26.94 | $26.82 | $26.86 | $25.47 | 8,802 |
2020-06-29 | $26.86 | $26.90 | $26.83 | $26.88 | $25.49 | 10,571 |
2020-06-26 | $26.87 | $26.88 | $26.84 | $26.84 | $25.45 | 4,166 |
2020-06-25 | $26.87 | $26.87 | $26.78 | $26.82 | $25.43 | 16,446 |
2020-06-24 | $26.82 | $26.85 | $26.79 | $26.81 | $25.42 | 7,885 |
2020-06-23 | $26.83 | $26.83 | $26.81 | $26.81 | $25.42 | 2,035 |
2020-06-22 | $26.87 | $26.87 | $26.78 | $26.81 | $25.42 | 5,295 |
2020-06-19 | $26.86 | $26.91 | $26.86 | $26.86 | $25.42 | 3,000 |
2020-06-18 | $26.82 | $26.88 | $26.82 | $26.84 | $25.40 | 5,000 |
2020-06-17 | $26.80 | $26.84 | $26.77 | $26.84 | $25.40 | 5,100 |
2020-06-16 | $26.72 | $26.85 | $26.72 | $26.80 | $25.36 | 11,676 |
2020-06-15 | $26.85 | $26.85 | $26.77 | $26.82 | $25.38 | 5,200 |
2020-06-12 | $26.86 | $26.86 | $26.80 | $26.80 | $25.36 | 3,500 |
2020-06-11 | $26.86 | $26.87 | $26.76 | $26.82 | $25.38 | 3,300 |
2020-06-10 | $26.78 | $26.88 | $26.75 | $26.82 | $25.38 | 13,351 |
2020-06-09 | $26.81 | $26.81 | $26.75 | $26.76 | $25.32 | 8,844 |
2020-06-08 | $26.59 | $26.73 | $26.59 | $26.68 | $25.25 | 3,903 |
2020-06-05 | $26.65 | $26.69 | $26.62 | $26.65 | $25.22 | 6,683 |
2020-06-04 | $26.69 | $26.70 | $26.65 | $26.68 | $25.24 | 4,575 |
2020-06-03 | $26.66 | $26.73 | $26.66 | $26.69 | $25.26 | 9,000 |
2020-06-02 | $26.77 | $26.81 | $26.72 | $26.76 | $25.32 | 9,000 |
2020-06-01 | $26.81 | $26.82 | $26.76 | $26.79 | $25.35 | 3,602 |
2020-05-29 | $26.81 | $26.83 | $26.79 | $26.83 | $25.39 | 2,491 |
2020-05-28 | $26.77 | $26.79 | $26.75 | $26.78 | $25.34 | 9,940 |
2020-05-27 | $26.79 | $26.81 | $26.78 | $26.78 | $25.34 | 1,651 |
2020-05-26 | $26.79 | $26.80 | $26.73 | $26.77 | $25.33 | 22,573 |
2020-05-22 | $26.81 | $26.81 | $26.78 | $26.78 | $25.34 | 800 |
2020-05-21 | $26.76 | $26.76 | $26.76 | $26.76 | $25.32 | 2,946 |
2020-05-20 | $26.71 | $26.79 | $26.71 | $26.76 | $25.32 | 6,800 |
2020-05-19 | $26.61 | $26.70 | $26.60 | $26.68 | $25.25 | 2,563 |
2020-05-18 | $26.65 | $26.65 | $26.62 | $26.62 | $25.19 | 3,700 |
2020-05-15 | $26.74 | $26.78 | $26.72 | $26.74 | $25.25 | 4,534 |
2020-05-14 | $26.78 | $26.78 | $26.74 | $26.74 | $25.25 | 500 |
2020-05-13 | $26.69 | $26.73 | $26.62 | $26.66 | $25.18 | 9,100 |
2020-05-12 | $26.61 | $26.67 | $26.58 | $26.62 | $25.13 | 6,700 |
2020-05-11 | $26.67 | $26.67 | $26.57 | $26.57 | $25.09 | 1,254 |
2020-05-08 | $26.71 | $26.74 | $26.65 | $26.65 | $25.17 | 1,705 |
2020-05-07 | $26.61 | $26.72 | $26.61 | $26.72 | $25.23 | 1,500 |
2020-05-06 | $26.57 | $26.62 | $26.56 | $26.57 | $25.09 | 2,400 |
2020-05-05 | $26.69 | $26.73 | $26.69 | $26.70 | $25.21 | 600 |
2020-05-04 | $26.81 | $26.81 | $26.57 | $26.72 | $25.23 | 12,836 |
2020-05-01 | $26.69 | $26.75 | $26.66 | $26.75 | $25.26 | 427,600 |
2020-04-30 | $26.85 | $26.88 | $26.79 | $26.79 | $25.29 | 21,294 |
2020-04-29 | $26.87 | $26.87 | $26.78 | $26.80 | $25.31 | 3,400 |
2020-04-28 | $26.79 | $26.82 | $26.77 | $26.77 | $25.28 | 2,400 |
2020-04-27 | $26.75 | $26.75 | $26.72 | $26.72 | $25.23 | 2,400 |
2020-04-24 | $26.83 | $26.83 | $26.79 | $26.80 | $25.31 | 2,600 |
2020-04-23 | $26.79 | $27.23 | $26.79 | $26.85 | $25.36 | 29,700 |
2020-04-22 | $26.74 | $26.75 | $26.72 | $26.73 | $25.24 | 1,900 |
2020-04-21 | $26.77 | $26.82 | $26.74 | $26.78 | $25.28 | 1,500 |
2020-04-20 | $26.78 | $26.79 | $26.70 | $26.75 | $25.26 | 13,447 |
2020-04-17 | $26.87 | $26.87 | $26.80 | $26.80 | $25.25 | 2,235 |
2020-04-16 | $26.89 | $26.89 | $26.81 | $26.87 | $25.32 | 3,300 |
2020-04-15 | $26.75 | $26.81 | $26.75 | $26.80 | $25.25 | 1,900 |
2020-04-14 | $26.72 | $26.76 | $26.68 | $26.71 | $25.16 | 17,400 |
2020-04-13 | $26.73 | $26.73 | $26.64 | $26.64 | $25.10 | 2,650 |
2020-04-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.97 | 90 |
2020-04-08 | $26.41 | $26.54 | $26.40 | $26.50 | $24.97 | 6,040 |
2020-04-07 | $26.43 | $26.62 | $26.35 | $26.45 | $24.92 | 19,167 |
2020-04-06 | $26.44 | $26.48 | $26.43 | $26.45 | $24.92 | 3,000 |
2020-04-03 | $26.37 | $26.47 | $26.37 | $26.43 | $24.90 | 1,408 |
2020-04-02 | $26.45 | $26.53 | $26.43 | $26.43 | $24.90 | 3,700 |
2020-04-01 | $26.41 | $26.46 | $26.41 | $26.44 | $24.91 | 1,300 |
2020-03-31 | $26.29 | $26.49 | $26.29 | $26.40 | $24.88 | 6,590 |
2020-03-30 | $26.59 | $26.61 | $26.43 | $26.43 | $24.90 | 7,897 |
2020-03-27 | $26.31 | $26.35 | $26.28 | $26.35 | $24.83 | 800 |
2020-03-26 | $26.17 | $26.17 | $26.17 | $26.17 | $24.66 | 242 |
2020-03-25 | $26.10 | $26.21 | $26.06 | $26.14 | $24.63 | 8,700 |
2020-03-24 | $25.96 | $25.96 | $25.85 | $25.95 | $24.45 | 3,286 |
2020-03-23 | $25.25 | $25.86 | $25.23 | $25.86 | $24.36 | 3,152 |
2020-03-20 | $25.45 | $25.53 | $25.45 | $25.53 | $24.01 | 500 |
2020-03-19 | $25.26 | $25.47 | $25.26 | $25.31 | $23.79 | 6,164 |
2020-03-18 | $25.66 | $25.80 | $25.33 | $25.48 | $23.95 | 7,800 |
2020-03-17 | $26.25 | $26.25 | $25.88 | $25.90 | $24.35 | 1,600 |
2020-03-16 | $26.43 | $26.43 | $26.23 | $26.36 | $24.78 | 7,311 |
2020-03-13 | $26.12 | $26.28 | $26.12 | $26.17 | $24.61 | 1,636 |
2020-03-12 | $26.26 | $26.39 | $26.11 | $26.11 | $24.55 | 6,440 |
2020-03-11 | $26.54 | $26.57 | $26.33 | $26.39 | $24.82 | 10,600 |
2020-03-10 | $26.94 | $26.94 | $26.60 | $26.60 | $25.01 | 2,000 |
2020-03-09 | $26.96 | $27.04 | $26.96 | $26.97 | $25.36 | 3,400 |
2020-03-06 | $26.89 | $26.90 | $26.89 | $26.89 | $25.28 | 700 |
2020-03-05 | $26.67 | $26.77 | $26.67 | $26.71 | $25.11 | 1,105 |
2020-03-04 | $26.65 | $26.65 | $26.56 | $26.56 | $24.97 | 769 |
2020-03-03 | $26.65 | $26.70 | $26.61 | $26.61 | $25.02 | 5,000 |
2020-03-02 | $26.57 | $26.57 | $26.43 | $26.43 | $24.85 | 3,456 |
2020-02-28 | $26.38 | $26.49 | $26.37 | $26.48 | $24.89 | 2,600 |
2020-02-27 | $26.26 | $26.27 | $26.26 | $26.27 | $24.70 | 500 |
2020-02-26 | $26.18 | $26.31 | $26.18 | $26.28 | $24.71 | 10,202 |
2020-02-25 | $26.29 | $26.31 | $26.28 | $26.28 | $24.71 | 2,958 |
2020-02-24 | $26.23 | $26.24 | $26.23 | $26.24 | $24.67 | 200 |
2020-02-21 | $26.23 | $26.25 | $26.19 | $26.22 | $24.59 | 2,800 |
2020-02-20 | $26.16 | $26.17 | $26.14 | $26.17 | $24.55 | 1,600 |
2020-02-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.46 | 93 |
2020-02-18 | $26.13 | $26.13 | $26.07 | $26.09 | $24.47 | 1,386 |
2020-02-14 | $26.08 | $26.08 | $26.06 | $26.06 | $24.44 | 300 |
2020-02-13 | $26.03 | $26.07 | $26.03 | $26.03 | $24.42 | 300 |
2020-02-12 | $26.04 | $26.05 | $25.98 | $26.01 | $24.40 | 1,168 |
2020-02-11 | $26.01 | $26.04 | $26.01 | $26.04 | $24.43 | 1,200 |
2020-02-10 | $26.06 | $26.10 | $26.06 | $26.07 | $24.46 | 1,600 |
2020-02-07 | $26.09 | $26.10 | $26.04 | $26.06 | $24.44 | 1,098 |
2020-02-06 | $25.94 | $26.03 | $25.94 | $25.97 | $24.36 | 16,300 |
2020-02-05 | $25.96 | $25.98 | $25.94 | $25.94 | $24.33 | 406 |
2020-02-04 | $26.01 | $26.02 | $25.98 | $25.98 | $24.37 | 1,100 |
2020-02-03 | $26.04 | $26.06 | $26.04 | $26.06 | $24.45 | 300 |
2020-01-31 | $26.08 | $26.09 | $26.08 | $26.09 | $24.47 | 4,400 |
2020-01-30 | $26.01 | $26.04 | $26.01 | $26.01 | $24.40 | 123 |
2020-01-29 | $25.97 | $26.01 | $25.97 | $26.01 | $24.40 | 203 |
2020-01-28 | $25.94 | $25.99 | $25.94 | $25.97 | $24.36 | 2,000 |
2020-01-27 | $25.99 | $25.99 | $25.92 | $25.97 | $24.36 | 2,800 |
2020-01-24 | $25.93 | $25.93 | $25.91 | $25.91 | $24.30 | 184 |
2020-01-23 | $25.89 | $25.89 | $25.87 | $25.87 | $24.26 | 615 |
2020-01-22 | $25.82 | $25.84 | $25.82 | $25.84 | $24.24 | 2,500 |
2020-01-21 | $25.67 | $25.79 | $25.67 | $25.79 | $24.19 | 166 |
2020-01-17 | $25.78 | $25.78 | $25.78 | $25.78 | $24.13 | 17 |
2020-01-16 | $25.81 | $25.81 | $25.79 | $25.80 | $24.14 | 780 |
2020-01-15 | $25.82 | $25.82 | $25.76 | $25.80 | $24.15 | 1,400 |
2020-01-14 | $25.72 | $25.76 | $25.72 | $25.76 | $24.10 | 2,382 |
2020-01-13 | $25.73 | $25.73 | $25.73 | $25.73 | $24.08 | 1 |
2020-01-10 | $25.70 | $25.70 | $25.70 | $25.70 | $24.05 | 337 |
2020-01-09 | $25.67 | $25.70 | $25.66 | $25.70 | $24.05 | 790 |
2020-01-08 | $25.68 | $25.70 | $25.66 | $25.66 | $24.02 | 1,220 |
2020-01-07 | $25.70 | $25.72 | $25.70 | $25.72 | $24.07 | 200 |
2020-01-06 | $25.72 | $25.74 | $25.72 | $25.74 | $24.09 | 400 |
2020-01-03 | $25.77 | $25.81 | $25.77 | $25.78 | $24.12 | 1,000 |
2020-01-02 | $25.68 | $25.71 | $25.66 | $25.70 | $24.05 | 7,690 |
2019-12-31 | $25.65 | $25.66 | $25.65 | $25.66 | $24.02 | 1,700 |
2019-12-30 | $25.65 | $25.67 | $25.60 | $25.67 | $24.03 | 699 |
2019-12-27 | $25.66 | $25.71 | $25.66 | $25.68 | $24.03 | 874 |
2019-12-26 | $25.65 | $25.66 | $25.64 | $25.66 | $24.01 | 1,600 |
2019-12-24 | $25.65 | $25.65 | $25.63 | $25.63 | $23.99 | 1,700 |
2019-12-23 | $25.66 | $25.66 | $25.60 | $25.60 | $23.96 | 700 |
2019-12-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.96 | 1 |
2019-12-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.96 | 112 |
2019-12-18 | $25.64 | $25.68 | $25.63 | $25.63 | $23.93 | 6,335 |
2019-12-17 | $25.70 | $25.71 | $25.67 | $25.67 | $23.97 | 800 |
2019-12-16 | $25.67 | $25.67 | $25.67 | $25.67 | $23.97 | 6 |
2019-12-13 | $25.67 | $25.79 | $25.67 | $25.73 | $24.03 | 6,016 |
2019-12-12 | $25.65 | $25.69 | $25.64 | $25.68 | $23.98 | 1,200 |
2019-12-11 | $25.75 | $25.76 | $25.72 | $25.74 | $24.04 | 1,000 |
2019-12-10 | $25.66 | $25.67 | $25.66 | $25.67 | $23.97 | 600 |
2019-12-09 | $25.68 | $25.71 | $25.68 | $25.71 | $24.01 | 100 |
2019-12-06 | $25.61 | $25.69 | $25.61 | $25.66 | $23.96 | 3,937 |
2019-12-05 | $25.69 | $25.72 | $25.69 | $25.72 | $24.01 | 1,400 |
2019-12-04 | $25.72 | $25.73 | $25.72 | $25.73 | $24.02 | 300 |
2019-12-03 | $25.83 | $25.84 | $25.80 | $25.80 | $24.09 | 400 |
2019-12-02 | $25.60 | $25.65 | $25.60 | $25.65 | $23.95 | 400 |
2019-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.00 | 0 |
2019-11-27 | $25.71 | $25.76 | $25.71 | $25.76 | $24.06 | 552 |
2019-11-26 | $25.79 | $25.79 | $25.75 | $25.75 | $24.05 | 1,455 |
2019-11-25 | $25.71 | $25.71 | $25.66 | $25.70 | $24.00 | 781 |
2019-11-22 | $25.69 | $25.69 | $25.69 | $25.69 | $23.99 | 0 |
2019-11-21 | $25.68 | $25.68 | $25.68 | $25.68 | $23.98 | 600 |
2019-11-20 | $25.73 | $25.76 | $25.73 | $25.73 | $24.02 | 400 |
2019-11-19 | $25.68 | $25.68 | $25.65 | $25.65 | $23.95 | 200 |
2019-11-18 | $25.67 | $25.67 | $25.63 | $25.63 | $23.93 | 3,900 |
2019-11-15 | $25.71 | $25.71 | $25.62 | $25.67 | $23.91 | 9,433 |
2019-11-14 | $25.71 | $25.71 | $25.66 | $25.66 | $23.91 | 1,100 |
2019-11-13 | $25.66 | $25.66 | $25.56 | $25.59 | $23.84 | 1,256 |
2019-11-12 | $25.51 | $25.57 | $25.51 | $25.55 | $23.80 | 1,797 |
2019-11-11 | $25.53 | $25.57 | $25.53 | $25.53 | $23.79 | 5,400 |
2019-11-08 | $25.53 | $25.54 | $25.51 | $25.51 | $23.76 | 1,700 |
2019-11-07 | $25.58 | $25.58 | $25.54 | $25.54 | $23.80 | 700 |
2019-11-06 | $25.69 | $25.71 | $25.68 | $25.69 | $23.94 | 1,100 |
2019-11-05 | $25.66 | $25.66 | $25.62 | $25.62 | $23.87 | 1,848 |
2019-11-04 | $25.75 | $25.75 | $25.70 | $25.70 | $23.95 | 5,581 |
2019-11-01 | $25.79 | $25.79 | $25.77 | $25.77 | $24.01 | 900 |
2019-10-31 | $25.78 | $25.82 | $25.78 | $25.80 | $24.03 | 1,563 |
2019-10-30 | $25.61 | $25.71 | $25.61 | $25.67 | $23.91 | 2,600 |
2019-10-29 | $25.61 | $25.64 | $25.61 | $25.61 | $23.86 | 1,500 |
2019-10-28 | $25.64 | $25.64 | $25.55 | $25.59 | $23.84 | 1,445 |
2019-10-25 | $25.68 | $25.68 | $25.64 | $25.67 | $23.91 | 1,500 |
2019-10-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.94 | 1 |
2019-10-23 | $25.71 | $25.74 | $25.67 | $25.67 | $23.91 | 3,337 |
2019-10-22 | $25.62 | $25.68 | $25.62 | $25.68 | $23.92 | 191 |
2019-10-21 | $25.66 | $25.66 | $25.62 | $25.62 | $23.87 | 1,500 |
2019-10-18 | $25.76 | $25.76 | $25.76 | $25.76 | $23.94 | 35 |
2019-10-17 | $25.76 | $25.78 | $25.71 | $25.72 | $23.91 | 2,479 |
2019-10-16 | $25.76 | $25.76 | $25.73 | $25.73 | $23.91 | 400 |
2019-10-15 | $25.72 | $25.72 | $25.67 | $25.71 | $23.90 | 3,000 |
2019-10-14 | $25.77 | $25.77 | $25.75 | $25.75 | $23.93 | 300 |
2019-10-11 | $25.71 | $25.71 | $25.71 | $25.71 | $23.90 | 0 |
2019-10-10 | $25.82 | $25.83 | $25.79 | $25.80 | $23.98 | 26,600 |
2019-10-09 | $25.93 | $25.93 | $25.86 | $25.88 | $24.05 | 9,233 |
2019-10-08 | $25.96 | $25.97 | $25.87 | $25.93 | $24.10 | 6,547 |
2019-10-07 | $25.97 | $25.97 | $25.91 | $25.93 | $24.10 | 4,980 |
2019-10-04 | $25.98 | $25.98 | $25.93 | $25.98 | $24.15 | 45,500 |
2019-10-03 | $25.91 | $25.98 | $25.91 | $25.91 | $24.09 | 11,596 |
2019-10-02 | $25.86 | $25.89 | $25.83 | $25.85 | $24.03 | 8,100 |
2019-10-01 | $25.78 | $25.78 | $25.78 | $25.78 | $23.96 | 187 |
2019-09-30 | $25.79 | $25.79 | $25.76 | $25.76 | $23.94 | 1,500 |
2019-09-27 | $25.77 | $25.78 | $25.75 | $25.75 | $23.93 | 10,100 |
2019-09-26 | $25.77 | $25.77 | $25.71 | $25.71 | $23.90 | 1,526 |
2019-09-25 | $25.81 | $25.81 | $25.68 | $25.68 | $23.87 | 758 |
2019-09-24 | $25.74 | $25.83 | $25.74 | $25.78 | $23.96 | 2,600 |
2019-09-23 | $25.76 | $25.78 | $25.73 | $25.73 | $23.92 | 6,959 |
2019-09-20 | $25.74 | $25.75 | $25.73 | $25.75 | $23.88 | 1,001 |
2019-09-19 | $25.64 | $25.64 | $25.64 | $25.64 | $23.78 | 326 |
2019-09-18 | $25.61 | $25.68 | $25.61 | $25.63 | $23.77 | 1,924 |
2019-09-17 | $25.64 | $25.64 | $25.61 | $25.61 | $23.75 | 800 |
2019-09-16 | $25.59 | $25.59 | $25.56 | $25.58 | $23.72 | 2,200 |
2019-09-13 | $25.53 | $25.53 | $25.50 | $25.50 | $23.65 | 900 |
2019-09-12 | $25.65 | $25.65 | $25.65 | $25.65 | $23.78 | 230 |
2019-09-11 | $25.72 | $25.72 | $25.67 | $25.70 | $23.83 | 1,200 |
2019-09-10 | $25.80 | $25.80 | $25.72 | $25.72 | $23.86 | 10,800 |
2019-09-09 | $25.90 | $25.90 | $25.80 | $25.82 | $23.94 | 15,182 |
2019-09-06 | $25.96 | $25.96 | $25.94 | $25.94 | $24.05 | 400 |
2019-09-05 | $25.90 | $25.90 | $25.90 | $25.90 | $24.02 | 200 |
2019-09-04 | $26.02 | $26.03 | $25.98 | $26.03 | $24.14 | 10,176 |
2019-09-03 | $26.00 | $26.00 | $25.99 | $25.99 | $24.10 | 323 |
2019-08-30 | $25.90 | $25.97 | $25.90 | $25.97 | $24.08 | 240 |
2019-08-29 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 112 |
2019-08-28 | $26.01 | $26.04 | $26.00 | $26.00 | $24.11 | 1,434 |
2019-08-27 | $25.98 | $26.00 | $25.97 | $25.98 | $24.09 | 1,633 |
2019-08-26 | $25.97 | $25.97 | $25.89 | $25.89 | $24.01 | 2,269 |
2019-08-23 | $25.86 | $25.92 | $25.86 | $25.92 | $24.04 | 907 |
2019-08-22 | $25.84 | $25.87 | $25.84 | $25.84 | $23.96 | 3,312 |
2019-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $23.98 | 0 |
2019-08-20 | $25.90 | $25.90 | $25.84 | $25.87 | $23.99 | 604 |
2019-08-19 | $25.75 | $25.81 | $25.75 | $25.81 | $23.93 | 301 |
2019-08-16 | $25.94 | $25.94 | $25.94 | $25.94 | $24.00 | 2,751 |
2019-08-15 | $25.87 | $25.97 | $25.87 | $25.97 | $24.03 | 356 |
2019-08-14 | $25.86 | $25.86 | $25.86 | $25.86 | $23.93 | 8 |
2019-08-13 | $25.78 | $25.78 | $25.78 | $25.78 | $23.85 | 100 |
2019-08-12 | $25.79 | $25.86 | $25.78 | $25.81 | $23.88 | 8,976 |
2019-08-09 | $25.74 | $25.74 | $25.70 | $25.70 | $23.78 | 1,725 |
2019-08-08 | $25.66 | $25.72 | $25.66 | $25.72 | $23.79 | 443 |
2019-08-07 | $25.82 | $25.85 | $25.73 | $25.73 | $23.81 | 2,370 |
2019-08-06 | $25.69 | $25.72 | $25.65 | $25.72 | $23.79 | 12,023 |
2019-08-05 | $25.61 | $25.68 | $25.59 | $25.67 | $23.75 | 1,635 |
2019-08-02 | $25.49 | $25.59 | $25.48 | $25.56 | $23.65 | 2,824 |
2019-08-01 | $25.49 | $25.55 | $25.48 | $25.55 | $23.64 | 3,645 |
2019-07-31 | $25.36 | $25.36 | $25.36 | $25.36 | $23.47 | 94 |
2019-07-30 | $25.36 | $25.38 | $25.32 | $25.33 | $23.44 | 2,183 |
2019-07-29 | $25.36 | $25.36 | $25.32 | $25.34 | $23.44 | 648 |
2019-07-26 | $25.35 | $25.35 | $25.32 | $25.32 | $23.42 | 1,186 |
2019-07-25 | $25.36 | $25.36 | $25.32 | $25.32 | $23.42 | 1,892 |
2019-07-24 | $25.36 | $25.38 | $25.32 | $25.35 | $23.45 | 5,336 |
2019-07-23 | $25.35 | $25.35 | $25.31 | $25.31 | $23.42 | 838 |
2019-07-22 | $25.38 | $25.38 | $25.34 | $25.34 | $23.44 | 1,410 |
2019-07-19 | $25.42 | $25.42 | $25.41 | $25.41 | $23.45 | 4,530 |
2019-07-18 | $25.37 | $25.42 | $25.37 | $25.42 | $23.46 | 1,781 |
2019-07-17 | $25.29 | $25.39 | $25.29 | $25.39 | $23.43 | 2,655 |
2019-07-16 | $25.28 | $25.30 | $25.27 | $25.27 | $23.33 | 2,117 |
2019-07-15 | $25.35 | $25.36 | $25.32 | $25.32 | $23.37 | 2,181 |
2019-07-12 | $25.27 | $25.28 | $25.27 | $25.28 | $23.34 | 499 |
2019-07-11 | $25.29 | $25.31 | $25.29 | $25.30 | $23.35 | 2,318 |
2019-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $23.38 | 42 |
2019-07-09 | $25.28 | $25.37 | $25.28 | $25.33 | $23.38 | 3,774 |
2019-07-08 | $25.33 | $25.40 | $25.33 | $25.35 | $23.40 | 4,319 |
2019-07-05 | $25.35 | $25.36 | $25.35 | $25.35 | $23.40 | 324 |
2019-07-03 | $25.47 | $25.47 | $25.47 | $25.47 | $23.51 | 1 |
2019-07-02 | $25.36 | $25.42 | $25.36 | $25.42 | $23.46 | 1,477 |
2019-07-01 | $25.34 | $25.35 | $25.34 | $25.35 | $23.40 | 730 |
2019-06-28 | $25.41 | $25.42 | $25.40 | $25.42 | $23.47 | 6,124 |
2019-06-27 | $25.36 | $25.36 | $25.36 | $25.36 | $23.41 | 52 |
2019-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.35 | 41 |
2019-06-25 | $25.33 | $25.34 | $25.33 | $25.34 | $23.39 | 284 |
2019-06-24 | $25.36 | $25.37 | $25.30 | $25.33 | $23.38 | 991 |
2019-06-21 | $25.37 | $25.37 | $25.33 | $25.33 | $23.33 | 1,027 |
2019-06-20 | $25.44 | $25.45 | $25.40 | $25.40 | $23.39 | 5,224 |
2019-06-19 | $25.34 | $25.34 | $25.34 | $25.34 | $23.34 | 0 |
2019-06-18 | $25.26 | $25.30 | $25.26 | $25.26 | $23.26 | 2,247 |
2019-06-17 | $25.18 | $25.25 | $25.17 | $25.21 | $23.21 | 4,016 |
2019-06-14 | $25.23 | $25.23 | $25.20 | $25.21 | $23.21 | 3,593 |
2019-06-13 | $25.21 | $25.21 | $25.21 | $25.21 | $23.21 | 143 |
2019-06-12 | $25.16 | $25.16 | $25.16 | $25.16 | $23.17 | 149 |
2019-06-11 | $25.17 | $25.18 | $25.13 | $25.13 | $23.15 | 3,217 |
2019-06-10 | $25.10 | $25.13 | $25.10 | $25.13 | $23.15 | 349 |
2019-06-07 | $25.21 | $25.22 | $25.18 | $25.20 | $23.21 | 843 |
2019-06-06 | $25.17 | $25.17 | $25.12 | $25.12 | $23.13 | 149 |
2019-06-05 | $25.10 | $25.14 | $25.10 | $25.14 | $23.15 | 2,095 |
2019-06-04 | $25.14 | $25.14 | $25.08 | $25.13 | $23.14 | 712 |
2019-06-03 | $25.18 | $25.18 | $25.18 | $25.18 | $23.19 | 7 |
2019-05-31 | $25.09 | $25.09 | $25.09 | $25.09 | $23.11 | 56 |
2019-05-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.02 | 3 |
2019-05-29 | $24.93 | $24.93 | $24.93 | $24.93 | $22.96 | 108 |
2019-05-28 | $24.92 | $24.92 | $24.92 | $24.92 | $22.95 | 13 |
2019-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.89 | 74 |
2019-05-23 | $24.87 | $24.87 | $24.87 | $24.87 | $22.91 | 30 |
2019-05-22 | $24.74 | $24.78 | $24.74 | $24.78 | $22.82 | 130 |
2019-05-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.79 | 13 |
2019-05-20 | $24.80 | $24.80 | $24.76 | $24.76 | $22.80 | 212 |
2019-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.83 | 71 |
2019-05-16 | $24.87 | $24.87 | $24.87 | $24.87 | $22.85 | 164 |
2019-05-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.84 | 0 |
2019-05-14 | $24.83 | $24.83 | $24.80 | $24.80 | $22.79 | 821 |
2019-05-13 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 41 |
2019-05-10 | $24.80 | $24.80 | $24.77 | $24.77 | $22.76 | 183 |
2019-05-09 | $24.77 | $24.77 | $24.75 | $24.75 | $22.74 | 400 |
2019-05-08 | $24.76 | $24.76 | $24.73 | $24.73 | $22.72 | 200 |
2019-05-07 | $24.79 | $24.79 | $24.77 | $24.77 | $22.76 | 400 |
2019-05-06 | $24.77 | $24.77 | $24.72 | $24.72 | $22.71 | 183 |
2019-05-03 | $24.69 | $24.69 | $24.69 | $24.69 | $22.69 | 14 |
2019-05-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.67 | 150 |
2019-05-01 | $24.74 | $24.74 | $24.71 | $24.71 | $22.70 | 234 |
2019-04-30 | $24.71 | $24.71 | $24.71 | $24.71 | $22.70 | 0 |
2019-04-29 | $24.71 | $24.71 | $24.67 | $24.67 | $22.67 | 343 |
2019-04-26 | $24.70 | $24.71 | $24.70 | $24.71 | $22.70 | 214 |
2019-04-25 | $24.69 | $24.69 | $24.69 | $24.69 | $22.68 | 387 |
2019-04-24 | $24.66 | $24.66 | $24.66 | $24.66 | $22.66 | 0 |
2019-04-23 | $24.58 | $24.59 | $24.58 | $24.59 | $22.59 | 327 |
2019-04-22 | $24.57 | $24.57 | $24.57 | $24.57 | $22.57 | 62 |
2019-04-18 | $24.66 | $24.66 | $24.66 | $24.66 | $22.61 | 0 |
2019-04-17 | $24.68 | $24.68 | $24.65 | $24.65 | $22.59 | 1,212 |
2019-04-16 | $24.64 | $24.64 | $24.64 | $24.64 | $22.59 | 26 |
2019-04-15 | $24.67 | $24.67 | $24.67 | $24.67 | $22.61 | 47 |
2019-04-12 | $24.67 | $24.67 | $24.67 | $24.67 | $22.61 | 6 |
2019-04-11 | $24.73 | $24.73 | $24.72 | $24.72 | $22.66 | 152 |
2019-04-10 | $24.74 | $24.74 | $24.74 | $24.74 | $22.67 | 45 |
2019-04-09 | $24.73 | $24.73 | $24.70 | $24.70 | $22.64 | 369 |
2019-04-08 | $24.71 | $24.71 | $24.68 | $24.68 | $22.62 | 388 |
2019-04-05 | $24.69 | $24.69 | $24.69 | $24.69 | $22.63 | 57 |
2019-04-04 | $24.66 | $24.66 | $24.66 | $24.66 | $22.60 | 52 |
2019-04-03 | $24.67 | $24.67 | $24.65 | $24.65 | $22.60 | 192 |
2019-04-02 | $24.69 | $24.69 | $24.68 | $24.68 | $22.62 | 435 |
2019-04-01 | $24.67 | $24.67 | $24.67 | $24.67 | $22.61 | 28 |
2019-03-29 | $24.76 | $24.76 | $24.76 | $24.76 | $22.70 | 44 |
2019-03-28 | $24.78 | $24.78 | $24.78 | $24.78 | $22.72 | 4 |
2019-03-27 | $24.82 | $24.82 | $24.78 | $24.78 | $22.72 | 382 |
2019-03-26 | $24.75 | $24.78 | $24.74 | $24.74 | $22.67 | 974 |
2019-03-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.66 | 90 |
2019-03-22 | $24.68 | $24.68 | $24.68 | $24.68 | $22.62 | 0 |
2019-03-21 | $24.56 | $24.56 | $24.56 | $24.56 | $22.51 | 1 |
2019-03-20 | $24.55 | $24.55 | $24.55 | $24.55 | $22.51 | 69 |
2019-03-19 | $24.45 | $24.46 | $24.41 | $24.46 | $22.42 | 481 |
2019-03-18 | $24.46 | $24.46 | $24.46 | $24.46 | $22.42 | 1 |
2019-03-15 | $24.52 | $24.52 | $24.52 | $24.52 | $22.42 | 0 |
2019-03-14 | $24.55 | $24.55 | $24.48 | $24.48 | $22.38 | 1,903 |
2019-03-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.40 | 0 |
2019-03-12 | $24.51 | $24.51 | $24.51 | $24.51 | $22.41 | 0 |
2019-03-11 | $24.45 | $24.45 | $24.45 | $24.45 | $22.35 | 21 |
2019-03-08 | $24.45 | $24.45 | $24.45 | $24.45 | $22.35 | 0 |
2019-03-07 | $24.43 | $24.43 | $24.43 | $24.43 | $22.34 | 0 |
2019-03-06 | $24.37 | $24.37 | $24.37 | $24.37 | $22.28 | 20 |
2019-03-05 | $24.37 | $24.37 | $24.34 | $24.34 | $22.25 | 500 |
2019-03-04 | $24.34 | $24.34 | $24.34 | $24.34 | $22.25 | 0 |
2019-03-01 | $24.30 | $24.31 | $24.30 | $24.31 | $22.23 | 1,001 |
2019-02-28 | $24.34 | $24.34 | $24.34 | $24.34 | $22.25 | 0 |
2019-02-27 | $24.37 | $24.37 | $24.37 | $24.37 | $22.28 | 0 |
2019-02-26 | $24.43 | $24.43 | $24.43 | $24.43 | $22.34 | 301 |
2019-02-25 | $24.38 | $24.38 | $24.38 | $24.38 | $22.30 | 0 |
2019-02-22 | $24.41 | $24.41 | $24.41 | $24.41 | $22.32 | 56 |
2019-02-21 | $24.35 | $24.35 | $24.35 | $24.35 | $22.26 | 0 |
2019-02-20 | $24.43 | $24.45 | $24.40 | $24.40 | $22.31 | 1,521 |
2019-02-19 | $24.41 | $24.41 | $24.41 | $24.41 | $22.32 | 0 |
2019-02-15 | $24.44 | $24.44 | $24.44 | $24.44 | $22.29 | 0 |
2019-02-14 | $24.43 | $24.43 | $24.43 | $24.43 | $22.28 | 0 |
2019-02-13 | $24.39 | $24.43 | $24.36 | $24.41 | $22.27 | 2,836 |
2019-02-12 | $24.42 | $24.42 | $24.42 | $24.42 | $22.28 | 86 |
2019-02-11 | $24.47 | $24.47 | $24.43 | $24.43 | $22.29 | 685 |
2019-02-08 | $24.46 | $24.46 | $24.46 | $24.46 | $22.31 | 0 |
2019-02-07 | $24.47 | $24.47 | $24.43 | $24.43 | $22.28 | 202 |
2019-02-06 | $24.39 | $24.39 | $24.39 | $24.39 | $22.25 | 266 |
2019-02-05 | $24.45 | $24.46 | $24.40 | $24.40 | $22.25 | 667 |
2019-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $22.21 | 83 |
2019-02-01 | $24.39 | $24.39 | $24.36 | $24.38 | $22.24 | 313 |
2019-01-31 | $24.42 | $24.45 | $24.42 | $24.43 | $22.29 | 2,301 |
2019-01-30 | $24.25 | $24.35 | $24.25 | $24.35 | $22.21 | 400 |
2019-01-29 | $24.29 | $24.29 | $24.29 | $24.29 | $22.16 | 1 |
2019-01-28 | $24.28 | $24.28 | $24.25 | $24.25 | $22.12 | 180 |
2019-01-25 | $24.28 | $24.28 | $24.25 | $24.25 | $22.12 | 100 |
2019-01-24 | $24.28 | $24.28 | $24.28 | $24.28 | $22.14 | 0 |
2019-01-23 | $24.24 | $24.24 | $24.24 | $24.24 | $22.11 | 0 |
2019-01-22 | $24.22 | $24.22 | $24.22 | $24.22 | $22.09 | 0 |
2019-01-18 | $24.29 | $24.29 | $24.22 | $24.24 | $22.06 | 1,623 |
2019-01-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.06 | 0 |
2019-01-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.06 | 0 |
2019-01-15 | $24.26 | $24.26 | $24.26 | $24.26 | $22.07 | 0 |
2019-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.07 | 0 |
2019-01-11 | $24.28 | $24.28 | $24.28 | $24.28 | $22.09 | 0 |
2019-01-10 | $24.23 | $24.23 | $24.23 | $24.23 | $22.05 | 1 |
2019-01-09 | $24.26 | $24.26 | $24.26 | $24.26 | $22.07 | 0 |
2019-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $22.06 | 0 |
2019-01-07 | $24.28 | $24.28 | $24.25 | $24.25 | $22.06 | 412 |
2019-01-04 | $24.27 | $24.27 | $24.27 | $24.27 | $22.08 | 0 |
2019-01-03 | $24.35 | $24.35 | $24.35 | $24.35 | $22.16 | 49 |
2019-01-02 | $24.26 | $24.26 | $24.26 | $24.26 | $22.08 | 11 |
2018-12-31 | $24.22 | $24.22 | $24.22 | $24.22 | $22.04 | 28 |
2018-12-28 | $24.17 | $24.17 | $24.17 | $24.17 | $21.99 | 0 |
2018-12-27 | $24.10 | $24.10 | $24.10 | $24.10 | $21.93 | 39 |
2018-12-26 | $24.06 | $24.06 | $24.06 | $24.06 | $21.89 | 0 |
2018-12-24 | $24.12 | $24.12 | $24.12 | $24.12 | $21.95 | 1 |
2018-12-21 | $24.08 | $24.08 | $24.08 | $24.08 | $21.87 | 0 |
2018-12-20 | $24.08 | $24.08 | $24.08 | $24.08 | $21.87 | 0 |
2018-12-19 | $24.17 | $24.17 | $24.17 | $24.17 | $21.95 | 0 |
2018-12-18 | $24.13 | $24.13 | $24.13 | $24.13 | $21.91 | 0 |
2018-12-17 | $24.19 | $24.19 | $24.08 | $24.08 | $21.87 | 361 |
2018-12-14 | $24.04 | $24.04 | $24.04 | $24.04 | $21.83 | 0 |
2018-12-13 | $24.02 | $24.02 | $24.02 | $24.02 | $21.81 | 0 |
2018-12-12 | $23.99 | $23.99 | $23.99 | $23.99 | $21.78 | 0 |
2018-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.80 | 0 |
2018-12-10 | $24.02 | $24.02 | $24.02 | $24.02 | $21.81 | 0 |
2018-12-07 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-12-04 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 1 |
2018-12-03 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 1 |
2018-11-30 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-11-29 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 20 |
2018-11-28 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 1 |
2018-11-27 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 87 |
2018-11-26 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-11-23 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-11-21 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 0 |
2018-11-20 | $23.65 | $23.65 | $23.65 | $23.65 | $21.48 | 87 |
2018-11-19 | $23.71 | $23.71 | $23.71 | $23.71 | $21.53 | 0 |
2018-11-16 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-15 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-14 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 6 |
2018-11-13 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-12 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-09 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-08 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 0 |
2018-11-07 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 52 |
2018-11-06 | $23.71 | $23.71 | $23.71 | $23.71 | $21.48 | 51 |
2018-11-05 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 0 |
2018-11-02 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 1 |
2018-11-01 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 1 |
2018-10-31 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 200 |
2018-10-30 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 6 |
2018-10-29 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 0 |
2018-10-26 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 0 |
2018-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $21.57 | 200 |
2018-10-24 | $23.84 | $23.84 | $23.84 | $23.84 | $21.60 | 43 |
2018-10-23 | $23.84 | $23.84 | $23.84 | $23.84 | $21.60 | 600 |
2018-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $21.60 | 0 |
2018-10-19 | $23.90 | $23.90 | $23.90 | $23.90 | $21.60 | 0 |
2018-10-18 | $23.90 | $23.90 | $23.90 | $23.90 | $21.60 | 0 |
2018-10-17 | $23.90 | $23.90 | $23.90 | $23.90 | $21.60 | 0 |
2018-10-16 | $23.90 | $23.90 | $23.90 | $23.90 | $21.60 | 200 |
2018-10-15 | $23.82 | $23.82 | $23.82 | $23.82 | $21.52 | 0 |
2018-10-12 | $23.82 | $23.82 | $23.82 | $23.82 | $21.52 | 0 |
2018-10-11 | $23.82 | $23.82 | $23.82 | $23.82 | $21.52 | 0 |
2018-10-10 | $23.82 | $23.82 | $23.82 | $23.82 | $21.52 | 200 |
2018-10-09 | $23.78 | $23.78 | $23.78 | $23.78 | $21.49 | 0 |
2018-10-08 | $23.78 | $23.78 | $23.77 | $23.78 | $21.49 | 1,200 |
2018-10-05 | $23.76 | $23.76 | $23.74 | $23.75 | $21.46 | 10,223 |
2018-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $21.71 | 0 |
2018-10-03 | $24.03 | $24.03 | $24.03 | $24.03 | $21.71 | 24 |
2018-10-02 | $24.03 | $24.03 | $24.03 | $24.03 | $21.71 | 200 |
2018-10-01 | $24.05 | $24.05 | $24.05 | $24.05 | $21.73 | 16 |
2018-09-28 | $24.05 | $24.05 | $24.05 | $24.05 | $21.73 | 200 |
2018-09-27 | $23.96 | $23.96 | $23.96 | $23.96 | $21.65 | 0 |
2018-09-26 | $23.96 | $23.96 | $23.96 | $23.96 | $21.65 | 0 |
2018-09-25 | $23.96 | $23.96 | $23.96 | $23.96 | $21.65 | 0 |
2018-09-24 | $23.96 | $23.96 | $23.96 | $23.96 | $21.65 | 31 |
2018-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $21.65 | 1 |
2018-09-20 | $24.02 | $24.02 | $24.02 | $24.02 | $21.65 | 1,000 |
2018-09-19 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 140 |
2018-09-18 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 0 |
2018-09-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 0 |
2018-09-14 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 13 |
2018-09-13 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 94 |
2018-09-12 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 13 |
2018-09-11 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 0 |
2018-09-10 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 100 |
2018-09-07 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 0 |
2018-09-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 0 |
2018-09-05 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 0 |
2018-09-04 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 21 |
2018-08-31 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 1 |
2018-08-30 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 25 |
2018-08-29 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 0 |
2018-08-28 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 40 |
2018-08-27 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 26 |
2018-08-24 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 25 |
2018-08-23 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 0 |
2018-08-22 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 20 |
2018-08-21 | $24.18 | $24.18 | $24.18 | $24.18 | $21.80 | 100 |
2018-08-20 | $24.24 | $24.24 | $24.24 | $24.24 | $21.85 | 1 |
2018-08-17 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 15 |
2018-08-16 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 0 |
2018-08-15 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 0 |
2018-08-14 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 0 |
2018-08-13 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 15 |
2018-08-10 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 10 |
2018-08-09 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 0 |
2018-08-08 | $24.24 | $24.24 | $24.24 | $24.24 | $21.80 | 0 |
2018-08-07 | $24.25 | $24.25 | $24.22 | $24.24 | $21.80 | 500 |
2018-08-06 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 68 |
2018-08-03 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 0 |
2018-08-02 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 0 |
2018-08-01 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 100 |
2018-07-31 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 70 |
2018-07-30 | $24.18 | $24.18 | $24.14 | $24.14 | $21.70 | 1,232 |
2018-07-27 | $24.22 | $24.22 | $24.22 | $24.22 | $21.78 | 0 |
2018-07-26 | $24.22 | $24.22 | $24.22 | $24.22 | $21.78 | 11 |
2018-07-25 | $24.22 | $24.22 | $24.22 | $24.22 | $21.78 | 70 |
2018-07-24 | $24.22 | $24.22 | $24.22 | $24.22 | $21.78 | 37 |
2018-07-23 | $24.22 | $24.22 | $24.22 | $24.22 | $21.78 | 200 |
2018-07-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.82 | 0 |
2018-07-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.82 | 100 |
2018-07-18 | $24.30 | $24.32 | $24.30 | $24.32 | $21.82 | 262 |
2018-07-17 | $24.34 | $24.34 | $24.32 | $24.32 | $21.81 | 1,750 |
2018-07-16 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 0 |
2018-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 19 |
2018-07-12 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 0 |
2018-07-11 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 0 |
2018-07-10 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 131 |
2018-07-09 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 200 |
2018-07-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 0 |
2018-07-05 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 0 |
2018-07-03 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 100 |
2018-07-02 | $24.20 | $24.20 | $24.20 | $24.20 | $21.71 | 161 |
2018-06-29 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 0 |
2018-06-28 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 0 |
2018-06-27 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 71 |
2018-06-26 | $24.18 | $24.18 | $24.18 | $24.18 | $21.69 | 300 |
2018-06-25 | $24.18 | $24.18 | $24.16 | $24.18 | $21.69 | 780 |
2018-06-22 | $24.06 | $24.06 | $24.06 | $24.06 | $21.58 | 19 |
2018-06-21 | $24.16 | $24.16 | $24.16 | $24.16 | $21.67 | 0 |
2018-06-20 | $24.16 | $24.16 | $24.16 | $24.16 | $21.67 | 1,100 |
2018-06-19 | $24.14 | $24.14 | $24.14 | $24.14 | $21.66 | 0 |
2018-06-18 | $24.14 | $24.14 | $24.14 | $24.14 | $21.66 | 0 |
2018-06-15 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-14 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-13 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-12 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-11 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-08 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 0 |
2018-06-07 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 236 |
2018-06-06 | $24.14 | $24.14 | $24.14 | $24.14 | $21.61 | 500 |
2018-06-05 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-06-04 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-06-01 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 85 |
2018-05-31 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 21 |
2018-05-30 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-05-29 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-05-25 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-05-24 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-05-23 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 0 |
2018-05-22 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 65 |
2018-05-21 | $24.01 | $24.01 | $24.01 | $24.01 | $21.49 | 100 |
2018-05-18 | $24.06 | $24.06 | $24.06 | $24.06 | $21.49 | 0 |
2018-05-17 | $24.06 | $24.06 | $24.06 | $24.06 | $21.49 | 0 |
2018-05-16 | $24.08 | $24.08 | $24.06 | $24.06 | $21.49 | 249 |
2018-05-15 | $24.07 | $24.09 | $24.07 | $24.09 | $21.51 | 250 |
2018-05-14 | $24.13 | $24.13 | $24.13 | $24.13 | $21.55 | 0 |
2018-05-11 | $24.13 | $24.13 | $24.13 | $24.13 | $21.55 | 0 |
2018-05-10 | $24.16 | $24.16 | $24.13 | $24.13 | $21.55 | 449 |
2018-05-09 | $24.18 | $24.18 | $24.18 | $24.18 | $21.59 | 0 |
2018-05-08 | $24.18 | $24.18 | $24.18 | $24.18 | $21.59 | 0 |
2018-05-07 | $24.18 | $24.18 | $24.18 | $24.18 | $21.59 | 0 |
2018-05-04 | $24.18 | $24.18 | $24.18 | $24.18 | $21.59 | 200 |
2018-05-03 | $24.19 | $24.19 | $24.19 | $24.19 | $21.60 | 655 |
2018-05-02 | $24.20 | $24.20 | $24.20 | $24.20 | $21.61 | 0 |
2018-05-01 | $24.20 | $24.20 | $24.20 | $24.20 | $21.61 | 100 |
2018-04-30 | $24.18 | $24.20 | $24.17 | $24.20 | $21.61 | 311 |
2018-04-27 | $24.13 | $24.13 | $24.13 | $24.13 | $21.55 | 26 |
2018-04-26 | $24.13 | $24.15 | $24.13 | $24.13 | $21.55 | 1,182 |
2018-04-25 | $24.09 | $24.09 | $24.09 | $24.09 | $21.51 | 0 |
2018-04-24 | $24.09 | $24.09 | $24.09 | $24.09 | $21.51 | 0 |
2018-04-23 | $24.10 | $24.10 | $24.08 | $24.09 | $21.51 | 10,000 |
2018-04-20 | $24.30 | $24.30 | $24.30 | $24.30 | $21.65 | 0 |
2018-04-19 | $24.30 | $24.30 | $24.30 | $24.30 | $21.65 | 1,200 |
2018-04-18 | $24.36 | $24.36 | $24.36 | $24.36 | $21.71 | 213 |
2018-04-17 | $24.45 | $24.45 | $24.42 | $24.42 | $21.76 | 253 |
2018-04-16 | $24.40 | $24.40 | $24.40 | $24.40 | $21.74 | 0 |
2018-04-13 | $24.40 | $24.40 | $24.40 | $24.40 | $21.74 | 300 |
2018-04-12 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 0 |
2018-04-11 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 0 |
2018-04-10 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 0 |
2018-04-09 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 200 |
2018-04-06 | $24.43 | $24.43 | $24.43 | $24.43 | $21.77 | 0 |
2018-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $21.77 | 0 |
2018-04-04 | $24.43 | $24.43 | $24.43 | $24.43 | $21.77 | 0 |
2018-04-03 | $24.41 | $24.43 | $24.40 | $24.43 | $21.77 | 1,075 |
2018-04-02 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 79 |
2018-03-29 | $24.39 | $24.41 | $24.39 | $24.41 | $21.75 | 564 |
2018-03-28 | $24.36 | $24.36 | $24.36 | $24.36 | $21.71 | 304 |
2018-03-27 | $24.29 | $24.29 | $24.29 | $24.29 | $21.64 | 15,000 |
2018-03-26 | $24.29 | $24.31 | $24.17 | $24.29 | $21.64 | 15,000 |
2018-03-23 | $24.32 | $24.32 | $24.32 | $24.32 | $21.67 | 0 |
2018-03-22 | $24.32 | $24.32 | $24.32 | $24.32 | $21.67 | 0 |
2018-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $21.67 | 0 |
2018-03-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.67 | 0 |
2018-03-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.67 | 500 |
2018-03-16 | $24.42 | $24.42 | $24.42 | $24.42 | $21.71 | 0 |
2018-03-15 | $24.42 | $24.42 | $24.42 | $24.42 | $21.71 | 0 |
2018-03-14 | $24.42 | $24.42 | $24.42 | $24.42 | $21.71 | 0 |
2018-03-13 | $24.42 | $24.42 | $24.42 | $24.42 | $21.71 | 6,000 |
2018-03-12 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-09 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-08 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-07 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-06 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-05 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-02 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-03-01 | $24.38 | $24.38 | $24.37 | $24.37 | $21.67 | 2,000 |
2018-02-28 | $24.36 | $24.36 | $24.36 | $24.36 | $21.66 | 0 |
2018-02-27 | $24.36 | $24.36 | $24.36 | $24.36 | $21.66 | 0 |
2018-02-26 | $24.35 | $24.36 | $24.35 | $24.36 | $21.66 | 10,001 |
2018-02-23 | $24.41 | $24.41 | $24.41 | $24.41 | $21.70 | 0 |
2018-02-22 | $24.36 | $24.36 | $24.36 | $24.36 | $21.65 | 0 |
2018-02-21 | $24.41 | $24.41 | $24.41 | $24.41 | $21.70 | 0 |
2018-02-20 | $24.41 | $24.41 | $24.41 | $24.41 | $21.70 | 0 |
2018-02-16 | $24.41 | $24.41 | $24.41 | $24.41 | $21.65 | 249 |
2018-02-15 | $24.33 | $24.36 | $24.33 | $24.36 | $21.61 | 665 |
2018-02-14 | $24.42 | $24.42 | $24.42 | $24.42 | $21.66 | 0 |
2018-02-13 | $24.42 | $24.42 | $24.42 | $24.42 | $21.66 | 0 |
2018-02-12 | $24.42 | $24.42 | $24.42 | $24.42 | $21.66 | 300 |
2018-02-09 | $24.54 | $24.54 | $24.54 | $24.54 | $21.77 | 0 |
2018-02-08 | $24.54 | $24.54 | $24.54 | $24.54 | $21.77 | 0 |
2018-02-07 | $24.54 | $24.54 | $24.54 | $24.54 | $21.77 | 400 |
2018-02-06 | $24.64 | $24.64 | $24.64 | $24.64 | $21.86 | 0 |
2018-02-05 | $24.64 | $24.64 | $24.64 | $24.64 | $21.86 | 0 |
2018-02-02 | $24.64 | $24.64 | $24.64 | $24.64 | $21.86 | 0 |
2018-02-01 | $24.64 | $24.64 | $24.64 | $24.64 | $21.86 | 400 |
2018-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $21.91 | 0 |
2018-01-30 | $24.70 | $24.70 | $24.70 | $24.70 | $21.91 | 0 |
2018-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $21.91 | 0 |
2018-01-26 | $24.73 | $24.73 | $24.70 | $24.70 | $21.91 | 302 |
2018-01-25 | $24.81 | $24.81 | $24.81 | $24.81 | $22.01 | 0 |
2018-01-24 | $24.81 | $24.81 | $24.81 | $24.81 | $22.01 | 0 |
2018-01-23 | $24.81 | $24.81 | $24.81 | $24.81 | $22.01 | 0 |
2018-01-22 | $24.67 | $24.81 | $24.67 | $24.81 | $22.01 | 12,100 |
2018-01-19 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-12 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-11 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-09 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-08 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-03 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2018-01-02 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 1 |
2017-12-29 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-28 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-27 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-26 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-22 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-21 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 1 |
2017-12-20 | $24.90 | $24.90 | $24.90 | $24.90 | $22.04 | 0 |
2017-12-19 | $24.95 | $24.95 | $24.95 | $24.95 | $22.09 | 0 |
2017-12-18 | $24.95 | $24.95 | $24.95 | $24.95 | $22.09 | 0 |
2017-12-15 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-12 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
2017-11-29 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-24 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-22 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-21 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-20 | $25.01 | $25.01 | $25.01 | $25.01 | $22.10 | 0 |
2017-11-17 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-16 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-14 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-13 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-10 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-08 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-07 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-06 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-03 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-02 | $25.01 | $25.01 | $25.01 | $25.01 | $22.04 | 0 |
2017-11-01 | $25.00 | $25.01 | $25.00 | $25.01 | $22.04 | 393 |
2017-10-31 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 0 |
2017-10-30 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 0 |
2017-10-27 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 1 |
2017-10-26 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 0 |
2017-10-25 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 0 |
2017-10-24 | $24.93 | $24.93 | $24.93 | $24.93 | $21.97 | 1,004 |
2017-10-23 | $25.03 | $25.03 | $25.03 | $25.03 | $22.06 | 0 |
2017-10-20 | $25.01 | $25.01 | $25.01 | $25.01 | $22.00 | 1 |
2017-10-19 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 10 |
2017-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 0 |
2017-10-17 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 10 |
2017-10-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 0 |
2017-10-13 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 0 |
2017-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 0 |
2017-10-11 | $25.03 | $25.03 | $25.03 | $25.03 | $22.02 | 1,000 |
2017-10-10 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-09 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-04 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-03 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-10-02 | $24.95 | $24.95 | $24.95 | $24.95 | $21.94 | 0 |
2017-09-29 | $24.96 | $24.96 | $24.95 | $24.95 | $21.94 | 6,475 |
Invesco PureBeta SM US Aggregate Bond ETF (PBND) News Headlines
Recent Invesco PureBeta SM US Aggregate Bond ETF (PBND) News
Similar Companies to Invesco PureBeta SM US Aggregate Bond ETF (PBND) 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 | -- | -- | -- |