Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP) Exchange: BATS
Data as of Aug. 20, 2025
$26.19 ($0.02) 0.06%
Invesco PureBeta SM 0-5 Yr US TIPS ETF - Daily Information
Click for more stock information on Invesco PureBeta SM 0-5 Yr US TIPS ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $26.19 |
Previous Close | $26.19 |
High | $26.21 |
Low | $26.18 |
Adjusted Open | $26.19 |
Previous Adjusted Close | $26.19 |
Adjusted High | $26.21 |
Adjusted Low | $26.18 |
About Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP)
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 measure the performance of the shorter maturity subset of the U.S. Treasury Inflation-Protected Securities (“TIPS”) market, represented by TIPS with a remaining maturity of at least one month and less than five years.TIPS are U.S. dollar-denominated, U.S. government debt securities that are publicly offered for sale in the United States. TIPS are “inflation-linked,” meaning that their principal and interest payments are tied to inflation (as measured by the Consumer Price Index). TIPS are issued by the U.S. Treasury, and their payments are supported by the full faith and credit of the United States.To qualify for inclusion in the Underlying Index, securities must have: (i) at least one month but less than five years remaining term to final maturity; (ii) at least 18 months to maturity when issued; and (iii) a minimum amount outstanding of $1 billion. Original issue zero coupon bonds may be included in the Underlying Index, and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. Underlying Index constituents are market capitalization-weighted.As of December 31, 2019, the Underlying Index was comprised of 15 constituents.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index.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 more than 25% of the value of its net 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 0-5 Yr US TIPS ETF (PBTP)
Historical Stock Data for Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $26.19 | $26.21 | $26.18 | $26.19 | $26.19 | 3,880 |
2025-08-19 | $26.21 | $26.21 | $26.17 | $26.18 | $26.18 | 4,282 |
2025-08-18 | $26.17 | $26.17 | $26.15 | $26.16 | $26.16 | 3,872 |
2025-08-15 | $26.19 | $26.20 | $26.16 | $26.17 | $26.17 | 12,151 |
2025-08-14 | $26.19 | $26.20 | $26.18 | $26.19 | $26.19 | 9,455 |
2025-08-13 | $26.20 | $26.22 | $26.20 | $26.20 | $26.20 | 3,537 |
2025-08-12 | $26.15 | $26.15 | $26.14 | $26.14 | $26.14 | 6,168 |
2025-08-11 | $26.15 | $26.17 | $26.15 | $26.17 | $26.17 | 11,048 |
2025-08-08 | $26.15 | $26.15 | $26.13 | $26.15 | $26.15 | 2,324 |
2025-08-07 | $26.15 | $26.16 | $26.14 | $26.16 | $26.16 | 5,045 |
2025-08-06 | $26.14 | $26.17 | $26.14 | $26.15 | $26.15 | 7,077 |
2025-08-05 | $26.15 | $26.17 | $26.14 | $26.15 | $26.15 | 7,937 |
2025-08-04 | $26.15 | $26.18 | $26.15 | $26.16 | $26.16 | 3,653 |
2025-08-01 | $26.12 | $26.14 | $26.10 | $26.14 | $26.14 | 8,493 |
2025-07-31 | $26.07 | $26.07 | $26.02 | $26.03 | $26.03 | 25,916 |
2025-07-30 | $26.08 | $26.09 | $26.04 | $26.07 | $26.07 | 12,266 |
2025-07-29 | $26.06 | $26.09 | $26.05 | $26.09 | $26.09 | 9,215 |
2025-07-28 | $26.04 | $26.05 | $26.03 | $26.04 | $26.04 | 43,960 |
2025-07-25 | $26.05 | $26.05 | $26.03 | $26.04 | $26.04 | 11,572 |
2025-07-24 | $26.07 | $26.07 | $26.02 | $26.04 | $26.04 | 4,715 |
2025-07-23 | $26.06 | $26.07 | $26.04 | $26.05 | $26.05 | 5,047 |
2025-07-22 | $26.10 | $26.11 | $26.08 | $26.10 | $26.10 | 3,079 |
2025-07-21 | $26.10 | $26.11 | $26.08 | $26.10 | $26.10 | 19,692 |
2025-07-18 | $26.08 | $26.08 | $26.06 | $26.06 | $26.06 | 1,460 |
2025-07-17 | $26.02 | $26.05 | $26.02 | $26.04 | $26.04 | 4,893 |
2025-07-16 | $25.99 | $26.03 | $25.99 | $26.03 | $26.03 | 5,682 |
2025-07-15 | $25.99 | $25.99 | $25.97 | $25.98 | $25.98 | 4,694 |
2025-07-14 | $26.00 | $26.01 | $25.99 | $26.00 | $26.00 | 5,533 |
2025-07-11 | $25.97 | $25.99 | $25.96 | $25.99 | $25.99 | 4,160 |
2025-07-10 | $25.95 | $25.97 | $25.95 | $25.97 | $25.97 | 4,423 |
2025-07-09 | $25.95 | $25.98 | $25.95 | $25.97 | $25.97 | 6,855 |
2025-07-08 | $25.95 | $25.96 | $25.94 | $25.95 | $25.95 | 3,695 |
2025-07-07 | $25.94 | $25.96 | $25.92 | $25.96 | $25.96 | 7,486 |
2025-07-03 | $25.93 | $25.94 | $25.93 | $25.93 | $25.93 | 3,297 |
2025-07-02 | $25.93 | $25.95 | $25.93 | $25.94 | $25.94 | 35,917 |
2025-07-01 | $25.93 | $25.95 | $25.92 | $25.94 | $25.94 | 5,075 |
2025-06-30 | $25.96 | $25.96 | $25.93 | $25.96 | $25.96 | 9,342 |
2025-06-27 | $25.94 | $25.95 | $25.92 | $25.94 | $25.94 | 11,317 |
2025-06-26 | $25.92 | $25.94 | $25.92 | $25.94 | $25.94 | 6,616 |
2025-06-25 | $25.88 | $25.90 | $25.88 | $25.89 | $25.89 | 9,345 |
2025-06-24 | $25.88 | $25.89 | $25.87 | $25.89 | $25.89 | 6,783 |
2025-06-23 | $25.91 | $25.94 | $25.89 | $25.90 | $25.90 | 18,889 |
2025-06-20 | $26.10 | $26.15 | $26.10 | $26.14 | $25.87 | 19,241 |
2025-06-18 | $26.11 | $26.12 | $26.09 | $26.10 | $25.83 | 9,001 |
2025-06-17 | $26.04 | $26.09 | $26.04 | $26.09 | $25.82 | 12,237 |
2025-06-16 | $26.05 | $26.06 | $26.04 | $26.05 | $25.79 | 11,174 |
2025-06-13 | $26.04 | $26.06 | $26.03 | $26.05 | $25.79 | 11,295 |
2025-06-12 | $26.03 | $26.05 | $26.03 | $26.05 | $25.79 | 23,330 |
2025-06-11 | $26.01 | $26.03 | $26.00 | $26.03 | $25.77 | 29,614 |
2025-06-10 | $26.03 | $26.04 | $26.00 | $26.01 | $25.75 | 24,395 |
2025-06-09 | $26.00 | $26.03 | $26.00 | $26.02 | $25.76 | 12,082 |
2025-06-06 | $26.02 | $26.02 | $26.01 | $26.01 | $25.74 | 19,685 |
2025-06-05 | $26.08 | $26.10 | $26.04 | $26.05 | $25.78 | 90,090 |
2025-06-04 | $26.09 | $26.09 | $26.08 | $26.09 | $25.82 | 30,622 |
2025-06-03 | $26.09 | $26.09 | $26.05 | $26.06 | $25.80 | 13,426 |
2025-06-02 | $26.09 | $26.09 | $26.06 | $26.08 | $25.81 | 7,636 |
2025-05-30 | $26.06 | $26.10 | $26.06 | $26.10 | $25.83 | 5,139 |
2025-05-29 | $26.02 | $26.07 | $26.02 | $26.06 | $25.79 | 27,779 |
2025-05-28 | $26.05 | $26.05 | $26.03 | $26.05 | $25.78 | 12,994 |
2025-05-27 | $26.06 | $26.07 | $26.05 | $26.07 | $25.80 | 5,184 |
2025-05-23 | $26.06 | $26.07 | $26.06 | $26.07 | $26.07 | 16,089 |
2025-05-22 | $26.02 | $26.08 | $26.01 | $26.04 | $26.04 | 46,946 |
2025-05-21 | $26.12 | $26.12 | $26.00 | $26.03 | $26.03 | 313,970 |
2025-05-20 | $26.11 | $26.11 | $26.02 | $26.04 | $26.04 | 14,222 |
2025-05-19 | $26.01 | $26.04 | $26.00 | $26.04 | $26.04 | 6,457 |
2025-05-16 | $26.02 | $26.03 | $26.01 | $26.01 | $26.01 | 12,070 |
2025-05-15 | $25.98 | $26.01 | $25.97 | $26.01 | $26.01 | 17,057 |
2025-05-14 | $25.96 | $25.97 | $25.95 | $25.97 | $25.97 | 27,181 |
2025-05-13 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 2,853 |
2025-05-12 | $25.98 | $26.00 | $25.92 | $25.92 | $25.92 | 9,056 |
2025-05-09 | $26.10 | $26.12 | $26.07 | $26.08 | $26.08 | 16,061 |
2025-05-08 | $26.10 | $26.10 | $26.06 | $26.08 | $26.08 | 32,765 |
2025-05-07 | $26.09 | $26.13 | $26.08 | $26.09 | $26.09 | 54,826 |
2025-05-06 | $26.07 | $26.10 | $26.07 | $26.10 | $26.10 | 4,308 |
2025-05-05 | $26.06 | $26.06 | $26.03 | $26.05 | $26.05 | 9,727 |
2025-05-02 | $26.12 | $26.12 | $26.05 | $26.06 | $26.06 | 4,665 |
2025-05-01 | $26.20 | $26.20 | $26.13 | $26.14 | $26.14 | 6,077 |
2025-04-30 | $26.17 | $26.19 | $26.15 | $26.19 | $26.19 | 3,866 |
2025-04-29 | $26.14 | $26.16 | $26.14 | $26.16 | $26.16 | 7,369 |
2025-04-28 | $26.11 | $26.15 | $26.11 | $26.15 | $26.15 | 4,089 |
2025-04-25 | $26.10 | $26.10 | $26.07 | $26.10 | $26.10 | 4,829 |
2025-04-24 | $26.02 | $26.07 | $26.02 | $26.07 | $26.07 | 5,027 |
2025-04-23 | $26.00 | $26.01 | $25.97 | $26.01 | $26.01 | 11,787 |
2025-04-22 | $25.97 | $26.02 | $25.97 | $26.01 | $26.01 | 16,700 |
2025-04-21 | $25.99 | $26.03 | $25.95 | $25.95 | $25.95 | 13,233 |
2025-04-17 | $25.96 | $26.00 | $25.96 | $25.99 | $25.99 | 8,344 |
2025-04-16 | $25.91 | $25.93 | $25.91 | $25.93 | $25.93 | 5,061 |
2025-04-15 | $25.91 | $25.94 | $25.91 | $25.92 | $25.92 | 15,960 |
2025-04-14 | $25.91 | $25.93 | $25.90 | $25.92 | $25.92 | 9,852 |
2025-04-11 | $25.73 | $25.85 | $25.72 | $25.85 | $25.85 | 20,260 |
2025-04-10 | $25.97 | $25.97 | $25.88 | $25.88 | $25.88 | 10,850 |
2025-04-09 | $25.89 | $25.99 | $25.89 | $25.95 | $25.95 | 9,040 |
2025-04-08 | $25.97 | $26.04 | $25.97 | $26.01 | $26.01 | 14,418 |
2025-04-07 | $26.01 | $26.03 | $25.93 | $25.94 | $25.94 | 37,692 |
2025-04-04 | $26.14 | $26.15 | $26.03 | $26.05 | $26.05 | 15,710 |
2025-04-03 | $26.11 | $26.13 | $26.10 | $26.11 | $26.11 | 19,976 |
2025-04-02 | $26.05 | $26.05 | $25.94 | $25.95 | $25.95 | 13,519 |
2025-04-01 | $26.05 | $26.05 | $25.97 | $25.97 | $25.97 | 6,801 |
2025-03-31 | $25.96 | $26.00 | $25.96 | $25.96 | $25.96 | 21,084 |
2025-03-28 | $25.90 | $25.95 | $25.90 | $25.94 | $25.94 | 15,088 |
2025-03-27 | $25.87 | $25.88 | $25.85 | $25.88 | $25.88 | 8,295 |
2025-03-26 | $25.81 | $25.84 | $25.81 | $25.83 | $25.83 | 15,582 |
2025-03-25 | $25.81 | $25.86 | $25.80 | $25.82 | $25.82 | 14,979 |
2025-03-24 | $25.80 | $25.81 | $25.78 | $25.80 | $25.80 | 17,423 |
2025-03-21 | $26.03 | $26.05 | $26.02 | $26.03 | $26.03 | 3,457 |
2025-03-20 | $26.00 | $26.02 | $25.98 | $26.02 | $26.02 | 11,880 |
2025-03-19 | $25.89 | $25.98 | $25.89 | $25.98 | $25.98 | 3,534 |
2025-03-18 | $25.91 | $25.93 | $25.91 | $25.92 | $25.92 | 1,657 |
2025-03-17 | $25.93 | $25.94 | $25.91 | $25.92 | $25.92 | 11,579 |
2025-03-14 | $25.97 | $25.97 | $25.92 | $25.92 | $25.92 | 7,804 |
2025-03-13 | $25.93 | $25.96 | $25.93 | $25.95 | $25.95 | 6,824 |
2025-03-12 | $25.93 | $25.96 | $25.92 | $25.95 | $25.95 | 9,300 |
2025-03-11 | $25.97 | $25.99 | $25.95 | $25.95 | $25.95 | 11,940 |
2025-03-10 | $25.94 | $25.98 | $25.94 | $25.98 | $25.98 | 8,967 |
2025-03-07 | $25.93 | $25.95 | $25.90 | $25.91 | $25.91 | 7,844 |
2025-03-06 | $25.90 | $25.92 | $25.86 | $25.86 | $25.86 | 6,062 |
2025-03-05 | $26.01 | $26.01 | $25.91 | $25.92 | $25.92 | 36,936 |
2025-03-04 | $26.00 | $26.03 | $25.98 | $25.98 | $25.98 | 8,741 |
2025-03-03 | $25.91 | $25.97 | $25.91 | $25.97 | $25.97 | 6,788 |
2025-02-28 | $25.91 | $25.95 | $25.90 | $25.95 | $25.95 | 14,112 |
2025-02-27 | $25.84 | $25.88 | $25.84 | $25.88 | $25.88 | 142,557 |
2025-02-26 | $25.83 | $25.84 | $25.82 | $25.84 | $25.84 | 13,245 |
2025-02-25 | $25.84 | $25.85 | $25.78 | $25.84 | $25.84 | 54,368 |
2025-02-24 | $25.77 | $25.82 | $25.77 | $25.82 | $25.82 | 46,673 |
2025-02-21 | $25.77 | $25.82 | $25.76 | $25.76 | $25.76 | 34,082 |
2025-02-20 | $25.75 | $25.77 | $25.75 | $25.77 | $25.77 | 3,030 |
2025-02-19 | $25.72 | $25.74 | $25.71 | $25.74 | $25.74 | 4,182 |
2025-02-18 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 5,670 |
2025-02-14 | $25.72 | $25.73 | $25.72 | $25.72 | $25.72 | 2,764 |
2025-02-13 | $25.70 | $25.70 | $25.68 | $25.69 | $25.69 | 9,497 |
2025-02-12 | $25.67 | $25.67 | $25.65 | $25.66 | $25.66 | 1,052 |
2025-02-11 | $25.69 | $25.69 | $25.67 | $25.69 | $25.69 | 3,996 |
2025-02-10 | $25.69 | $25.69 | $25.68 | $25.68 | $25.68 | 625 |
2025-02-07 | $25.66 | $25.68 | $25.64 | $25.67 | $25.67 | 105,583 |
2025-02-06 | $25.70 | $25.70 | $25.67 | $25.69 | $25.69 | 8,665 |
2025-02-05 | $25.72 | $25.72 | $25.71 | $25.72 | $25.72 | 5,738 |
2025-02-04 | $25.63 | $25.68 | $25.63 | $25.68 | $25.68 | 6,385 |
2025-02-03 | $25.70 | $25.70 | $25.66 | $25.69 | $25.69 | 18,872 |
2025-01-31 | $25.61 | $25.65 | $25.56 | $25.65 | $25.65 | 137,583 |
2025-01-30 | $25.61 | $25.61 | $25.59 | $25.60 | $25.60 | 7,950 |
2025-01-29 | $25.62 | $25.62 | $25.56 | $25.59 | $25.59 | 2,726 |
2025-01-28 | $25.60 | $25.61 | $25.58 | $25.61 | $25.61 | 3,116 |
2025-01-27 | $25.60 | $25.60 | $25.57 | $25.57 | $25.57 | 3,611 |
2025-01-24 | $25.55 | $25.55 | $25.54 | $25.55 | $25.55 | 1,578 |
2025-01-23 | $25.50 | $25.55 | $25.50 | $25.55 | $25.55 | 2,625 |
2025-01-22 | $25.52 | $25.52 | $25.51 | $25.52 | $25.52 | 2,121 |
2025-01-21 | $25.54 | $25.54 | $25.51 | $25.53 | $25.53 | 8,853 |
2025-01-17 | $25.53 | $25.56 | $25.53 | $25.54 | $25.54 | 3,950 |
2025-01-16 | $25.53 | $25.58 | $25.53 | $25.57 | $25.57 | 13,605 |
2025-01-15 | $25.51 | $25.52 | $25.51 | $25.52 | $25.52 | 3,317 |
2025-01-14 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 3,867 |
2025-01-13 | $25.43 | $25.44 | $25.42 | $25.43 | $25.43 | 3,871 |
2025-01-10 | $25.46 | $25.46 | $25.40 | $25.41 | $25.41 | 6,104 |
2025-01-08 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 1,125 |
2025-01-07 | $25.42 | $25.42 | $25.40 | $25.42 | $25.42 | 9,924 |
2025-01-06 | $25.39 | $25.42 | $25.39 | $25.41 | $25.41 | 6,559 |
2025-01-03 | $25.42 | $25.43 | $25.39 | $25.39 | $25.39 | 6,011 |
2025-01-02 | $25.40 | $25.43 | $25.40 | $25.42 | $25.42 | 9,188 |
2024-12-31 | $25.42 | $25.42 | $25.39 | $25.40 | $25.40 | 5,557 |
2024-12-30 | $25.39 | $25.39 | $25.37 | $25.38 | $25.38 | 9,619 |
2024-12-27 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 1,925 |
2024-12-26 | $25.34 | $25.35 | $25.33 | $25.35 | $25.35 | 6,405 |
2024-12-24 | $25.34 | $25.35 | $25.32 | $25.35 | $25.35 | 3,691 |
2024-12-23 | $25.34 | $25.36 | $25.33 | $25.34 | $25.34 | 4,691 |
2024-12-20 | $25.47 | $25.47 | $25.45 | $25.45 | $25.34 | 6,487 |
2024-12-19 | $25.45 | $25.46 | $25.40 | $25.41 | $25.30 | 9,675 |
2024-12-18 | $25.54 | $25.54 | $25.43 | $25.43 | $25.32 | 8,440 |
2024-12-17 | $25.51 | $25.51 | $25.50 | $25.51 | $25.40 | 637 |
2024-12-16 | $25.53 | $25.54 | $25.52 | $25.52 | $25.41 | 6,813 |
2024-12-13 | $25.55 | $25.55 | $25.52 | $25.53 | $25.42 | 152,777 |
2024-12-12 | $25.57 | $25.57 | $25.55 | $25.55 | $25.44 | 2,235 |
2024-12-11 | $25.57 | $25.57 | $25.55 | $25.57 | $25.47 | 19,236 |
2024-12-10 | $25.54 | $25.56 | $25.54 | $25.56 | $25.45 | 4,646 |
2024-12-09 | $25.56 | $25.56 | $25.55 | $25.56 | $25.45 | 3,297 |
2024-12-06 | $25.58 | $25.61 | $25.56 | $25.57 | $25.47 | 9,324 |
2024-12-05 | $25.56 | $25.56 | $25.54 | $25.55 | $25.44 | 7,750 |
2024-12-04 | $25.55 | $25.57 | $25.55 | $25.57 | $25.46 | 2,659 |
2024-12-03 | $25.53 | $25.55 | $25.52 | $25.54 | $25.43 | 8,790 |
2024-12-02 | $25.60 | $25.60 | $25.50 | $25.53 | $25.42 | 8,156 |
2024-11-29 | $25.53 | $25.54 | $25.53 | $25.54 | $25.43 | 993 |
2024-11-27 | $25.52 | $25.52 | $25.50 | $25.50 | $25.39 | 4,001 |
2024-11-26 | $25.49 | $25.49 | $25.47 | $25.47 | $25.36 | 5,083 |
2024-11-25 | $25.48 | $25.49 | $25.48 | $25.49 | $25.38 | 4,383 |
2024-11-22 | $25.47 | $25.48 | $25.45 | $25.46 | $25.46 | 14,090 |
2024-11-21 | $25.47 | $25.48 | $25.45 | $25.45 | $25.45 | 3,763 |
2024-11-20 | $25.48 | $25.48 | $25.46 | $25.47 | $25.47 | 1,998 |
2024-11-19 | $25.47 | $25.48 | $25.46 | $25.47 | $25.47 | 4,146 |
2024-11-18 | $25.43 | $25.45 | $25.42 | $25.45 | $25.45 | 53,255 |
2024-11-15 | $25.38 | $25.43 | $25.38 | $25.42 | $25.42 | 5,061 |
2024-11-14 | $25.42 | $25.44 | $25.39 | $25.39 | $25.39 | 10,101 |
2024-11-13 | $25.43 | $25.43 | $25.40 | $25.42 | $25.42 | 8,110 |
2024-11-12 | $25.43 | $25.44 | $25.40 | $25.40 | $25.40 | 6,333 |
2024-11-11 | $25.44 | $25.44 | $25.42 | $25.44 | $25.44 | 4,487 |
2024-11-08 | $25.47 | $25.50 | $25.46 | $25.47 | $25.47 | 6,380 |
2024-11-07 | $25.45 | $25.48 | $25.45 | $25.46 | $25.46 | 6,808 |
2024-11-06 | $25.39 | $25.45 | $25.39 | $25.44 | $25.44 | 3,408 |
2024-11-05 | $25.38 | $25.38 | $25.36 | $25.38 | $25.38 | 5,125 |
2024-11-04 | $25.42 | $25.42 | $25.38 | $25.39 | $25.39 | 11,578 |
2024-11-01 | $25.44 | $25.44 | $25.38 | $25.39 | $25.39 | 2,911 |
2024-10-31 | $25.41 | $25.42 | $25.38 | $25.41 | $25.41 | 11,119 |
2024-10-30 | $25.42 | $25.43 | $25.39 | $25.41 | $25.41 | 18,501 |
2024-10-29 | $25.38 | $25.41 | $25.37 | $25.41 | $25.41 | 6,175 |
2024-10-28 | $25.38 | $25.39 | $25.37 | $25.39 | $25.39 | 1,293 |
2024-10-25 | $25.44 | $25.44 | $25.41 | $25.42 | $25.42 | 4,862 |
2024-10-24 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 2,279 |
2024-10-23 | $25.43 | $25.43 | $25.41 | $25.42 | $25.42 | 5,345 |
2024-10-22 | $25.46 | $25.46 | $25.45 | $25.46 | $25.46 | 2,953 |
2024-10-21 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 3,170 |
2024-10-18 | $25.51 | $25.51 | $25.49 | $25.50 | $25.50 | 5,553 |
2024-10-17 | $25.47 | $25.48 | $25.46 | $25.48 | $25.48 | 47,340 |
2024-10-16 | $25.50 | $25.50 | $25.49 | $25.50 | $25.50 | 2,060 |
2024-10-15 | $25.49 | $25.51 | $25.48 | $25.48 | $25.48 | 5,951 |
2024-10-14 | $25.49 | $25.52 | $25.49 | $25.52 | $25.52 | 5,055 |
2024-10-11 | $25.52 | $25.53 | $25.51 | $25.52 | $25.52 | 6,382 |
2024-10-10 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 3,634 |
2024-10-09 | $25.44 | $25.44 | $25.43 | $25.44 | $25.44 | 2,159 |
2024-10-08 | $25.43 | $25.47 | $25.43 | $25.47 | $25.47 | 9,576 |
2024-10-07 | $25.42 | $25.46 | $25.42 | $25.45 | $25.45 | 30,523 |
2024-10-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 506 |
2024-10-03 | $25.56 | $25.56 | $25.54 | $25.55 | $25.55 | 2,106 |
2024-10-02 | $25.57 | $25.58 | $25.57 | $25.58 | $25.58 | 924 |
2024-10-01 | $25.55 | $25.60 | $25.55 | $25.58 | $25.58 | 9,926 |
2024-09-30 | $25.55 | $25.55 | $25.51 | $25.53 | $25.53 | 7,882 |
2024-09-27 | $25.54 | $25.57 | $25.54 | $25.56 | $25.56 | 20,169 |
2024-09-26 | $25.55 | $25.55 | $25.51 | $25.51 | $25.51 | 3,183 |
2024-09-25 | $25.55 | $25.56 | $25.54 | $25.55 | $25.55 | 4,171 |
2024-09-24 | $25.54 | $25.59 | $25.54 | $25.58 | $25.58 | 4,884 |
2024-09-23 | $25.51 | $25.55 | $25.50 | $25.55 | $25.55 | 7,053 |
2024-09-20 | $25.59 | $25.64 | $25.59 | $25.63 | $25.53 | 7,343 |
2024-09-19 | $25.59 | $25.63 | $25.59 | $25.63 | $25.53 | 1,212 |
2024-09-18 | $25.57 | $25.63 | $25.57 | $25.57 | $25.48 | 5,161 |
2024-09-17 | $25.57 | $25.59 | $25.56 | $25.59 | $25.49 | 84,078 |
2024-09-16 | $25.58 | $25.60 | $25.57 | $25.59 | $25.49 | 7,384 |
2024-09-13 | $25.58 | $25.58 | $25.55 | $25.56 | $25.56 | 9,707 |
2024-09-12 | $25.50 | $25.53 | $25.49 | $25.52 | $25.52 | 5,940 |
2024-09-11 | $25.50 | $25.51 | $25.49 | $25.50 | $25.50 | 11,365 |
2024-09-10 | $25.46 | $25.48 | $25.44 | $25.48 | $25.48 | 3,524 |
2024-09-09 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 1,989 |
2024-09-06 | $25.44 | $25.47 | $25.41 | $25.43 | $25.43 | 8,113 |
2024-09-05 | $25.44 | $25.45 | $25.39 | $25.40 | $25.40 | 8,561 |
2024-09-04 | $25.40 | $25.41 | $25.37 | $25.40 | $25.40 | 26,206 |
2024-09-03 | $25.37 | $25.39 | $25.36 | $25.37 | $25.37 | 24,825 |
2024-08-30 | $25.37 | $25.39 | $25.36 | $25.38 | $25.38 | 3,642 |
2024-08-29 | $25.39 | $25.40 | $25.37 | $25.39 | $25.39 | 5,509 |
2024-08-28 | $25.40 | $25.41 | $25.38 | $25.40 | $25.40 | 6,360 |
2024-08-27 | $25.39 | $25.41 | $25.37 | $25.40 | $25.40 | 8,861 |
2024-08-26 | $25.41 | $25.42 | $25.39 | $25.40 | $25.40 | 5,964 |
2024-08-23 | $25.33 | $25.43 | $25.33 | $25.39 | $25.39 | 10,800 |
2024-08-22 | $25.29 | $25.30 | $25.29 | $25.30 | $25.30 | 908 |
2024-08-21 | $25.31 | $25.34 | $25.31 | $25.33 | $25.33 | 1,830 |
2024-08-20 | $25.30 | $25.32 | $25.28 | $25.28 | $25.28 | 20,811 |
2024-08-19 | $25.25 | $25.29 | $25.25 | $25.27 | $25.27 | 6,658 |
2024-08-16 | $25.21 | $25.28 | $25.21 | $25.28 | $25.28 | 8,721 |
2024-08-15 | $25.24 | $25.27 | $25.21 | $25.27 | $25.27 | 6,862 |
2024-08-14 | $25.34 | $25.34 | $25.30 | $25.30 | $25.30 | 4,285 |
2024-08-13 | $25.30 | $25.33 | $25.29 | $25.33 | $25.33 | 9,665 |
2024-08-12 | $25.26 | $25.29 | $25.25 | $25.29 | $25.29 | 4,044 |
2024-08-09 | $25.26 | $25.27 | $25.23 | $25.24 | $25.24 | 6,228 |
2024-08-08 | $25.21 | $25.23 | $25.21 | $25.23 | $25.23 | 5,004 |
2024-08-07 | $25.24 | $25.26 | $25.23 | $25.25 | $25.25 | 4,735 |
2024-08-06 | $25.25 | $25.29 | $25.23 | $25.26 | $25.26 | 9,536 |
2024-08-05 | $25.30 | $25.30 | $25.25 | $25.30 | $25.30 | 11,929 |
2024-08-02 | $25.27 | $25.30 | $25.26 | $25.29 | $25.29 | 10,457 |
2024-08-01 | $25.10 | $25.25 | $25.10 | $25.23 | $25.23 | 3,890 |
2024-07-31 | $25.25 | $25.25 | $25.15 | $25.22 | $25.22 | 6,335 |
2024-07-30 | $25.12 | $25.17 | $25.12 | $25.15 | $25.15 | 10,531 |
2024-07-29 | $25.15 | $25.15 | $25.13 | $25.14 | $25.14 | 1,786 |
2024-07-26 | $25.13 | $25.15 | $25.12 | $25.14 | $25.14 | 8,514 |
2024-07-25 | $25.10 | $25.12 | $25.09 | $25.10 | $25.10 | 2,995 |
2024-07-24 | $25.11 | $25.14 | $25.10 | $25.10 | $25.10 | 11,542 |
2024-07-23 | $25.08 | $25.11 | $25.08 | $25.10 | $25.10 | 2,430 |
2024-07-22 | $25.07 | $25.10 | $25.07 | $25.08 | $25.08 | 8,952 |
2024-07-19 | $25.10 | $25.11 | $25.09 | $25.10 | $25.10 | 4,910 |
2024-07-18 | $25.13 | $25.15 | $25.11 | $25.11 | $25.11 | 2,604 |
2024-07-17 | $25.12 | $25.16 | $25.12 | $25.15 | $25.15 | 5,671 |
2024-07-16 | $25.14 | $25.15 | $25.10 | $25.14 | $25.14 | 5,926 |
2024-07-15 | $25.15 | $25.15 | $25.08 | $25.13 | $25.13 | 33,151 |
2024-07-12 | $25.10 | $25.10 | $25.09 | $25.10 | $25.10 | 5,151 |
2024-07-11 | $25.08 | $25.10 | $25.08 | $25.09 | $25.09 | 3,441 |
2024-07-10 | $25.07 | $25.07 | $25.06 | $25.07 | $25.07 | 5,701 |
2024-07-09 | $25.06 | $25.06 | $25.05 | $25.06 | $25.06 | 8,410 |
2024-07-08 | $25.07 | $25.09 | $25.05 | $25.07 | $25.07 | 33,534 |
2024-07-05 | $25.08 | $25.09 | $25.05 | $25.08 | $25.08 | 7,053 |
2024-07-03 | $25.02 | $25.05 | $25.01 | $25.03 | $25.03 | 6,225 |
2024-07-02 | $25.01 | $25.01 | $24.98 | $25.00 | $25.00 | 4,449 |
2024-07-01 | $24.99 | $24.99 | $24.96 | $24.98 | $24.98 | 8,440 |
2024-06-28 | $25.02 | $25.11 | $24.98 | $25.00 | $25.00 | 10,548 |
2024-06-27 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 11,941 |
2024-06-26 | $24.95 | $24.96 | $24.93 | $24.95 | $24.95 | 1,677 |
2024-06-25 | $24.95 | $24.98 | $24.94 | $24.96 | $24.96 | 17,130 |
2024-06-24 | $24.97 | $24.97 | $24.94 | $24.96 | $24.96 | 5,086 |
2024-06-21 | $25.44 | $25.44 | $25.40 | $25.40 | $24.96 | 3,274 |
2024-06-20 | $25.37 | $25.40 | $25.35 | $25.39 | $25.39 | 4,714 |
2024-06-18 | $25.36 | $25.39 | $25.35 | $25.39 | $25.39 | 8,302 |
2024-06-17 | $25.34 | $25.34 | $25.31 | $25.33 | $25.33 | 9,443 |
2024-06-14 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 1,063 |
2024-06-13 | $25.33 | $25.34 | $25.31 | $25.33 | $25.33 | 3,114 |
2024-06-12 | $25.35 | $25.35 | $25.29 | $25.29 | $25.29 | 5,802 |
2024-06-11 | $25.31 | $25.31 | $25.29 | $25.30 | $25.30 | 5,727 |
2024-06-10 | $25.25 | $25.28 | $25.25 | $25.28 | $25.28 | 4,981 |
2024-06-07 | $25.29 | $25.29 | $25.27 | $25.28 | $25.28 | 18,407 |
2024-06-06 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 14,239 |
2024-06-05 | $25.32 | $25.35 | $25.31 | $25.35 | $25.35 | 6,531 |
2024-06-04 | $25.32 | $25.33 | $25.31 | $25.33 | $25.33 | 8,031 |
2024-06-03 | $25.29 | $25.31 | $25.29 | $25.30 | $25.30 | 9,742 |
2024-05-31 | $25.28 | $25.28 | $25.27 | $25.28 | $25.28 | 3,889 |
2024-05-30 | $25.24 | $25.25 | $25.23 | $25.24 | $25.24 | 5,456 |
2024-05-29 | $25.23 | $25.23 | $25.20 | $25.22 | $25.22 | 12,455 |
2024-05-28 | $25.27 | $25.27 | $25.21 | $25.23 | $25.23 | 25,759 |
2024-05-24 | $25.24 | $25.24 | $25.22 | $25.23 | $25.23 | 7,135 |
2024-05-23 | $25.25 | $25.25 | $25.21 | $25.22 | $25.22 | 9,181 |
2024-05-22 | $25.25 | $25.25 | $25.23 | $25.24 | $25.24 | 10,215 |
2024-05-21 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 3,223 |
2024-05-20 | $25.23 | $25.24 | $25.22 | $25.23 | $25.23 | 7,621 |
2024-05-17 | $25.25 | $25.25 | $25.22 | $25.22 | $25.22 | 44,423 |
2024-05-16 | $25.23 | $25.24 | $25.22 | $25.22 | $25.22 | 6,996 |
2024-05-15 | $25.25 | $25.25 | $25.21 | $25.25 | $25.25 | 13,064 |
2024-05-14 | $25.18 | $25.20 | $25.17 | $25.19 | $25.19 | 1,756 |
2024-05-13 | $25.19 | $25.20 | $25.17 | $25.18 | $25.18 | 8,914 |
2024-05-10 | $25.21 | $25.21 | $25.16 | $25.18 | $25.18 | 32,482 |
2024-05-09 | $25.18 | $25.20 | $25.17 | $25.20 | $25.20 | 6,798 |
2024-05-08 | $25.13 | $25.16 | $25.11 | $25.15 | $25.15 | 11,756 |
2024-05-07 | $25.16 | $25.18 | $25.14 | $25.14 | $25.14 | 8,764 |
2024-05-06 | $25.16 | $25.18 | $25.15 | $25.17 | $25.17 | 7,973 |
2024-05-03 | $25.17 | $25.18 | $25.15 | $25.17 | $25.17 | 6,000 |
2024-05-02 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 5,874 |
2024-05-01 | $25.07 | $25.08 | $25.04 | $25.08 | $25.08 | 18,165 |
2024-04-30 | $25.07 | $25.08 | $25.05 | $25.06 | $25.06 | 1,671 |
2024-04-29 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 6,400 |
2024-04-26 | $25.06 | $25.08 | $25.06 | $25.06 | $25.06 | 10,358 |
2024-04-25 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 8,050 |
2024-04-24 | $25.07 | $25.08 | $25.06 | $25.07 | $25.07 | 8,947 |
2024-04-23 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 304,821 |
2024-04-22 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 7,672 |
2024-04-19 | $25.06 | $25.07 | $25.05 | $25.06 | $25.06 | 3,520 |
2024-04-18 | $25.04 | $25.05 | $25.02 | $25.05 | $25.05 | 16,663 |
2024-04-17 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 7,006 |
2024-04-16 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 6,713 |
2024-04-15 | $25.04 | $25.06 | $25.02 | $25.06 | $25.06 | 17,565 |
2024-04-12 | $25.06 | $25.09 | $25.06 | $25.07 | $25.07 | 6,044 |
2024-04-11 | $25.03 | $25.03 | $25.00 | $25.02 | $25.02 | 6,339 |
2024-04-10 | $25.04 | $25.04 | $25.00 | $25.01 | $25.01 | 7,716 |
2024-04-09 | $25.11 | $25.11 | $25.10 | $25.10 | $25.10 | 38,407 |
2024-04-08 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 18,604 |
2024-04-05 | $25.09 | $25.11 | $25.09 | $25.10 | $25.10 | 6,850 |
2024-04-04 | $25.08 | $25.12 | $25.07 | $25.12 | $25.12 | 7,514 |
2024-04-03 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 8,192 |
2024-04-02 | $25.04 | $25.06 | $25.00 | $25.06 | $25.06 | 23,993 |
2024-04-01 | $25.09 | $25.09 | $25.03 | $25.04 | $25.04 | 4,258 |
2024-03-28 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 9,715 |
2024-03-27 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 28,593 |
2024-03-26 | $25.06 | $25.07 | $25.05 | $25.07 | $25.07 | 8,431 |
2024-03-25 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 15,496 |
2024-03-22 | $25.11 | $25.11 | $25.08 | $25.08 | $25.08 | 7,846 |
2024-03-21 | $25.07 | $25.07 | $25.04 | $25.06 | $25.06 | 4,848 |
2024-03-20 | $24.99 | $25.06 | $24.99 | $25.03 | $25.03 | 10,878 |
2024-03-19 | $24.98 | $25.01 | $24.97 | $25.00 | $25.00 | 12,774 |
2024-03-18 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 54,698 |
2024-03-15 | $24.98 | $25.02 | $24.98 | $25.02 | $24.99 | 5,219 |
2024-03-14 | $25.02 | $25.03 | $25.00 | $25.02 | $24.99 | 7,853 |
2024-03-13 | $25.07 | $25.07 | $25.03 | $25.05 | $25.02 | 13,618 |
2024-03-12 | $25.06 | $25.06 | $25.05 | $25.05 | $25.02 | 8,699 |
2024-03-11 | $25.09 | $25.09 | $25.05 | $25.06 | $25.03 | 24,343 |
2024-03-08 | $25.11 | $25.11 | $25.08 | $25.09 | $25.06 | 5,415 |
2024-03-07 | $25.07 | $25.07 | $25.05 | $25.06 | $25.03 | 11,926 |
2024-03-06 | $25.06 | $25.09 | $25.04 | $25.04 | $25.01 | 26,509 |
2024-03-05 | $25.04 | $25.05 | $25.03 | $25.05 | $25.02 | 9,375 |
2024-03-04 | $25.00 | $25.03 | $25.00 | $25.01 | $24.98 | 10,265 |
2024-03-01 | $24.99 | $25.04 | $24.97 | $25.03 | $25.03 | 25,606 |
2024-02-29 | $24.97 | $24.99 | $24.96 | $24.98 | $24.98 | 31,736 |
2024-02-28 | $24.92 | $24.94 | $24.92 | $24.94 | $24.94 | 7,739 |
2024-02-27 | $24.90 | $24.93 | $24.89 | $24.89 | $24.89 | 12,878 |
2024-02-26 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 10,675 |
2024-02-23 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 33,273 |
2024-02-22 | $24.89 | $24.91 | $24.86 | $24.89 | $24.89 | 9,341 |
2024-02-21 | $24.95 | $24.95 | $24.90 | $24.91 | $24.91 | 113,781 |
2024-02-20 | $24.92 | $24.94 | $24.91 | $24.91 | $24.91 | 16,685 |
2024-02-16 | $24.88 | $24.90 | $24.88 | $24.89 | $24.89 | 13,735 |
2024-02-15 | $24.92 | $24.94 | $24.92 | $24.93 | $24.93 | 7,411 |
2024-02-14 | $24.89 | $24.91 | $24.88 | $24.90 | $24.90 | 10,466 |
2024-02-13 | $24.86 | $24.88 | $24.84 | $24.85 | $24.85 | 14,522 |
2024-02-12 | $24.92 | $24.92 | $24.88 | $24.91 | $24.91 | 11,690 |
2024-02-09 | $24.88 | $24.91 | $24.88 | $24.89 | $24.89 | 23,217 |
2024-02-08 | $24.89 | $24.92 | $24.89 | $24.91 | $24.91 | 17,653 |
2024-02-07 | $24.93 | $24.93 | $24.90 | $24.90 | $24.90 | 16,256 |
2024-02-06 | $24.87 | $24.92 | $24.87 | $24.90 | $24.90 | 15,706 |
2024-02-05 | $24.85 | $24.88 | $24.85 | $24.87 | $24.87 | 18,876 |
2024-02-02 | $24.92 | $24.92 | $24.87 | $24.90 | $24.90 | 18,920 |
2024-02-01 | $25.05 | $25.05 | $24.99 | $24.99 | $24.99 | 71,535 |
2024-01-31 | $24.99 | $25.02 | $24.97 | $25.02 | $25.02 | 16,766 |
2024-01-30 | $24.96 | $24.97 | $24.93 | $24.95 | $24.95 | 30,464 |
2024-01-29 | $24.97 | $24.98 | $24.94 | $24.96 | $24.96 | 10,758 |
2024-01-26 | $24.94 | $24.95 | $24.92 | $24.93 | $24.93 | 36,131 |
2024-01-25 | $24.92 | $24.95 | $24.91 | $24.95 | $24.95 | 13,223 |
2024-01-24 | $24.91 | $24.93 | $24.88 | $24.89 | $24.89 | 54,132 |
2024-01-23 | $24.89 | $24.91 | $24.88 | $24.90 | $24.90 | 13,845 |
2024-01-22 | $24.92 | $24.94 | $24.91 | $24.93 | $24.93 | 4,413 |
2024-01-19 | $24.91 | $24.91 | $24.89 | $24.91 | $24.91 | 9,261 |
2024-01-18 | $24.93 | $24.94 | $24.91 | $24.93 | $24.93 | 15,990 |
2024-01-17 | $24.88 | $24.91 | $24.84 | $24.90 | $24.90 | 34,864 |
2024-01-16 | $24.95 | $25.00 | $24.93 | $24.95 | $24.95 | 63,023 |
2024-01-12 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 10,412 |
2024-01-11 | $24.89 | $24.94 | $24.89 | $24.93 | $24.93 | 16,506 |
2024-01-10 | $24.86 | $24.88 | $24.84 | $24.86 | $24.86 | 8,430 |
2024-01-09 | $24.85 | $24.87 | $24.85 | $24.86 | $24.86 | 46,467 |
2024-01-08 | $24.85 | $24.88 | $24.84 | $24.85 | $24.85 | 5,503 |
2024-01-05 | $24.85 | $24.89 | $24.83 | $24.85 | $24.85 | 3,531 |
2024-01-04 | $24.87 | $24.87 | $24.84 | $24.85 | $24.85 | 6,408 |
2024-01-03 | $24.84 | $24.91 | $24.84 | $24.91 | $24.91 | 5,346 |
2024-01-02 | $24.85 | $24.89 | $24.85 | $24.88 | $24.88 | 30,194 |
2023-12-29 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 48,672 |
2023-12-28 | $24.91 | $24.91 | $24.88 | $24.89 | $24.89 | 14,501 |
2023-12-27 | $24.92 | $24.92 | $24.89 | $24.92 | $24.92 | 10,728 |
2023-12-26 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 4,142 |
2023-12-22 | $24.93 | $24.93 | $24.87 | $24.91 | $24.91 | 7,298 |
2023-12-21 | $24.92 | $24.92 | $24.88 | $24.90 | $24.90 | 15,845 |
2023-12-20 | $24.91 | $24.91 | $24.87 | $24.89 | $24.89 | 17,440 |
2023-12-19 | $24.87 | $24.88 | $24.84 | $24.86 | $24.86 | 6,078 |
2023-12-18 | $24.86 | $24.87 | $24.85 | $24.85 | $24.85 | 9,001 |
2023-12-15 | $24.98 | $25.00 | $24.98 | $25.00 | $24.87 | 8,697 |
2023-12-14 | $25.01 | $25.04 | $25.00 | $25.03 | $24.90 | 28,862 |
2023-12-13 | $24.78 | $24.92 | $24.75 | $24.92 | $24.79 | 21,382 |
2023-12-12 | $24.77 | $24.77 | $24.74 | $24.74 | $24.61 | 15,904 |
2023-12-11 | $24.75 | $24.76 | $24.74 | $24.76 | $24.63 | 4,734 |
2023-12-08 | $24.75 | $24.77 | $24.74 | $24.77 | $24.77 | 11,634 |
2023-12-07 | $24.80 | $24.82 | $24.80 | $24.80 | $24.80 | 5,770 |
2023-12-06 | $24.79 | $24.81 | $24.78 | $24.80 | $24.80 | 30,229 |
2023-12-05 | $24.80 | $24.83 | $24.80 | $24.81 | $24.81 | 11,849 |
2023-12-04 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 7,504 |
2023-12-01 | $24.78 | $24.84 | $24.76 | $24.84 | $24.84 | 4,952 |
2023-11-30 | $24.78 | $24.79 | $24.76 | $24.77 | $24.77 | 8,536 |
2023-11-29 | $24.80 | $24.80 | $24.77 | $24.79 | $24.79 | 10,473 |
2023-11-28 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 15,631 |
2023-11-27 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 8,665 |
2023-11-24 | $24.65 | $24.66 | $24.65 | $24.65 | $24.65 | 30,504 |
2023-11-22 | $24.66 | $24.68 | $24.65 | $24.68 | $24.68 | 7,370 |
2023-11-21 | $24.71 | $24.71 | $24.67 | $24.68 | $24.68 | 4,822 |
2023-11-20 | $24.68 | $24.69 | $24.66 | $24.69 | $24.69 | 13,376 |
2023-11-17 | $24.66 | $24.67 | $24.64 | $24.66 | $24.66 | 5,118 |
2023-11-16 | $24.66 | $24.66 | $24.63 | $24.65 | $24.65 | 10,073 |
2023-11-15 | $24.60 | $24.62 | $24.59 | $24.61 | $24.61 | 12,920 |
2023-11-14 | $24.64 | $24.67 | $24.64 | $24.65 | $24.65 | 11,411 |
2023-11-13 | $24.54 | $24.57 | $24.54 | $24.57 | $24.57 | 7,832 |
2023-11-10 | $24.60 | $24.60 | $24.55 | $24.57 | $24.57 | 10,231 |
2023-11-09 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 39,826 |
2023-11-08 | $24.64 | $24.64 | $24.61 | $24.63 | $24.63 | 13,426 |
2023-11-07 | $24.64 | $24.65 | $24.61 | $24.64 | $24.64 | 9,633 |
2023-11-06 | $24.66 | $24.66 | $24.62 | $24.63 | $24.63 | 21,481 |
2023-11-03 | $24.65 | $24.68 | $24.64 | $24.66 | $24.66 | 5,072 |
2023-11-02 | $24.62 | $24.62 | $24.58 | $24.58 | $24.58 | 5,343 |
2023-11-01 | $24.51 | $24.58 | $24.50 | $24.58 | $24.58 | 8,633 |
2023-10-31 | $24.52 | $24.54 | $24.51 | $24.52 | $24.52 | 8,192 |
2023-10-30 | $24.51 | $24.54 | $24.51 | $24.53 | $24.53 | 296,307 |
2023-10-27 | $24.53 | $24.55 | $24.51 | $24.55 | $24.55 | 4,984 |
2023-10-26 | $24.49 | $24.51 | $24.47 | $24.51 | $24.51 | 11,754 |
2023-10-25 | $24.45 | $24.47 | $24.45 | $24.46 | $24.46 | 19,556 |
2023-10-24 | $24.46 | $24.48 | $24.45 | $24.48 | $24.48 | 12,346 |
2023-10-23 | $24.49 | $24.50 | $24.47 | $24.50 | $24.50 | 9,299 |
2023-10-20 | $24.52 | $24.52 | $24.49 | $24.50 | $24.50 | 10,376 |
2023-10-19 | $24.43 | $24.49 | $24.41 | $24.48 | $24.48 | 7,137 |
2023-10-18 | $24.44 | $24.48 | $24.42 | $24.42 | $24.42 | 51,907 |
2023-10-17 | $24.45 | $24.47 | $24.42 | $24.42 | $24.42 | 15,256 |
2023-10-16 | $24.52 | $24.52 | $24.49 | $24.51 | $24.51 | 10,053 |
2023-10-13 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 8,553 |
2023-10-12 | $24.46 | $24.46 | $24.43 | $24.45 | $24.45 | 3,355 |
2023-10-11 | $24.45 | $24.46 | $24.43 | $24.46 | $24.46 | 8,997 |
2023-10-10 | $24.40 | $24.44 | $24.40 | $24.42 | $24.42 | 13,327 |
2023-10-09 | $24.38 | $24.44 | $24.38 | $24.43 | $24.43 | 11,101 |
2023-10-06 | $24.31 | $24.33 | $24.29 | $24.33 | $24.33 | 14,550 |
2023-10-05 | $24.38 | $24.38 | $24.35 | $24.36 | $24.36 | 11,204 |
2023-10-04 | $24.33 | $24.34 | $24.31 | $24.33 | $24.33 | 17,103 |
2023-10-03 | $24.36 | $24.36 | $24.31 | $24.31 | $24.31 | 8,911 |
2023-10-02 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 40,666 |
2023-09-29 | $24.48 | $24.48 | $24.42 | $24.42 | $24.42 | 17,221 |
2023-09-28 | $24.39 | $24.44 | $24.39 | $24.44 | $24.44 | 24,958 |
2023-09-27 | $24.40 | $24.41 | $24.36 | $24.38 | $24.38 | 167,469 |
2023-09-26 | $24.40 | $24.40 | $24.37 | $24.38 | $24.38 | 72,454 |
2023-09-25 | $24.42 | $24.44 | $24.40 | $24.41 | $24.41 | 10,077 |
2023-09-22 | $24.46 | $24.47 | $24.44 | $24.45 | $24.45 | 10,609 |
2023-09-21 | $24.44 | $24.44 | $24.41 | $24.43 | $24.43 | 24,525 |
2023-09-20 | $24.49 | $24.52 | $24.44 | $24.44 | $24.44 | 15,226 |
2023-09-19 | $24.49 | $24.51 | $24.48 | $24.49 | $24.49 | 14,848 |
2023-09-18 | $24.49 | $24.51 | $24.49 | $24.51 | $24.51 | 56,911 |
2023-09-15 | $24.65 | $24.66 | $24.65 | $24.65 | $24.49 | 8,572 |
2023-09-14 | $24.69 | $24.69 | $24.66 | $24.68 | $24.52 | 21,383 |
2023-09-13 | $24.66 | $24.68 | $24.66 | $24.68 | $24.52 | 15,268 |
2023-09-12 | $24.65 | $24.66 | $24.65 | $24.66 | $24.50 | 11,031 |
2023-09-11 | $24.64 | $24.65 | $24.63 | $24.65 | $24.49 | 12,028 |
2023-09-08 | $24.66 | $24.66 | $24.63 | $24.64 | $24.64 | 6,664 |
2023-09-07 | $24.61 | $24.63 | $24.61 | $24.63 | $24.63 | 8,584 |
2023-09-06 | $24.61 | $24.61 | $24.56 | $24.57 | $24.57 | 6,231 |
2023-09-05 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 4,621 |
2023-09-01 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 3,885 |
2023-08-31 | $24.62 | $24.64 | $24.60 | $24.64 | $24.64 | 7,875 |
2023-08-30 | $24.62 | $24.62 | $24.59 | $24.59 | $24.59 | 7,188 |
2023-08-29 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 10,964 |
2023-08-28 | $24.53 | $24.54 | $24.52 | $24.54 | $24.54 | 56,406 |
2023-08-25 | $24.52 | $24.54 | $24.51 | $24.53 | $24.53 | 14,521 |
2023-08-24 | $24.56 | $24.57 | $24.53 | $24.54 | $24.54 | 7,853 |
2023-08-23 | $24.55 | $24.58 | $24.55 | $24.58 | $24.58 | 6,906 |
2023-08-22 | $24.50 | $24.51 | $24.49 | $24.50 | $24.50 | 18,422 |
2023-08-21 | $24.51 | $24.51 | $24.48 | $24.50 | $24.50 | 12,076 |
2023-08-18 | $24.54 | $24.54 | $24.51 | $24.52 | $24.52 | 13,283 |
2023-08-17 | $24.52 | $24.52 | $24.48 | $24.51 | $24.51 | 6,999 |
2023-08-16 | $24.52 | $24.54 | $24.48 | $24.48 | $24.48 | 17,278 |
2023-08-15 | $24.56 | $24.56 | $24.51 | $24.51 | $24.51 | 7,159 |
2023-08-14 | $24.54 | $24.56 | $24.53 | $24.54 | $24.54 | 51,446 |
2023-08-11 | $24.55 | $24.59 | $24.55 | $24.58 | $24.58 | 26,949 |
2023-08-10 | $24.64 | $24.64 | $24.58 | $24.58 | $24.58 | 4,878 |
2023-08-09 | $24.63 | $24.64 | $24.61 | $24.61 | $24.61 | 89,030 |
2023-08-08 | $24.66 | $24.66 | $24.62 | $24.63 | $24.63 | 11,925 |
2023-08-07 | $24.61 | $24.65 | $24.60 | $24.64 | $24.64 | 35,037 |
2023-08-04 | $24.58 | $24.61 | $24.57 | $24.61 | $24.61 | 13,000 |
2023-08-03 | $24.50 | $24.53 | $24.50 | $24.50 | $24.50 | 6,907 |
2023-08-02 | $24.52 | $24.54 | $24.50 | $24.52 | $24.52 | 28,960 |
2023-08-01 | $24.57 | $24.57 | $24.51 | $24.52 | $24.52 | 10,266 |
2023-07-31 | $24.55 | $24.60 | $24.55 | $24.57 | $24.57 | 5,839 |
2023-07-28 | $24.56 | $24.56 | $24.53 | $24.53 | $24.53 | 2,924 |
2023-07-27 | $24.55 | $24.58 | $24.49 | $24.51 | $24.51 | 14,172 |
2023-07-26 | $24.51 | $24.59 | $24.51 | $24.59 | $24.59 | 9,299 |
2023-07-25 | $24.54 | $24.59 | $24.50 | $24.54 | $24.54 | 33,847 |
2023-07-24 | $24.54 | $24.58 | $24.54 | $24.56 | $24.56 | 37,447 |
2023-07-21 | $24.54 | $24.57 | $24.53 | $24.54 | $24.54 | 11,657 |
2023-07-20 | $24.52 | $24.54 | $24.49 | $24.53 | $24.53 | 22,567 |
2023-07-19 | $24.56 | $24.56 | $24.52 | $24.54 | $24.54 | 49,697 |
2023-07-18 | $24.56 | $24.57 | $24.52 | $24.53 | $24.53 | 11,782 |
2023-07-17 | $24.51 | $24.55 | $24.50 | $24.54 | $24.54 | 22,311 |
2023-07-14 | $24.57 | $24.57 | $24.51 | $24.52 | $24.52 | 9,688 |
2023-07-13 | $24.57 | $24.60 | $24.55 | $24.59 | $24.59 | 19,141 |
2023-07-12 | $24.48 | $24.53 | $24.48 | $24.49 | $24.49 | 151,683 |
2023-07-11 | $24.42 | $24.42 | $24.39 | $24.40 | $24.40 | 23,323 |
2023-07-10 | $24.42 | $24.43 | $24.40 | $24.42 | $24.42 | 10,564 |
2023-07-07 | $24.40 | $24.42 | $24.39 | $24.39 | $24.39 | 8,811 |
2023-07-06 | $24.38 | $24.38 | $24.32 | $24.37 | $24.37 | 76,433 |
2023-07-05 | $24.46 | $24.46 | $24.41 | $24.43 | $24.43 | 5,985 |
2023-07-03 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 9,124 |
2023-06-30 | $24.43 | $24.49 | $24.43 | $24.49 | $24.49 | 17,682 |
2023-06-29 | $24.45 | $24.45 | $24.43 | $24.45 | $24.45 | 10,625 |
2023-06-28 | $24.46 | $24.52 | $24.46 | $24.51 | $24.51 | 26,759 |
2023-06-27 | $24.53 | $24.53 | $24.47 | $24.48 | $24.48 | 11,580 |
2023-06-26 | $24.53 | $24.53 | $24.50 | $24.51 | $24.51 | 15,869 |
2023-06-23 | $24.53 | $24.53 | $24.50 | $24.51 | $24.51 | 17,821 |
2023-06-22 | $24.50 | $24.53 | $24.49 | $24.50 | $24.50 | 20,027 |
2023-06-21 | $24.50 | $24.52 | $24.48 | $24.52 | $24.52 | 31,995 |
2023-06-20 | $24.51 | $24.52 | $24.50 | $24.52 | $24.52 | 45,902 |
2023-06-16 | $24.78 | $24.80 | $24.78 | $24.80 | $24.50 | 37,781 |
2023-06-15 | $24.83 | $24.85 | $24.82 | $24.83 | $24.83 | 22,268 |
2023-06-14 | $24.80 | $24.80 | $24.72 | $24.74 | $24.74 | 11,033 |
2023-06-13 | $24.80 | $24.80 | $24.73 | $24.74 | $24.74 | 5,827 |
2023-06-12 | $24.78 | $24.80 | $24.77 | $24.80 | $24.80 | 16,605 |
2023-06-09 | $24.80 | $24.81 | $24.78 | $24.78 | $24.78 | 80,623 |
2023-06-08 | $24.81 | $24.83 | $24.81 | $24.83 | $24.83 | 12,618 |
2023-06-07 | $24.84 | $24.84 | $24.77 | $24.77 | $24.77 | 150,539 |
2023-06-06 | $24.81 | $24.82 | $24.80 | $24.82 | $24.82 | 14,663 |
2023-06-05 | $24.84 | $24.84 | $24.82 | $24.83 | $24.83 | 7,250 |
2023-06-02 | $24.84 | $24.85 | $24.79 | $24.80 | $24.80 | 27,650 |
2023-06-01 | $24.83 | $24.85 | $24.81 | $24.85 | $24.85 | 13,794 |
2023-05-31 | $24.87 | $24.87 | $24.78 | $24.82 | $24.82 | 30,103 |
2023-05-30 | $24.76 | $24.80 | $24.76 | $24.78 | $24.78 | 20,675 |
2023-05-26 | $24.74 | $24.74 | $24.72 | $24.74 | $24.74 | 7,823 |
2023-05-25 | $24.78 | $24.80 | $24.74 | $24.74 | $24.74 | 4,314 |
2023-05-24 | $24.84 | $24.85 | $24.82 | $24.84 | $24.84 | 20,123 |
2023-05-23 | $24.85 | $24.88 | $24.84 | $24.87 | $24.87 | 11,238 |
2023-05-22 | $24.87 | $24.87 | $24.83 | $24.84 | $24.84 | 75,515 |
2023-05-19 | $24.85 | $24.90 | $24.85 | $24.86 | $24.86 | 63,111 |
2023-05-18 | $24.91 | $24.91 | $24.86 | $24.89 | $24.89 | 58,117 |
2023-05-17 | $24.91 | $24.94 | $24.90 | $24.93 | $24.93 | 19,455 |
2023-05-16 | $24.94 | $24.94 | $24.91 | $24.93 | $24.93 | 14,631 |
2023-05-15 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 30,617 |
2023-05-12 | $24.99 | $24.99 | $24.94 | $24.96 | $24.96 | 7,972 |
2023-05-11 | $25.06 | $25.06 | $24.99 | $25.02 | $25.02 | 25,937 |
2023-05-10 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 10,945 |
2023-05-09 | $25.00 | $25.01 | $24.98 | $25.01 | $25.01 | 10,192 |
2023-05-08 | $25.02 | $25.02 | $25.00 | $25.01 | $25.01 | 12,866 |
2023-05-05 | $25.03 | $25.04 | $25.01 | $25.04 | $25.04 | 90,350 |
2023-05-04 | $25.06 | $25.13 | $25.06 | $25.07 | $25.07 | 14,801 |
2023-05-03 | $25.01 | $25.04 | $24.99 | $25.04 | $25.04 | 17,761 |
2023-05-02 | $24.91 | $24.99 | $24.91 | $24.99 | $24.99 | 53,067 |
2023-05-01 | $24.96 | $24.96 | $24.89 | $24.90 | $24.90 | 23,096 |
2023-04-28 | $24.96 | $24.99 | $24.94 | $24.97 | $24.97 | 60,398 |
2023-04-27 | $24.99 | $25.00 | $24.94 | $24.95 | $24.95 | 11,252 |
2023-04-26 | $25.05 | $25.05 | $24.99 | $25.01 | $25.01 | 28,421 |
2023-04-25 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 32,458 |
2023-04-24 | $24.93 | $24.98 | $24.93 | $24.98 | $24.98 | 31,633 |
2023-04-21 | $24.92 | $24.93 | $24.91 | $24.93 | $24.93 | 10,439 |
2023-04-20 | $24.91 | $24.93 | $24.90 | $24.91 | $24.91 | 37,420 |
2023-04-19 | $24.87 | $24.88 | $24.85 | $24.87 | $24.87 | 22,431 |
2023-04-18 | $24.87 | $24.88 | $24.86 | $24.88 | $24.88 | 49,303 |
2023-04-17 | $24.88 | $24.91 | $24.85 | $24.85 | $24.85 | 48,496 |
2023-04-14 | $24.90 | $24.93 | $24.89 | $24.90 | $24.90 | 20,355 |
2023-04-13 | $25.01 | $25.01 | $24.95 | $24.95 | $24.95 | 18,377 |
2023-04-12 | $24.98 | $25.01 | $24.96 | $24.97 | $24.97 | 14,432 |
2023-04-11 | $25.00 | $25.00 | $24.97 | $24.99 | $24.99 | 20,109 |
2023-04-10 | $24.99 | $24.99 | $24.97 | $24.99 | $24.99 | 19,653 |
2023-04-06 | $25.07 | $25.09 | $25.06 | $25.06 | $25.06 | 9,500 |
2023-04-05 | $25.08 | $25.08 | $25.05 | $25.05 | $25.05 | 10,704 |
2023-04-04 | $24.98 | $25.05 | $24.98 | $25.04 | $25.04 | 11,306 |
2023-04-03 | $24.97 | $25.04 | $24.97 | $25.00 | $25.00 | 54,803 |
2023-03-31 | $24.91 | $24.95 | $24.89 | $24.95 | $24.95 | 35,377 |
2023-03-30 | $24.86 | $24.90 | $24.86 | $24.89 | $24.89 | 20,935 |
2023-03-29 | $24.85 | $24.88 | $24.85 | $24.87 | $24.87 | 14,543 |
2023-03-28 | $24.83 | $24.88 | $24.83 | $24.84 | $24.84 | 8,741 |
2023-03-27 | $24.84 | $24.85 | $24.83 | $24.83 | $24.83 | 16,053 |
2023-03-24 | $24.95 | $24.96 | $24.90 | $24.92 | $24.92 | 21,131 |
2023-03-23 | $24.90 | $24.98 | $24.89 | $24.93 | $24.93 | 64,508 |
2023-03-22 | $24.72 | $24.88 | $24.72 | $24.88 | $24.88 | 16,754 |
2023-03-21 | $24.70 | $24.76 | $24.68 | $24.69 | $24.69 | 52,405 |
2023-03-20 | $24.73 | $24.76 | $24.71 | $24.76 | $24.76 | 20,102 |
2023-03-17 | $24.71 | $24.78 | $24.71 | $24.76 | $24.76 | 15,794 |
2023-03-16 | $24.85 | $24.85 | $24.68 | $24.69 | $24.69 | 6,928 |
2023-03-15 | $24.76 | $24.86 | $24.76 | $24.84 | $24.84 | 27,997 |
2023-03-14 | $24.68 | $24.72 | $24.66 | $24.68 | $24.68 | 40,185 |
2023-03-13 | $24.67 | $24.75 | $24.67 | $24.71 | $24.71 | 15,583 |
2023-03-10 | $24.48 | $24.54 | $24.48 | $24.54 | $24.54 | 12,731 |
2023-03-09 | $24.43 | $24.44 | $24.41 | $24.44 | $24.44 | 27,710 |
2023-03-08 | $24.44 | $24.45 | $24.36 | $24.37 | $24.37 | 15,609 |
2023-03-07 | $24.51 | $24.51 | $24.42 | $24.43 | $24.43 | 18,709 |
2023-03-06 | $24.60 | $24.62 | $24.55 | $24.56 | $24.56 | 24,265 |
2023-03-03 | $24.51 | $24.62 | $24.51 | $24.58 | $24.58 | 103,384 |
2023-03-02 | $24.48 | $24.50 | $24.47 | $24.49 | $24.49 | 32,794 |
2023-03-01 | $24.48 | $24.48 | $24.43 | $24.45 | $24.45 | 33,363 |
2023-02-28 | $24.42 | $24.51 | $24.42 | $24.48 | $24.48 | 25,901 |
2023-02-27 | $24.43 | $24.44 | $24.42 | $24.44 | $24.44 | 4,478 |
2023-02-24 | $24.41 | $24.42 | $24.36 | $24.42 | $24.42 | 9,805 |
2023-02-23 | $24.48 | $24.50 | $24.45 | $24.49 | $24.49 | 15,301 |
2023-02-22 | $24.51 | $24.53 | $24.45 | $24.45 | $24.45 | 27,107 |
2023-02-21 | $24.47 | $24.49 | $24.46 | $24.48 | $24.48 | 13,033 |
2023-02-17 | $24.45 | $24.51 | $24.45 | $24.51 | $24.51 | 54,663 |
2023-02-16 | $24.52 | $24.55 | $24.50 | $24.50 | $24.50 | 22,312 |
2023-02-15 | $24.52 | $24.52 | $24.49 | $24.51 | $24.51 | 10,931 |
2023-02-14 | $24.50 | $24.52 | $24.47 | $24.49 | $24.49 | 16,588 |
2023-02-13 | $24.50 | $24.52 | $24.50 | $24.51 | $24.51 | 27,089 |
2023-02-10 | $24.54 | $24.56 | $24.51 | $24.51 | $24.51 | 26,921 |
2023-02-09 | $24.58 | $24.58 | $24.53 | $24.54 | $24.54 | 19,709 |
2023-02-08 | $24.54 | $24.59 | $24.54 | $24.58 | $24.58 | 16,201 |
2023-02-07 | $24.49 | $24.59 | $24.48 | $24.53 | $24.53 | 50,524 |
2023-02-06 | $24.50 | $24.50 | $24.46 | $24.46 | $24.46 | 36,321 |
2023-02-03 | $24.57 | $24.58 | $24.51 | $24.52 | $24.52 | 224,544 |
2023-02-02 | $24.66 | $24.68 | $24.63 | $24.63 | $24.63 | 36,618 |
2023-02-01 | $24.60 | $24.66 | $24.54 | $24.65 | $24.65 | 17,290 |
2023-01-31 | $24.55 | $24.56 | $24.53 | $24.56 | $24.56 | 105,726 |
2023-01-30 | $24.58 | $24.58 | $24.53 | $24.53 | $24.53 | 29,097 |
2023-01-27 | $24.61 | $24.61 | $24.58 | $24.59 | $24.59 | 22,447 |
2023-01-26 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 6,601 |
2023-01-25 | $24.59 | $24.61 | $24.58 | $24.61 | $24.61 | 19,067 |
2023-01-24 | $24.58 | $24.59 | $24.56 | $24.59 | $24.59 | 6,173 |
2023-01-23 | $24.56 | $24.58 | $24.55 | $24.56 | $24.56 | 22,941 |
2023-01-20 | $24.57 | $24.57 | $24.55 | $24.56 | $24.56 | 23,917 |
2023-01-19 | $24.54 | $24.60 | $24.53 | $24.59 | $24.59 | 13,983 |
2023-01-18 | $24.52 | $24.56 | $24.52 | $24.54 | $24.54 | 20,534 |
2023-01-17 | $24.47 | $24.50 | $24.46 | $24.49 | $24.49 | 39,568 |
2023-01-13 | $24.55 | $24.55 | $24.48 | $24.48 | $24.48 | 38,825 |
2023-01-12 | $24.51 | $24.56 | $24.50 | $24.56 | $24.56 | 39,957 |
2023-01-11 | $24.43 | $24.46 | $24.42 | $24.46 | $24.46 | 34,702 |
2023-01-10 | $24.41 | $24.44 | $24.41 | $24.42 | $24.42 | 36,705 |
2023-01-09 | $24.45 | $24.48 | $24.43 | $24.44 | $24.44 | 37,002 |
2023-01-06 | $24.36 | $24.44 | $24.36 | $24.43 | $24.43 | 68,216 |
2023-01-05 | $24.31 | $24.35 | $24.28 | $24.35 | $24.35 | 82,757 |
2023-01-04 | $24.39 | $24.39 | $24.35 | $24.36 | $24.36 | 43,477 |
2023-01-03 | $24.43 | $24.43 | $24.36 | $24.38 | $24.38 | 30,396 |
2022-12-30 | $24.37 | $24.41 | $24.36 | $24.39 | $24.39 | 49,099 |
2022-12-29 | $24.39 | $24.41 | $24.39 | $24.41 | $24.41 | 44,648 |
2022-12-28 | $24.39 | $24.42 | $24.37 | $24.39 | $24.39 | 51,099 |
2022-12-27 | $24.42 | $24.44 | $24.39 | $24.40 | $24.40 | 30,270 |
2022-12-23 | $24.43 | $24.44 | $24.40 | $24.42 | $24.42 | 38,323 |
2022-12-22 | $24.48 | $24.48 | $24.42 | $24.43 | $24.43 | 27,561 |
2022-12-21 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 15,871 |
2022-12-20 | $24.38 | $24.42 | $24.38 | $24.41 | $24.41 | 284,688 |
2022-12-19 | $24.43 | $24.51 | $24.38 | $24.40 | $24.40 | 116,983 |
2022-12-16 | $24.66 | $24.70 | $24.65 | $24.67 | $24.41 | 84,258 |
2022-12-15 | $24.72 | $24.72 | $24.68 | $24.69 | $24.43 | 31,136 |
2022-12-14 | $24.74 | $24.76 | $24.65 | $24.72 | $24.46 | 27,659 |
2022-12-13 | $24.75 | $24.77 | $24.72 | $24.73 | $24.47 | 61,488 |
2022-12-12 | $24.69 | $24.70 | $24.67 | $24.69 | $24.43 | 26,780 |
2022-12-09 | $24.71 | $24.71 | $24.66 | $24.68 | $24.68 | 19,201 |
2022-12-08 | $24.74 | $24.75 | $24.71 | $24.72 | $24.72 | 21,532 |
2022-12-07 | $24.72 | $24.74 | $24.70 | $24.74 | $24.74 | 20,642 |
2022-12-06 | $24.72 | $24.73 | $24.68 | $24.71 | $24.71 | 349,059 |
2022-12-05 | $24.82 | $24.82 | $24.70 | $24.73 | $24.73 | 36,335 |
2022-12-02 | $24.76 | $24.85 | $24.74 | $24.85 | $24.85 | 22,481 |
2022-12-01 | $24.74 | $24.81 | $24.74 | $24.81 | $24.81 | 27,020 |
2022-11-30 | $24.54 | $24.74 | $24.54 | $24.74 | $24.74 | 60,982 |
2022-11-29 | $24.57 | $24.57 | $24.54 | $24.55 | $24.55 | 19,591 |
2022-11-28 | $24.59 | $24.60 | $24.55 | $24.57 | $24.57 | 17,680 |
2022-11-25 | $24.60 | $24.60 | $24.58 | $24.58 | $24.58 | 2,957 |
2022-11-23 | $24.51 | $24.59 | $24.51 | $24.59 | $24.59 | 18,202 |
2022-11-22 | $24.55 | $24.56 | $24.54 | $24.55 | $24.55 | 35,530 |
2022-11-21 | $24.50 | $24.53 | $24.47 | $24.52 | $24.52 | 28,364 |
2022-11-18 | $24.50 | $24.50 | $24.46 | $24.46 | $24.46 | 26,034 |
2022-11-17 | $24.55 | $24.57 | $24.52 | $24.53 | $24.53 | 44,735 |
2022-11-16 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 27,572 |
2022-11-15 | $24.61 | $24.63 | $24.59 | $24.61 | $24.61 | 91,177 |
2022-11-14 | $24.63 | $24.63 | $24.55 | $24.56 | $24.56 | 51,549 |
2022-11-11 | $24.62 | $24.65 | $24.62 | $24.65 | $24.65 | 7,385 |
2022-11-10 | $24.60 | $24.66 | $24.60 | $24.66 | $24.66 | 107,177 |
2022-11-09 | $24.55 | $24.55 | $24.50 | $24.52 | $24.52 | 35,455 |
2022-11-08 | $24.54 | $24.57 | $24.52 | $24.54 | $24.54 | 28,506 |
2022-11-07 | $24.52 | $24.55 | $24.52 | $24.54 | $24.54 | 32,035 |
2022-11-04 | $24.47 | $24.53 | $24.47 | $24.52 | $24.52 | 26,949 |
2022-11-03 | $24.43 | $24.50 | $24.43 | $24.44 | $24.44 | 34,556 |
2022-11-02 | $24.61 | $24.67 | $24.54 | $24.57 | $24.57 | 78,040 |
2022-11-01 | $24.67 | $24.67 | $24.57 | $24.59 | $24.59 | 58,762 |
2022-10-31 | $24.58 | $24.61 | $24.57 | $24.59 | $24.59 | 34,858 |
2022-10-28 | $24.66 | $24.66 | $24.60 | $24.62 | $24.62 | 57,797 |
2022-10-27 | $24.63 | $24.68 | $24.63 | $24.66 | $24.66 | 81,753 |
2022-10-26 | $24.61 | $24.63 | $24.57 | $24.58 | $24.58 | 77,598 |
2022-10-25 | $24.62 | $24.63 | $24.58 | $24.59 | $24.59 | 50,202 |
2022-10-24 | $24.57 | $24.61 | $24.57 | $24.58 | $24.58 | 57,231 |
2022-10-21 | $24.50 | $24.59 | $24.50 | $24.57 | $24.57 | 161,804 |
2022-10-20 | $24.46 | $24.50 | $24.45 | $24.45 | $24.45 | 43,137 |
2022-10-19 | $24.47 | $24.48 | $24.45 | $24.47 | $24.47 | 35,168 |
2022-10-18 | $24.56 | $24.57 | $24.49 | $24.52 | $24.52 | 27,615 |
2022-10-17 | $24.56 | $24.56 | $24.52 | $24.53 | $24.53 | 28,254 |
2022-10-14 | $24.51 | $24.51 | $24.45 | $24.50 | $24.50 | 37,539 |
2022-10-13 | $24.41 | $24.53 | $24.41 | $24.51 | $24.51 | 61,426 |
2022-10-12 | $24.52 | $24.54 | $24.48 | $24.52 | $24.52 | 14,437 |
2022-10-11 | $24.53 | $24.55 | $24.50 | $24.52 | $24.52 | 38,475 |
2022-10-10 | $24.55 | $24.55 | $24.45 | $24.46 | $24.46 | 22,732 |
2022-10-07 | $24.51 | $24.55 | $24.49 | $24.52 | $24.52 | 49,534 |
2022-10-06 | $24.51 | $24.53 | $24.51 | $24.52 | $24.52 | 9,709 |
2022-10-05 | $24.57 | $24.57 | $24.49 | $24.53 | $24.53 | 10,924 |
2022-10-04 | $24.60 | $24.61 | $24.57 | $24.60 | $24.60 | 49,183 |
2022-10-03 | $24.44 | $24.54 | $24.44 | $24.51 | $24.51 | 44,093 |
2022-09-30 | $24.40 | $24.42 | $24.31 | $24.36 | $24.36 | 602,822 |
2022-09-29 | $24.52 | $24.52 | $24.40 | $24.42 | $24.42 | 52,907 |
2022-09-28 | $24.48 | $24.59 | $24.43 | $24.59 | $24.59 | 28,782 |
2022-09-27 | $24.43 | $24.43 | $24.35 | $24.39 | $24.39 | 94,050 |
2022-09-26 | $24.54 | $24.54 | $24.36 | $24.37 | $24.37 | 86,571 |
2022-09-23 | $24.61 | $24.61 | $24.53 | $24.55 | $24.55 | 138,937 |
2022-09-22 | $24.76 | $24.76 | $24.64 | $24.65 | $24.65 | 48,899 |
2022-09-21 | $24.77 | $24.79 | $24.69 | $24.77 | $24.77 | 24,364 |
2022-09-20 | $24.75 | $24.78 | $24.74 | $24.77 | $24.77 | 111,359 |
2022-09-19 | $24.78 | $24.82 | $24.76 | $24.79 | $24.79 | 37,687 |
2022-09-16 | $25.39 | $25.40 | $25.36 | $25.37 | $25.37 | 18,123 |
2022-09-15 | $25.44 | $25.46 | $25.39 | $25.39 | $25.39 | 21,896 |
2022-09-14 | $25.45 | $25.51 | $25.45 | $25.49 | $25.49 | 56,586 |
2022-09-13 | $25.44 | $25.47 | $25.43 | $25.46 | $25.46 | 22,219 |
2022-09-12 | $25.55 | $25.55 | $25.48 | $25.51 | $25.51 | 19,660 |
2022-09-09 | $25.51 | $25.52 | $25.49 | $25.51 | $25.51 | 41,826 |
2022-09-08 | $25.50 | $25.52 | $25.48 | $25.49 | $25.49 | 19,422 |
2022-09-07 | $25.57 | $25.57 | $25.52 | $25.55 | $25.55 | 95,957 |
2022-09-06 | $25.60 | $25.60 | $25.52 | $25.53 | $25.53 | 19,193 |
2022-09-02 | $25.62 | $25.66 | $25.59 | $25.63 | $25.63 | 42,426 |
2022-09-01 | $25.54 | $25.57 | $25.54 | $25.55 | $25.55 | 30,547 |
2022-08-31 | $25.73 | $25.73 | $25.61 | $25.61 | $25.61 | 14,856 |
2022-08-30 | $25.75 | $25.77 | $25.71 | $25.73 | $25.73 | 12,793 |
2022-08-29 | $25.82 | $25.82 | $25.77 | $25.79 | $25.79 | 8,452 |
2022-08-26 | $25.91 | $25.91 | $25.83 | $25.84 | $25.84 | 118,835 |
2022-08-25 | $25.92 | $25.92 | $25.87 | $25.89 | $25.89 | 17,741 |
2022-08-24 | $25.86 | $25.89 | $25.84 | $25.88 | $25.88 | 15,800 |
2022-08-23 | $25.82 | $25.86 | $25.82 | $25.86 | $25.86 | 137,722 |
2022-08-22 | $25.78 | $25.80 | $25.77 | $25.80 | $25.80 | 27,871 |
2022-08-19 | $25.81 | $25.83 | $25.79 | $25.81 | $25.81 | 23,851 |
2022-08-18 | $25.80 | $25.84 | $25.77 | $25.82 | $25.82 | 35,942 |
2022-08-17 | $25.78 | $25.78 | $25.74 | $25.76 | $25.76 | 25,332 |
2022-08-16 | $25.82 | $25.82 | $25.76 | $25.77 | $25.77 | 565,403 |
2022-08-15 | $25.82 | $25.82 | $25.80 | $25.81 | $25.81 | 417,018 |
2022-08-12 | $25.82 | $25.82 | $25.77 | $25.82 | $25.82 | 117,224 |
2022-08-11 | $25.82 | $25.82 | $25.77 | $25.77 | $25.77 | 27,170 |
2022-08-10 | $25.78 | $25.79 | $25.76 | $25.76 | $25.76 | 21,493 |
2022-08-09 | $25.76 | $25.77 | $25.75 | $25.76 | $25.76 | 14,857 |
2022-08-08 | $25.77 | $25.79 | $25.76 | $25.78 | $25.78 | 20,613 |
2022-08-05 | $25.74 | $25.76 | $25.71 | $25.73 | $25.73 | 30,479 |
2022-08-04 | $25.87 | $25.87 | $25.84 | $25.86 | $25.86 | 12,077 |
2022-08-03 | $25.85 | $25.86 | $25.79 | $25.86 | $25.86 | 28,019 |
2022-08-02 | $25.96 | $25.98 | $25.81 | $25.84 | $25.84 | 43,951 |
2022-08-01 | $25.98 | $25.99 | $25.95 | $25.97 | $25.97 | 26,897 |
2022-07-29 | $25.97 | $26.02 | $25.96 | $26.01 | $26.01 | 35,889 |
2022-07-28 | $25.92 | $25.95 | $25.88 | $25.95 | $25.95 | 9,882 |
2022-07-27 | $25.73 | $25.82 | $25.73 | $25.81 | $25.81 | 36,744 |
2022-07-26 | $25.78 | $25.78 | $25.70 | $25.71 | $25.71 | 13,710 |
2022-07-25 | $25.72 | $25.74 | $25.70 | $25.72 | $25.72 | 6,705 |
2022-07-22 | $25.71 | $25.75 | $25.70 | $25.72 | $25.72 | 29,674 |
2022-07-21 | $25.58 | $25.62 | $25.57 | $25.62 | $25.62 | 7,383 |
2022-07-20 | $25.59 | $25.60 | $25.55 | $25.55 | $25.55 | 22,193 |
2022-07-19 | $25.57 | $25.60 | $25.56 | $25.57 | $25.57 | 7,718 |
2022-07-18 | $25.56 | $25.60 | $25.55 | $25.57 | $25.57 | 23,683 |
2022-07-15 | $25.46 | $25.54 | $25.46 | $25.53 | $25.53 | 29,164 |
2022-07-14 | $25.39 | $25.46 | $25.36 | $25.44 | $25.44 | 23,386 |
2022-07-13 | $25.45 | $25.51 | $25.43 | $25.46 | $25.46 | 50,241 |
2022-07-12 | $25.49 | $25.50 | $25.45 | $25.45 | $25.45 | 18,209 |
2022-07-11 | $25.54 | $25.54 | $25.50 | $25.51 | $25.51 | 10,723 |
2022-07-08 | $25.51 | $25.51 | $25.47 | $25.50 | $25.50 | 23,152 |
2022-07-07 | $25.51 | $25.54 | $25.48 | $25.49 | $25.49 | 17,505 |
2022-07-06 | $25.63 | $25.63 | $25.48 | $25.50 | $25.50 | 38,685 |
2022-07-05 | $25.73 | $25.74 | $25.62 | $25.63 | $25.63 | 18,232 |
2022-07-01 | $25.68 | $25.73 | $25.65 | $25.73 | $25.73 | 32,969 |
2022-06-30 | $25.59 | $25.59 | $25.52 | $25.53 | $25.53 | 44,845 |
2022-06-29 | $25.56 | $25.58 | $25.49 | $25.52 | $25.52 | 10,334 |
2022-06-28 | $25.60 | $25.60 | $25.54 | $25.56 | $25.56 | 42,830 |
2022-06-27 | $25.65 | $25.65 | $25.58 | $25.59 | $25.59 | 17,036 |
2022-06-24 | $25.66 | $25.68 | $25.64 | $25.68 | $25.68 | 32,657 |
2022-06-23 | $25.64 | $25.65 | $25.61 | $25.63 | $25.63 | 34,628 |
2022-06-22 | $25.58 | $25.60 | $25.55 | $25.58 | $25.58 | 50,829 |
2022-06-21 | $25.58 | $25.59 | $25.54 | $25.55 | $25.55 | 64,567 |
2022-06-17 | $25.99 | $25.99 | $25.92 | $25.96 | $25.56 | 51,483 |
2022-06-16 | $25.90 | $26.03 | $25.87 | $26.00 | $25.60 | 257,878 |
2022-06-15 | $25.92 | $26.09 | $25.87 | $26.05 | $25.64 | 42,381 |
2022-06-14 | $26.06 | $26.06 | $25.82 | $25.88 | $25.48 | 606,138 |
2022-06-13 | $26.19 | $26.19 | $26.12 | $26.13 | $25.72 | 125,369 |
2022-06-10 | $26.31 | $26.33 | $26.28 | $26.30 | $25.89 | 14,507 |
2022-06-09 | $26.31 | $26.34 | $26.30 | $26.33 | $25.92 | 61,932 |
2022-06-08 | $26.32 | $26.33 | $26.30 | $26.31 | $25.90 | 46,246 |
2022-06-07 | $26.30 | $26.32 | $26.30 | $26.32 | $25.91 | 56,321 |
2022-06-06 | $26.31 | $26.32 | $26.27 | $26.29 | $25.89 | 9,095 |
2022-06-03 | $26.29 | $26.35 | $26.29 | $26.34 | $25.93 | 22,983 |
2022-06-02 | $26.29 | $26.30 | $26.27 | $26.30 | $25.89 | 74,582 |
2022-06-01 | $26.30 | $26.30 | $26.25 | $26.25 | $25.84 | 27,035 |
2022-05-31 | $26.37 | $26.39 | $26.31 | $26.33 | $25.92 | 23,775 |
2022-05-27 | $26.40 | $26.40 | $26.37 | $26.40 | $25.99 | 13,867 |
2022-05-26 | $26.33 | $26.39 | $26.33 | $26.36 | $25.95 | 157,131 |
2022-05-25 | $26.29 | $26.29 | $26.26 | $26.29 | $25.88 | 31,775 |
2022-05-24 | $26.20 | $26.26 | $26.20 | $26.25 | $25.84 | 29,831 |
2022-05-23 | $26.22 | $26.23 | $26.18 | $26.20 | $25.79 | 35,335 |
2022-05-20 | $26.26 | $26.26 | $26.18 | $26.22 | $25.81 | 77,069 |
2022-05-19 | $26.23 | $26.24 | $26.16 | $26.21 | $25.80 | 156,578 |
2022-05-18 | $26.22 | $26.23 | $26.17 | $26.21 | $25.80 | 19,642 |
2022-05-17 | $26.19 | $26.20 | $26.15 | $26.16 | $25.76 | 50,827 |
2022-05-16 | $26.22 | $26.22 | $26.19 | $26.21 | $25.80 | 130,813 |
2022-05-13 | $26.12 | $26.18 | $26.06 | $26.18 | $25.78 | 41,501 |
2022-05-12 | $26.12 | $26.14 | $26.04 | $26.04 | $25.64 | 96,444 |
2022-05-11 | $26.02 | $26.09 | $25.98 | $26.09 | $25.69 | 25,050 |
2022-05-10 | $26.03 | $26.06 | $25.97 | $25.97 | $25.57 | 22,916 |
2022-05-09 | $26.14 | $26.14 | $26.06 | $26.06 | $25.66 | 28,796 |
2022-05-06 | $26.05 | $26.16 | $26.05 | $26.12 | $25.72 | 71,431 |
2022-05-05 | $26.14 | $26.14 | $26.05 | $26.10 | $25.70 | 99,314 |
2022-05-04 | $26.07 | $26.22 | $26.03 | $26.19 | $25.78 | 27,064 |
2022-05-03 | $26.15 | $26.17 | $26.08 | $26.08 | $25.68 | 176,561 |
2022-05-02 | $26.16 | $26.16 | $26.06 | $26.07 | $25.67 | 18,513 |
2022-04-29 | $26.31 | $26.33 | $26.20 | $26.21 | $25.80 | 45,933 |
2022-04-28 | $26.26 | $26.32 | $26.25 | $26.31 | $25.90 | 12,929 |
2022-04-27 | $26.25 | $26.28 | $26.23 | $26.26 | $25.85 | 18,999 |
2022-04-26 | $26.23 | $26.26 | $26.19 | $26.26 | $25.85 | 23,941 |
2022-04-25 | $26.24 | $26.26 | $26.20 | $26.21 | $25.80 | 13,614 |
2022-04-22 | $26.24 | $26.26 | $26.21 | $26.22 | $25.81 | 61,894 |
2022-04-21 | $26.19 | $26.25 | $26.11 | $26.25 | $25.84 | 136,821 |
2022-04-20 | $26.12 | $26.18 | $26.12 | $26.18 | $25.78 | 210,582 |
2022-04-19 | $26.15 | $26.17 | $26.11 | $26.11 | $25.71 | 128,014 |
2022-04-18 | $26.21 | $26.21 | $26.18 | $26.20 | $25.79 | 35,711 |
2022-04-14 | $26.17 | $26.20 | $26.15 | $26.20 | $25.79 | 38,844 |
2022-04-13 | $26.23 | $26.23 | $26.16 | $26.18 | $25.78 | 65,990 |
2022-04-12 | $26.19 | $26.24 | $26.18 | $26.18 | $25.78 | 38,085 |
2022-04-11 | $26.07 | $26.15 | $26.06 | $26.14 | $25.74 | 7,241 |
2022-04-08 | $26.06 | $26.13 | $26.06 | $26.13 | $25.73 | 30,228 |
2022-04-07 | $26.09 | $26.10 | $26.05 | $26.08 | $25.68 | 373,562 |
2022-04-06 | $26.08 | $26.08 | $26.01 | $26.05 | $25.65 | 45,064 |
2022-04-05 | $26.14 | $26.15 | $26.06 | $26.06 | $25.66 | 21,610 |
2022-04-04 | $26.17 | $26.17 | $26.13 | $26.14 | $25.74 | 30,706 |
2022-04-01 | $26.17 | $26.18 | $26.12 | $26.12 | $25.72 | 19,635 |
2022-03-31 | $26.31 | $26.33 | $26.23 | $26.24 | $25.83 | 34,384 |
2022-03-30 | $26.29 | $26.35 | $26.29 | $26.33 | $25.92 | 29,973 |
2022-03-29 | $26.28 | $26.31 | $26.26 | $26.28 | $25.87 | 17,318 |
2022-03-28 | $26.43 | $26.43 | $26.37 | $26.37 | $25.96 | 145,140 |
2022-03-25 | $26.44 | $26.48 | $26.42 | $26.45 | $26.04 | 30,063 |
2022-03-24 | $26.57 | $26.57 | $26.52 | $26.53 | $26.11 | 497,743 |
2022-03-23 | $26.49 | $26.57 | $26.48 | $26.55 | $26.14 | 39,574 |
2022-03-22 | $26.49 | $26.49 | $26.42 | $26.42 | $26.01 | 11,506 |
2022-03-21 | $26.53 | $26.57 | $26.47 | $26.49 | $26.08 | 38,453 |
2022-03-18 | $26.68 | $26.75 | $26.67 | $26.69 | $26.15 | 8,601 |
2022-03-17 | $26.60 | $26.74 | $26.60 | $26.74 | $26.20 | 27,094 |
2022-03-16 | $26.61 | $26.62 | $26.45 | $26.54 | $26.00 | 78,076 |
2022-03-15 | $26.70 | $26.70 | $26.64 | $26.66 | $26.11 | 51,202 |
2022-03-14 | $26.74 | $26.74 | $26.71 | $26.71 | $26.17 | 58,481 |
2022-03-11 | $26.78 | $26.84 | $26.78 | $26.84 | $26.29 | 29,409 |
2022-03-10 | $26.66 | $26.74 | $26.64 | $26.74 | $26.20 | 19,153 |
2022-03-09 | $26.68 | $26.72 | $26.63 | $26.70 | $26.15 | 31,511 |
2022-03-08 | $26.83 | $26.83 | $26.74 | $26.82 | $26.28 | 38,821 |
2022-03-07 | $26.70 | $26.77 | $26.69 | $26.77 | $26.23 | 20,428 |
2022-03-04 | $26.67 | $26.76 | $26.67 | $26.70 | $26.15 | 24,288 |
2022-03-03 | $26.67 | $26.67 | $26.59 | $26.59 | $26.05 | 84,188 |
2022-03-02 | $26.74 | $26.74 | $26.66 | $26.67 | $26.13 | 24,650 |
2022-03-01 | $26.66 | $26.78 | $26.66 | $26.72 | $26.18 | 8,055 |
2022-02-28 | $26.52 | $26.59 | $26.52 | $26.59 | $26.05 | 5,016 |
2022-02-25 | $26.41 | $26.41 | $26.36 | $26.41 | $25.87 | 19,414 |
2022-02-24 | $26.60 | $26.62 | $26.43 | $26.45 | $25.91 | 92,511 |
2022-02-23 | $26.29 | $26.38 | $26.28 | $26.37 | $25.83 | 21,302 |
2022-02-22 | $26.32 | $26.32 | $26.27 | $26.31 | $25.78 | 55,984 |
2022-02-18 | $26.26 | $26.28 | $26.25 | $26.28 | $25.75 | 8,902 |
2022-02-17 | $26.21 | $26.29 | $26.20 | $26.26 | $25.72 | 16,029 |
2022-02-16 | $26.20 | $26.23 | $26.19 | $26.20 | $25.67 | 12,478 |
2022-02-15 | $26.16 | $26.19 | $26.16 | $26.17 | $25.64 | 2,700 |
2022-02-14 | $26.13 | $26.23 | $26.13 | $26.22 | $25.69 | 56,365 |
2022-02-11 | $26.15 | $26.22 | $26.11 | $26.22 | $25.69 | 65,943 |
2022-02-10 | $26.16 | $26.16 | $26.04 | $26.04 | $25.51 | 9,043 |
2022-02-09 | $26.11 | $26.14 | $26.11 | $26.11 | $25.58 | 8,881 |
2022-02-08 | $26.10 | $26.13 | $26.10 | $26.11 | $25.58 | 5,885 |
2022-02-07 | $26.18 | $26.18 | $26.09 | $26.15 | $25.61 | 15,795 |
2022-02-04 | $26.18 | $26.18 | $26.13 | $26.15 | $25.62 | 9,942 |
2022-02-03 | $26.21 | $26.23 | $26.18 | $26.19 | $25.66 | 24,128 |
2022-02-02 | $26.27 | $26.28 | $26.25 | $26.27 | $25.74 | 44,243 |
2022-02-01 | $26.27 | $26.29 | $26.24 | $26.25 | $25.72 | 131,029 |
2022-01-31 | $26.29 | $26.31 | $26.26 | $26.30 | $25.77 | 79,798 |
2022-01-28 | $26.28 | $26.29 | $26.27 | $26.28 | $25.75 | 369,629 |
2022-01-27 | $26.22 | $26.23 | $26.20 | $26.22 | $25.69 | 10,902 |
2022-01-26 | $26.35 | $26.36 | $26.22 | $26.24 | $25.70 | 9,936 |
2022-01-25 | $26.33 | $26.35 | $26.30 | $26.31 | $25.78 | 21,501 |
2022-01-24 | $26.29 | $26.33 | $26.26 | $26.33 | $25.79 | 23,098 |
2022-01-21 | $26.26 | $26.29 | $26.26 | $26.29 | $25.75 | 6,088 |
2022-01-20 | $26.24 | $26.29 | $26.23 | $26.24 | $25.71 | 20,728 |
2022-01-19 | $26.24 | $26.26 | $26.22 | $26.23 | $25.70 | 9,268 |
2022-01-18 | $26.24 | $26.28 | $26.24 | $26.25 | $25.71 | 140,102 |
2022-01-14 | $26.31 | $26.33 | $26.30 | $26.31 | $25.77 | 31,716 |
2022-01-13 | $26.33 | $26.35 | $26.32 | $26.34 | $25.81 | 6,914 |
2022-01-12 | $26.39 | $26.40 | $26.34 | $26.34 | $25.80 | 98,819 |
2022-01-11 | $26.32 | $26.41 | $26.30 | $26.41 | $25.87 | 4,827 |
2022-01-10 | $26.30 | $26.31 | $26.28 | $26.31 | $25.78 | 31,169 |
2022-01-07 | $26.31 | $26.33 | $26.29 | $26.31 | $25.77 | 8,937 |
2022-01-06 | $26.33 | $26.33 | $26.27 | $26.31 | $25.78 | 5,851 |
2022-01-05 | $26.45 | $26.45 | $26.37 | $26.38 | $25.84 | 7,690 |
2022-01-04 | $26.50 | $26.50 | $26.45 | $26.47 | $25.93 | 55,990 |
2022-01-03 | $26.45 | $26.48 | $26.44 | $26.48 | $25.94 | 121,664 |
2021-12-31 | $26.52 | $26.52 | $26.46 | $26.48 | $25.94 | 36,937 |
2021-12-30 | $26.46 | $26.49 | $26.46 | $26.49 | $25.95 | 22,159 |
2021-12-29 | $26.42 | $26.47 | $26.41 | $26.47 | $25.93 | 8,772 |
2021-12-28 | $26.43 | $26.43 | $26.41 | $26.42 | $25.88 | 55,207 |
2021-12-27 | $26.39 | $26.40 | $26.39 | $26.40 | $25.86 | 18,410 |
2021-12-23 | $26.36 | $26.38 | $26.36 | $26.37 | $25.84 | 21,113 |
2021-12-22 | $26.35 | $26.39 | $26.33 | $26.39 | $25.85 | 13,673 |
2021-12-21 | $26.33 | $26.35 | $26.32 | $26.35 | $25.81 | 2,686 |
2021-12-20 | $26.31 | $26.35 | $26.31 | $26.35 | $25.81 | 9,478 |
2021-12-17 | $26.73 | $26.73 | $26.69 | $26.70 | $25.81 | 11,025 |
2021-12-16 | $26.69 | $26.74 | $26.69 | $26.73 | $25.84 | 6,812 |
2021-12-15 | $26.65 | $26.68 | $26.56 | $26.68 | $25.79 | 9,258 |
2021-12-14 | $26.66 | $26.67 | $26.63 | $26.66 | $25.77 | 33,631 |
2021-12-13 | $26.72 | $26.74 | $26.70 | $26.70 | $25.81 | 18,100 |
2021-12-10 | $26.68 | $26.73 | $26.68 | $26.72 | $25.83 | 5,091 |
2021-12-09 | $26.77 | $26.78 | $26.71 | $26.71 | $25.82 | 6,253 |
2021-12-08 | $26.77 | $26.79 | $26.76 | $26.79 | $25.90 | 4,427 |
2021-12-07 | $26.76 | $26.77 | $26.75 | $26.76 | $25.87 | 4,529 |
2021-12-06 | $26.75 | $26.75 | $26.72 | $26.72 | $25.83 | 7,733 |
2021-12-03 | $26.70 | $26.74 | $26.68 | $26.72 | $25.83 | 17,388 |
2021-12-02 | $26.66 | $26.69 | $26.65 | $26.69 | $25.80 | 28,023 |
2021-12-01 | $26.65 | $26.69 | $26.65 | $26.68 | $25.79 | 2,444 |
2021-11-30 | $26.85 | $26.85 | $26.73 | $26.74 | $25.85 | 16,955 |
2021-11-29 | $26.85 | $26.85 | $26.82 | $26.82 | $25.93 | 4,299 |
2021-11-26 | $26.82 | $26.82 | $26.79 | $26.81 | $25.92 | 2,354 |
2021-11-24 | $26.80 | $26.83 | $26.77 | $26.83 | $25.93 | 9,626 |
2021-11-23 | $26.73 | $26.79 | $26.73 | $26.79 | $25.90 | 22,048 |
2021-11-22 | $26.73 | $26.80 | $26.73 | $26.77 | $25.88 | 30,598 |
2021-11-19 | $26.95 | $26.95 | $26.85 | $26.86 | $25.96 | 5,380 |
2021-11-18 | $26.98 | $26.98 | $26.95 | $26.95 | $26.06 | 8,133 |
2021-11-17 | $26.93 | $26.98 | $26.93 | $26.98 | $26.08 | 31,045 |
2021-11-16 | $26.94 | $26.96 | $26.94 | $26.95 | $26.05 | 37,079 |
2021-11-15 | $26.89 | $26.94 | $26.88 | $26.93 | $26.04 | 15,117 |
2021-11-12 | $26.86 | $26.92 | $26.84 | $26.86 | $25.97 | 13,113 |
2021-11-11 | $26.83 | $26.83 | $26.82 | $26.83 | $25.93 | 4,603 |
2021-11-10 | $26.89 | $26.89 | $26.82 | $26.83 | $25.94 | 15,065 |
2021-11-09 | $26.79 | $26.83 | $26.78 | $26.83 | $25.94 | 13,556 |
2021-11-08 | $26.77 | $26.78 | $26.77 | $26.78 | $25.89 | 6,432 |
2021-11-05 | $26.76 | $26.78 | $26.76 | $26.77 | $25.88 | 22,736 |
2021-11-04 | $26.78 | $26.78 | $26.73 | $26.75 | $25.86 | 7,801 |
2021-11-03 | $26.66 | $26.70 | $26.62 | $26.69 | $25.80 | 38,195 |
2021-11-02 | $26.69 | $26.69 | $26.65 | $26.69 | $25.80 | 3,576 |
2021-11-01 | $26.70 | $26.70 | $26.65 | $26.65 | $25.76 | 29,473 |
2021-10-29 | $26.60 | $26.71 | $26.60 | $26.70 | $25.81 | 65,986 |
2021-10-28 | $26.71 | $26.74 | $26.68 | $26.69 | $25.80 | 21,916 |
2021-10-27 | $26.76 | $26.77 | $26.73 | $26.76 | $25.87 | 59,598 |
2021-10-26 | $26.73 | $26.76 | $26.73 | $26.76 | $25.87 | 51,485 |
2021-10-25 | $26.71 | $26.75 | $26.71 | $26.74 | $25.85 | 66,435 |
2021-10-22 | $26.69 | $26.70 | $26.65 | $26.69 | $25.80 | 12,798 |
2021-10-21 | $26.63 | $26.69 | $26.63 | $26.68 | $25.79 | 4,274 |
2021-10-20 | $26.59 | $26.66 | $26.59 | $26.65 | $25.77 | 200,326 |
2021-10-19 | $26.58 | $26.60 | $26.58 | $26.60 | $25.71 | 3,804 |
2021-10-18 | $26.60 | $26.60 | $26.57 | $26.58 | $25.69 | 4,207 |
2021-10-15 | $26.63 | $26.63 | $26.61 | $26.62 | $25.73 | 9,754 |
2021-10-14 | $26.64 | $26.64 | $26.63 | $26.63 | $25.75 | 12,560 |
2021-10-13 | $26.60 | $26.61 | $26.58 | $26.61 | $25.73 | 11,165 |
2021-10-12 | $26.59 | $26.60 | $26.57 | $26.58 | $25.69 | 13,760 |
2021-10-11 | $26.59 | $26.60 | $26.59 | $26.60 | $25.71 | 11,522 |
2021-10-08 | $26.61 | $26.62 | $26.59 | $26.60 | $25.71 | 10,044 |
2021-10-07 | $26.56 | $26.60 | $26.56 | $26.59 | $25.71 | 35,097 |
2021-10-06 | $26.59 | $26.59 | $26.58 | $26.58 | $25.69 | 9,823 |
2021-10-05 | $26.59 | $26.61 | $26.59 | $26.61 | $25.72 | 3,182 |
2021-10-04 | $26.56 | $26.57 | $26.55 | $26.57 | $25.69 | 29,936 |
2021-10-01 | $26.53 | $26.56 | $26.53 | $26.56 | $25.67 | 16,238 |
2021-09-30 | $26.49 | $26.52 | $26.49 | $26.52 | $25.64 | 2,669 |
2021-09-29 | $26.51 | $26.51 | $26.50 | $26.51 | $25.63 | 1,263 |
2021-09-28 | $26.51 | $26.51 | $26.49 | $26.50 | $25.62 | 9,506 |
2021-09-27 | $26.50 | $26.50 | $26.49 | $26.50 | $25.62 | 7,060 |
2021-09-24 | $26.48 | $26.49 | $26.47 | $26.48 | $25.60 | 10,278 |
2021-09-23 | $26.44 | $26.50 | $26.44 | $26.48 | $25.60 | 19,890 |
2021-09-22 | $26.51 | $26.53 | $26.48 | $26.48 | $25.60 | 18,131 |
2021-09-21 | $26.52 | $26.55 | $26.51 | $26.53 | $25.64 | 22,479 |
2021-09-20 | $26.55 | $26.55 | $26.52 | $26.53 | $25.65 | 9,365 |
2021-09-17 | $26.92 | $26.92 | $26.90 | $26.90 | $25.67 | 9,311 |
2021-09-16 | $26.96 | $26.96 | $26.92 | $26.93 | $25.69 | 31,062 |
2021-09-15 | $26.98 | $26.98 | $26.93 | $26.94 | $25.71 | 40,106 |
2021-09-14 | $26.93 | $26.93 | $26.91 | $26.92 | $25.69 | 3,867 |
2021-09-13 | $26.97 | $26.97 | $26.94 | $26.94 | $25.71 | 6,191 |
2021-09-10 | $26.98 | $26.98 | $26.95 | $26.95 | $25.71 | 13,134 |
2021-09-09 | $26.95 | $26.97 | $26.95 | $26.97 | $25.74 | 1,920 |
2021-09-08 | $26.92 | $26.93 | $26.91 | $26.93 | $25.70 | 4,411 |
2021-09-07 | $26.90 | $26.90 | $26.88 | $26.89 | $25.66 | 22,862 |
2021-09-03 | $26.92 | $26.92 | $26.90 | $26.91 | $25.68 | 4,694 |
2021-09-02 | $26.87 | $26.91 | $26.87 | $26.90 | $25.67 | 6,410 |
2021-09-01 | $26.85 | $26.88 | $26.84 | $26.88 | $25.65 | 9,711 |
2021-08-31 | $26.88 | $26.89 | $26.87 | $26.88 | $25.65 | 5,208 |
2021-08-30 | $26.92 | $26.92 | $26.89 | $26.90 | $25.67 | 6,605 |
2021-08-27 | $26.82 | $26.90 | $26.81 | $26.89 | $25.66 | 12,605 |
2021-08-26 | $26.81 | $26.81 | $26.80 | $26.80 | $25.58 | 19,733 |
2021-08-25 | $26.78 | $26.81 | $26.78 | $26.81 | $25.58 | 3,729 |
2021-08-24 | $26.77 | $26.79 | $26.77 | $26.78 | $25.55 | 11,602 |
2021-08-23 | $26.74 | $26.76 | $26.73 | $26.76 | $25.54 | 8,274 |
2021-08-20 | $26.76 | $26.76 | $26.70 | $26.70 | $25.48 | 10,195 |
2021-08-19 | $26.75 | $26.76 | $26.72 | $26.75 | $25.52 | 3,315 |
2021-08-18 | $26.78 | $26.78 | $26.75 | $26.77 | $25.55 | 2,693 |
2021-08-17 | $26.82 | $26.82 | $26.79 | $26.79 | $25.56 | 3,806 |
2021-08-16 | $26.81 | $26.82 | $26.79 | $26.81 | $25.58 | 8,158 |
2021-08-13 | $26.81 | $26.81 | $26.79 | $26.80 | $25.57 | 17,135 |
2021-08-12 | $26.84 | $26.84 | $26.78 | $26.79 | $25.56 | 12,091 |
2021-08-11 | $26.76 | $26.79 | $26.75 | $26.79 | $25.57 | 2,701 |
2021-08-10 | $26.77 | $26.77 | $26.75 | $26.76 | $25.53 | 11,223 |
2021-08-09 | $26.85 | $26.85 | $26.74 | $26.75 | $25.52 | 13,880 |
2021-08-06 | $26.74 | $26.77 | $26.74 | $26.77 | $25.54 | 21,683 |
2021-08-05 | $26.78 | $26.78 | $26.75 | $26.77 | $25.54 | 5,742 |
2021-08-04 | $26.86 | $26.86 | $26.80 | $26.81 | $25.58 | 10,481 |
2021-08-03 | $26.81 | $26.87 | $26.81 | $26.87 | $25.64 | 11,581 |
2021-08-02 | $26.88 | $26.88 | $26.84 | $26.85 | $25.62 | 9,023 |
2021-07-30 | $26.87 | $26.88 | $26.85 | $26.87 | $25.64 | 9,256 |
2021-07-29 | $26.88 | $26.88 | $26.85 | $26.85 | $25.63 | 12,528 |
2021-07-28 | $26.84 | $26.87 | $26.79 | $26.87 | $25.64 | 12,151 |
2021-07-27 | $26.83 | $26.83 | $26.81 | $26.83 | $25.60 | 7,197 |
2021-07-26 | $26.81 | $26.84 | $26.80 | $26.83 | $25.61 | 8,339 |
2021-07-23 | $26.73 | $26.78 | $26.73 | $26.78 | $25.56 | 6,597 |
2021-07-22 | $26.69 | $26.71 | $26.68 | $26.71 | $25.49 | 2,617 |
2021-07-21 | $26.68 | $26.69 | $26.68 | $26.68 | $25.46 | 4,442 |
2021-07-20 | $26.66 | $26.67 | $26.65 | $26.66 | $25.44 | 7,809 |
2021-07-19 | $26.70 | $26.70 | $26.64 | $26.65 | $25.43 | 19,397 |
2021-07-16 | $26.70 | $26.71 | $26.69 | $26.70 | $25.48 | 44,388 |
2021-07-15 | $26.70 | $26.70 | $26.69 | $26.70 | $25.48 | 11,315 |
2021-07-14 | $26.87 | $26.87 | $26.66 | $26.67 | $25.46 | 20,019 |
2021-07-13 | $26.64 | $26.68 | $26.64 | $26.67 | $25.45 | 106,613 |
2021-07-12 | $26.58 | $26.61 | $26.57 | $26.60 | $25.38 | 4,525 |
2021-07-09 | $26.57 | $26.58 | $26.56 | $26.58 | $25.37 | 1,779 |
2021-07-08 | $26.53 | $26.55 | $26.53 | $26.55 | $25.33 | 6,096 |
2021-07-07 | $26.57 | $26.57 | $26.54 | $26.54 | $25.32 | 2,498 |
2021-07-06 | $26.59 | $26.59 | $26.56 | $26.57 | $25.36 | 6,645 |
2021-07-02 | $26.52 | $26.56 | $26.52 | $26.56 | $25.35 | 3,691 |
2021-07-01 | $26.51 | $26.52 | $26.51 | $26.51 | $25.30 | 12,122 |
2021-06-30 | $26.50 | $26.51 | $26.50 | $26.51 | $25.30 | 5,775 |
2021-06-29 | $26.48 | $26.49 | $26.48 | $26.49 | $25.27 | 14,484 |
2021-06-28 | $26.48 | $26.48 | $26.47 | $26.47 | $25.26 | 2,642 |
2021-06-25 | $26.47 | $26.47 | $26.45 | $26.46 | $25.25 | 7,851 |
2021-06-24 | $26.45 | $26.46 | $26.44 | $26.45 | $25.24 | 2,498 |
2021-06-23 | $26.48 | $26.48 | $26.46 | $26.47 | $25.26 | 5,247 |
2021-06-22 | $26.43 | $26.46 | $26.42 | $26.46 | $25.25 | 5,012 |
2021-06-21 | $26.38 | $26.40 | $26.37 | $26.40 | $25.19 | 6,804 |
2021-06-18 | $26.49 | $26.50 | $26.46 | $26.50 | $25.16 | 4,282 |
2021-06-17 | $26.48 | $26.53 | $26.48 | $26.53 | $25.20 | 9,302 |
2021-06-16 | $26.62 | $26.65 | $26.49 | $26.49 | $25.16 | 8,119 |
2021-06-15 | $26.59 | $26.62 | $26.59 | $26.62 | $25.28 | 33,446 |
2021-06-14 | $26.60 | $26.60 | $26.57 | $26.58 | $25.24 | 6,675 |
2021-06-11 | $26.62 | $26.62 | $26.58 | $26.59 | $25.25 | 95,605 |
2021-06-10 | $26.62 | $26.65 | $26.61 | $26.64 | $25.30 | 3,402 |
2021-06-09 | $26.61 | $26.61 | $26.57 | $26.58 | $25.24 | 28,229 |
2021-06-08 | $26.60 | $26.63 | $26.60 | $26.62 | $25.28 | 5,150 |
2021-06-07 | $26.66 | $26.66 | $26.63 | $26.63 | $25.29 | 2,183 |
2021-06-04 | $26.65 | $26.66 | $26.64 | $26.66 | $25.32 | 42,056 |
2021-06-03 | $26.62 | $26.63 | $26.60 | $26.61 | $25.27 | 2,804 |
2021-06-02 | $26.65 | $26.66 | $26.64 | $26.65 | $25.31 | 2,532 |
2021-06-01 | $26.65 | $26.66 | $26.63 | $26.64 | $25.30 | 555,238 |
2021-05-28 | $26.62 | $26.63 | $26.60 | $26.63 | $25.29 | 3,256 |
2021-05-27 | $26.60 | $26.62 | $26.60 | $26.62 | $25.28 | 3,814 |
2021-05-26 | $26.63 | $26.63 | $26.60 | $26.62 | $25.28 | 2,777 |
2021-05-25 | $26.63 | $26.65 | $26.63 | $26.64 | $25.30 | 16,159 |
2021-05-24 | $26.59 | $26.63 | $26.59 | $26.63 | $25.29 | 5,243 |
2021-05-21 | $26.58 | $26.58 | $26.58 | $26.58 | $25.25 | 3 |
2021-05-20 | $26.55 | $26.55 | $26.54 | $26.55 | $25.22 | 3,305 |
2021-05-19 | $26.63 | $26.63 | $26.56 | $26.56 | $25.22 | 8,547 |
2021-05-18 | $26.66 | $26.66 | $26.65 | $26.66 | $25.32 | 6,609 |
2021-05-17 | $26.61 | $26.65 | $26.60 | $26.65 | $25.31 | 3,077 |
2021-05-14 | $26.57 | $26.62 | $26.57 | $26.62 | $25.28 | 9,802 |
2021-05-13 | $26.58 | $26.58 | $26.56 | $26.56 | $25.22 | 28,728 |
2021-05-12 | $26.62 | $26.62 | $26.58 | $26.59 | $25.25 | 15,671 |
2021-05-11 | $26.56 | $26.56 | $26.54 | $26.55 | $25.22 | 2,701 |
2021-05-10 | $26.60 | $26.61 | $26.57 | $26.58 | $25.24 | 4,327 |
2021-05-07 | $26.58 | $26.58 | $26.56 | $26.57 | $25.23 | 17,382 |
2021-05-06 | $26.57 | $26.57 | $26.53 | $26.55 | $25.21 | 8,164 |
2021-05-05 | $26.54 | $26.57 | $26.54 | $26.57 | $25.23 | 2,001 |
2021-05-04 | $26.51 | $26.51 | $26.50 | $26.51 | $25.17 | 1,802 |
2021-05-03 | $26.43 | $26.47 | $26.43 | $26.47 | $25.13 | 2,718 |
2021-04-30 | $26.42 | $26.44 | $26.40 | $26.44 | $25.11 | 113,359 |
2021-04-29 | $26.41 | $26.43 | $26.40 | $26.42 | $25.09 | 2,313 |
2021-04-28 | $26.37 | $26.41 | $26.37 | $26.41 | $25.08 | 11,677 |
2021-04-27 | $26.31 | $26.34 | $26.31 | $26.33 | $25.00 | 11,417 |
2021-04-26 | $26.29 | $26.31 | $26.29 | $26.31 | $24.98 | 4,527 |
2021-04-23 | $26.28 | $26.30 | $26.28 | $26.30 | $24.97 | 620 |
2021-04-22 | $26.30 | $26.30 | $26.28 | $26.29 | $24.96 | 2,157 |
2021-04-21 | $26.28 | $26.29 | $26.28 | $26.29 | $24.96 | 1,201 |
2021-04-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 992 |
2021-04-19 | $26.28 | $26.30 | $26.28 | $26.29 | $24.97 | 1,135 |
2021-04-16 | $26.31 | $26.31 | $26.31 | $26.31 | $24.98 | 948 |
2021-04-15 | $26.30 | $26.31 | $26.30 | $26.31 | $24.98 | 1,690 |
2021-04-14 | $26.27 | $26.28 | $26.26 | $26.28 | $24.96 | 4,565 |
2021-04-13 | $26.27 | $26.28 | $26.26 | $26.28 | $24.95 | 1,897 |
2021-04-12 | $26.24 | $26.24 | $26.23 | $26.24 | $24.92 | 6,230 |
2021-04-09 | $26.24 | $26.24 | $26.23 | $26.23 | $24.91 | 561 |
2021-04-08 | $26.24 | $26.25 | $26.24 | $26.25 | $24.93 | 493 |
2021-04-07 | $26.22 | $26.22 | $26.21 | $26.22 | $24.90 | 6,220 |
2021-04-06 | $26.23 | $26.23 | $26.20 | $26.20 | $24.88 | 2,326 |
2021-04-05 | $26.17 | $26.19 | $26.16 | $26.18 | $24.86 | 2,916 |
2021-04-01 | $26.18 | $26.21 | $26.18 | $26.21 | $24.89 | 2,754 |
2021-03-31 | $26.18 | $26.19 | $26.18 | $26.18 | $24.86 | 5,716 |
2021-03-30 | $26.17 | $26.18 | $26.17 | $26.17 | $24.86 | 6,551 |
2021-03-29 | $26.20 | $26.22 | $26.20 | $26.21 | $24.89 | 6,385 |
2021-03-26 | $26.25 | $26.25 | $26.22 | $26.23 | $24.91 | 4,778 |
2021-03-25 | $26.20 | $26.22 | $26.19 | $26.22 | $24.90 | 1,842 |
2021-03-24 | $26.18 | $26.20 | $26.18 | $26.20 | $24.88 | 9,160 |
2021-03-23 | $26.15 | $26.16 | $26.14 | $26.15 | $24.83 | 4,520 |
2021-03-22 | $26.14 | $26.16 | $26.14 | $26.15 | $24.84 | 2,840 |
2021-03-19 | $26.13 | $26.14 | $26.11 | $26.14 | $24.83 | 6,533 |
2021-03-18 | $26.18 | $26.18 | $26.14 | $26.14 | $24.82 | 3,753 |
2021-03-17 | $26.20 | $26.26 | $26.20 | $26.23 | $24.91 | 930 |
2021-03-16 | $26.21 | $26.23 | $26.21 | $26.23 | $24.91 | 858 |
2021-03-15 | $26.14 | $26.18 | $26.14 | $26.18 | $24.86 | 3,816 |
2021-03-12 | $26.14 | $26.16 | $26.14 | $26.16 | $24.84 | 1,154 |
2021-03-11 | $26.17 | $26.20 | $26.17 | $26.19 | $24.87 | 3,100 |
2021-03-10 | $26.12 | $26.13 | $26.12 | $26.13 | $24.81 | 88,356 |
2021-03-09 | $26.06 | $26.07 | $26.05 | $26.07 | $24.75 | 4,863 |
2021-03-08 | $26.08 | $26.08 | $26.04 | $26.05 | $24.74 | 85,604 |
2021-03-05 | $26.10 | $26.12 | $26.09 | $26.12 | $24.80 | 1,317 |
2021-03-04 | $26.13 | $26.14 | $26.09 | $26.10 | $24.78 | 11,482 |
2021-03-03 | $26.13 | $26.14 | $26.13 | $26.14 | $24.82 | 3,612 |
2021-03-02 | $26.14 | $26.15 | $26.13 | $26.15 | $24.83 | 5,022 |
2021-03-01 | $26.09 | $26.09 | $26.08 | $26.09 | $24.77 | 793 |
2021-02-26 | $25.97 | $26.05 | $25.95 | $26.05 | $24.75 | 1,047 |
2021-02-25 | $26.04 | $26.04 | $25.94 | $25.95 | $24.65 | 4,657 |
2021-02-24 | $26.10 | $26.11 | $26.09 | $26.10 | $24.79 | 3,566 |
2021-02-23 | $26.07 | $26.09 | $26.07 | $26.09 | $24.78 | 3,364 |
2021-02-22 | $26.04 | $26.07 | $26.03 | $26.07 | $24.76 | 2,473 |
2021-02-19 | $26.01 | $26.03 | $25.99 | $26.03 | $24.72 | 1,127 |
2021-02-18 | $26.06 | $26.06 | $26.03 | $26.03 | $24.72 | 10,784 |
2021-02-17 | $26.07 | $26.08 | $26.06 | $26.08 | $24.76 | 3,809 |
2021-02-16 | $26.11 | $26.11 | $26.08 | $26.08 | $24.76 | 9,292 |
2021-02-12 | $26.11 | $26.12 | $26.11 | $26.11 | $24.80 | 3,634 |
2021-02-11 | $26.10 | $26.11 | $26.09 | $26.10 | $24.79 | 5,133 |
2021-02-10 | $26.08 | $26.10 | $26.08 | $26.10 | $24.78 | 3,157 |
2021-02-09 | $26.09 | $26.10 | $26.09 | $26.10 | $24.78 | 3,550 |
2021-02-08 | $26.08 | $26.10 | $26.08 | $26.09 | $24.78 | 26,863 |
2021-02-05 | $26.07 | $26.09 | $26.07 | $26.09 | $24.77 | 1,719 |
2021-02-04 | $26.06 | $26.07 | $26.06 | $26.07 | $24.75 | 1,981 |
2021-02-03 | $26.07 | $26.08 | $26.07 | $26.08 | $24.76 | 2,730 |
2021-02-02 | $26.07 | $26.07 | $26.05 | $26.06 | $24.75 | 9,594 |
2021-02-01 | $26.04 | $26.04 | $26.03 | $26.04 | $24.73 | 593 |
2021-01-29 | $26.04 | $26.04 | $26.03 | $26.03 | $24.72 | 1,017 |
2021-01-28 | $26.04 | $26.06 | $26.04 | $26.05 | $24.74 | 5,077 |
2021-01-27 | $26.02 | $26.05 | $26.02 | $26.04 | $24.73 | 10,273 |
2021-01-26 | $26.07 | $26.07 | $26.03 | $26.05 | $24.74 | 26,273 |
2021-01-25 | $26.05 | $26.06 | $26.05 | $26.06 | $24.75 | 978 |
2021-01-22 | $26.05 | $26.06 | $26.05 | $26.05 | $24.74 | 953 |
2021-01-21 | $26.05 | $26.07 | $26.05 | $26.07 | $24.76 | 38,847 |
2021-01-20 | $26.02 | $26.04 | $26.02 | $26.04 | $24.73 | 8,046 |
2021-01-19 | $25.99 | $26.01 | $25.99 | $26.01 | $24.70 | 1,575 |
2021-01-15 | $25.97 | $25.99 | $25.97 | $25.99 | $24.68 | 2,275 |
2021-01-14 | $25.93 | $25.96 | $25.93 | $25.96 | $24.66 | 1,660 |
2021-01-13 | $25.93 | $25.94 | $25.93 | $25.94 | $24.63 | 3,386 |
2021-01-12 | $25.95 | $25.95 | $25.93 | $25.94 | $24.63 | 3,409 |
2021-01-11 | $25.94 | $25.99 | $25.93 | $25.94 | $24.63 | 24,890 |
2021-01-08 | $25.99 | $25.99 | $25.95 | $25.95 | $24.65 | 3,425 |
2021-01-07 | $25.96 | $25.98 | $25.96 | $25.98 | $24.67 | 628 |
2021-01-06 | $25.94 | $25.94 | $25.93 | $25.93 | $24.63 | 1,582 |
2021-01-05 | $25.93 | $25.94 | $25.93 | $25.94 | $24.63 | 1,103 |
2021-01-04 | $25.90 | $25.91 | $25.90 | $25.91 | $24.61 | 2,560 |
2020-12-31 | $25.87 | $25.89 | $25.87 | $25.89 | $24.58 | 2,970 |
2020-12-30 | $25.86 | $25.87 | $25.86 | $25.86 | $24.56 | 1,774 |
2020-12-29 | $25.86 | $25.86 | $25.86 | $25.86 | $24.56 | 152 |
2020-12-28 | $25.86 | $25.86 | $25.85 | $25.86 | $24.56 | 2,360 |
2020-12-24 | $25.85 | $25.86 | $25.85 | $25.85 | $24.55 | 1,308 |
2020-12-23 | $25.85 | $25.85 | $25.84 | $25.85 | $24.55 | 5,469 |
2020-12-22 | $25.84 | $25.85 | $25.83 | $25.84 | $24.54 | 5,881 |
2020-12-21 | $25.85 | $25.85 | $25.82 | $25.84 | $24.54 | 4,939 |
2020-12-18 | $26.07 | $26.08 | $26.07 | $26.08 | $24.55 | 2,085 |
2020-12-17 | $26.07 | $26.08 | $26.07 | $26.07 | $24.54 | 1,251 |
2020-12-16 | $26.05 | $26.07 | $26.05 | $26.07 | $24.53 | 718 |
2020-12-15 | $26.02 | $26.04 | $26.02 | $26.04 | $24.51 | 1,687 |
2020-12-14 | $26.01 | $26.02 | $26.01 | $26.02 | $24.49 | 2,509 |
2020-12-11 | $26.00 | $26.01 | $26.00 | $26.01 | $24.48 | 1,000 |
2020-12-10 | $25.99 | $26.01 | $25.99 | $26.01 | $24.48 | 1,722 |
2020-12-09 | $26.00 | $26.00 | $25.98 | $25.99 | $24.46 | 6,031 |
2020-12-08 | $25.98 | $26.00 | $25.98 | $26.00 | $24.47 | 3,425 |
2020-12-07 | $25.98 | $25.99 | $25.98 | $25.99 | $24.46 | 1,216 |
2020-12-04 | $25.95 | $25.96 | $25.95 | $25.96 | $24.44 | 2,752 |
2020-12-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.41 | 308 |
2020-12-02 | $25.88 | $25.92 | $25.88 | $25.92 | $24.40 | 799 |
2020-12-01 | $25.87 | $25.87 | $25.87 | $25.87 | $24.35 | 435 |
2020-11-30 | $25.90 | $25.90 | $25.89 | $25.90 | $24.38 | 6,405 |
2020-11-27 | $25.88 | $25.88 | $25.88 | $25.88 | $24.36 | 76 |
2020-11-25 | $25.87 | $25.87 | $25.87 | $25.87 | $24.35 | 753 |
2020-11-24 | $25.84 | $25.86 | $25.84 | $25.86 | $24.34 | 1,248 |
2020-11-23 | $25.81 | $25.83 | $25.81 | $25.83 | $24.31 | 1,329 |
2020-11-20 | $25.81 | $25.81 | $25.80 | $25.80 | $24.29 | 2,625 |
2020-11-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.29 | 2,551 |
2020-11-18 | $25.80 | $25.81 | $25.80 | $25.81 | $24.29 | 2,243 |
2020-11-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.29 | 202 |
2020-11-16 | $25.81 | $25.81 | $25.78 | $25.80 | $24.28 | 2,536 |
2020-11-13 | $25.79 | $25.80 | $25.79 | $25.80 | $24.28 | 197 |
2020-11-12 | $25.81 | $25.81 | $25.79 | $25.79 | $24.28 | 2,446 |
2020-11-11 | $25.80 | $25.80 | $25.79 | $25.80 | $24.28 | 3,030 |
2020-11-10 | $25.77 | $25.79 | $25.77 | $25.79 | $24.28 | 463 |
2020-11-09 | $25.75 | $25.76 | $25.75 | $25.76 | $24.25 | 2,897 |
2020-11-06 | $25.73 | $25.73 | $25.73 | $25.73 | $24.22 | 464 |
2020-11-05 | $25.77 | $25.78 | $25.76 | $25.77 | $24.25 | 1,625 |
2020-11-04 | $25.76 | $25.77 | $25.75 | $25.75 | $24.24 | 5,939 |
2020-11-03 | $25.75 | $25.77 | $25.75 | $25.77 | $24.25 | 1,423 |
2020-11-02 | $25.75 | $25.76 | $25.75 | $25.76 | $24.24 | 11,245 |
2020-10-30 | $25.74 | $25.75 | $25.74 | $25.75 | $24.24 | 239 |
2020-10-29 | $25.77 | $25.78 | $25.76 | $25.76 | $24.25 | 2,599 |
2020-10-28 | $25.80 | $25.81 | $25.80 | $25.80 | $24.29 | 1,250 |
2020-10-27 | $25.83 | $25.83 | $25.83 | $25.83 | $24.31 | 348 |
2020-10-26 | $25.81 | $25.81 | $25.81 | $25.81 | $24.29 | 139 |
2020-10-23 | $25.83 | $25.83 | $25.82 | $25.82 | $24.30 | 6,678 |
2020-10-22 | $25.83 | $25.84 | $25.82 | $25.84 | $24.32 | 6,081 |
2020-10-21 | $25.83 | $25.84 | $25.83 | $25.84 | $24.32 | 9,151 |
2020-10-20 | $25.81 | $25.83 | $25.81 | $25.83 | $24.31 | 1,396 |
2020-10-19 | $25.83 | $25.83 | $25.82 | $25.82 | $24.31 | 1,127 |
2020-10-16 | $25.83 | $25.84 | $25.83 | $25.84 | $24.32 | 289 |
2020-10-15 | $25.81 | $25.82 | $25.81 | $25.82 | $24.30 | 4,545 |
2020-10-14 | $25.81 | $25.82 | $25.80 | $25.82 | $24.31 | 1,499 |
2020-10-13 | $25.83 | $25.83 | $25.82 | $25.83 | $24.31 | 825 |
2020-10-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.33 | 1,136 |
2020-10-09 | $25.84 | $25.85 | $25.84 | $25.84 | $24.33 | 3,390 |
2020-10-08 | $25.83 | $25.84 | $25.82 | $25.84 | $24.32 | 11,985 |
2020-10-07 | $25.81 | $25.81 | $25.79 | $25.81 | $24.29 | 12,486 |
2020-10-06 | $25.82 | $25.82 | $25.79 | $25.80 | $24.28 | 4,286 |
2020-10-05 | $25.80 | $25.80 | $25.79 | $25.79 | $24.28 | 280 |
2020-10-02 | $25.80 | $25.80 | $25.79 | $25.79 | $24.27 | 1,090 |
2020-10-01 | $25.79 | $25.81 | $25.79 | $25.80 | $24.28 | 2,504 |
2020-09-30 | $25.82 | $25.82 | $25.80 | $25.80 | $24.29 | 1,693 |
2020-09-29 | $25.81 | $25.82 | $25.81 | $25.82 | $24.30 | 434 |
2020-09-28 | $25.78 | $25.80 | $25.78 | $25.80 | $24.28 | 139 |
2020-09-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.24 | 391 |
2020-09-24 | $25.75 | $25.75 | $25.74 | $25.75 | $24.23 | 1,013 |
2020-09-23 | $25.78 | $25.78 | $25.75 | $25.76 | $24.24 | 2,035 |
2020-09-22 | $25.78 | $25.78 | $25.77 | $25.77 | $24.26 | 1,379 |
2020-09-21 | $25.79 | $25.80 | $25.77 | $25.77 | $24.25 | 12,363 |
2020-09-18 | $25.91 | $25.92 | $25.90 | $25.90 | $24.30 | 35,509 |
2020-09-17 | $25.89 | $25.90 | $25.89 | $25.90 | $24.30 | 19,704 |
2020-09-16 | $25.88 | $25.89 | $25.88 | $25.89 | $24.29 | 1,159 |
2020-09-15 | $25.85 | $25.87 | $25.85 | $25.87 | $24.27 | 22,248 |
2020-09-14 | $25.84 | $25.86 | $25.83 | $25.85 | $24.26 | 48,506 |
2020-09-11 | $25.85 | $25.85 | $25.84 | $25.84 | $24.25 | 3,900 |
2020-09-10 | $25.84 | $25.84 | $25.83 | $25.84 | $24.24 | 2,250 |
2020-09-09 | $25.85 | $25.85 | $25.82 | $25.84 | $24.24 | 3,686 |
2020-09-08 | $25.82 | $25.83 | $25.82 | $25.83 | $24.23 | 4,243 |
2020-09-04 | $25.83 | $25.84 | $25.82 | $25.84 | $24.25 | 6,010 |
2020-09-03 | $25.87 | $25.87 | $25.84 | $25.84 | $24.24 | 13,323 |
2020-09-02 | $25.90 | $25.90 | $25.87 | $25.88 | $24.28 | 2,019 |
2020-09-01 | $25.93 | $25.93 | $25.90 | $25.91 | $24.31 | 10,244 |
2020-08-31 | $25.92 | $25.93 | $25.92 | $25.93 | $24.33 | 5,725 |
2020-08-28 | $25.91 | $25.91 | $25.90 | $25.91 | $24.31 | 20,181 |
2020-08-27 | $25.85 | $25.87 | $25.85 | $25.87 | $24.27 | 4,812 |
2020-08-26 | $25.87 | $25.87 | $25.87 | $25.87 | $24.27 | 157 |
2020-08-25 | $25.82 | $25.84 | $25.82 | $25.83 | $24.24 | 2,811 |
2020-08-24 | $25.82 | $25.83 | $25.81 | $25.82 | $24.22 | 3,715 |
2020-08-21 | $25.78 | $25.79 | $25.78 | $25.79 | $24.20 | 2,157 |
2020-08-20 | $25.77 | $25.77 | $25.76 | $25.76 | $24.17 | 1,007 |
2020-08-19 | $25.82 | $25.82 | $25.76 | $25.76 | $24.17 | 1,605 |
2020-08-18 | $25.78 | $25.80 | $25.78 | $25.80 | $24.20 | 12,497 |
2020-08-17 | $25.76 | $25.77 | $25.76 | $25.77 | $24.18 | 5,426 |
2020-08-14 | $25.76 | $25.76 | $25.75 | $25.76 | $24.17 | 1,812 |
2020-08-13 | $25.77 | $25.78 | $25.76 | $25.76 | $24.17 | 2,900 |
2020-08-12 | $25.76 | $25.76 | $25.75 | $25.76 | $24.17 | 2,834 |
2020-08-11 | $25.71 | $25.71 | $25.71 | $25.71 | $24.12 | 774 |
2020-08-10 | $25.75 | $25.75 | $25.70 | $25.71 | $24.12 | 2,783 |
2020-08-07 | $25.74 | $25.74 | $25.73 | $25.73 | $24.14 | 1,027 |
2020-08-06 | $25.76 | $25.76 | $25.75 | $25.75 | $24.16 | 1,568 |
2020-08-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.15 | 1,796 |
2020-08-04 | $25.70 | $25.70 | $25.69 | $25.70 | $24.11 | 5,446 |
2020-08-03 | $25.68 | $25.68 | $25.68 | $25.68 | $24.10 | 2,327 |
2020-07-31 | $25.62 | $25.64 | $25.62 | $25.64 | $24.06 | 300 |
2020-07-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.03 | 407 |
2020-07-29 | $25.59 | $25.61 | $25.59 | $25.61 | $24.03 | 2,988 |
2020-07-28 | $25.59 | $25.59 | $25.59 | $25.59 | $24.01 | 24 |
2020-07-27 | $25.59 | $25.59 | $25.57 | $25.57 | $23.99 | 606 |
2020-07-24 | $25.60 | $25.60 | $25.58 | $25.58 | $24.00 | 1,001 |
2020-07-23 | $25.61 | $25.61 | $25.58 | $25.59 | $24.01 | 1,320 |
2020-07-22 | $25.62 | $25.62 | $25.60 | $25.61 | $24.03 | 2,924 |
2020-07-21 | $25.59 | $25.61 | $25.59 | $25.61 | $24.03 | 500 |
2020-07-20 | $25.58 | $25.58 | $25.57 | $25.57 | $23.99 | 1,338 |
2020-07-17 | $25.55 | $25.56 | $25.55 | $25.56 | $23.98 | 1,000 |
2020-07-16 | $25.53 | $25.53 | $25.53 | $25.53 | $23.95 | 92 |
2020-07-15 | $25.52 | $25.52 | $25.52 | $25.52 | $23.95 | 69 |
2020-07-14 | $25.51 | $25.51 | $25.50 | $25.50 | $23.93 | 800 |
2020-07-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.93 | 234 |
2020-07-10 | $25.46 | $25.52 | $25.45 | $25.49 | $23.91 | 3,616 |
2020-07-09 | $25.53 | $25.53 | $25.46 | $25.49 | $23.92 | 5,600 |
2020-07-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.95 | 758 |
2020-07-07 | $25.53 | $25.54 | $25.48 | $25.54 | $23.96 | 2,183 |
2020-07-06 | $25.51 | $25.53 | $25.51 | $25.51 | $23.93 | 10,700 |
2020-07-02 | $25.48 | $25.48 | $25.48 | $25.48 | $23.91 | 23 |
2020-07-01 | $25.47 | $25.47 | $25.41 | $25.44 | $23.87 | 2,966 |
2020-06-30 | $25.50 | $25.50 | $25.43 | $25.46 | $23.88 | 4,020 |
2020-06-29 | $25.40 | $25.47 | $25.40 | $25.45 | $23.88 | 2,563 |
2020-06-26 | $25.45 | $25.45 | $25.42 | $25.42 | $23.85 | 502 |
2020-06-25 | $25.45 | $25.45 | $25.43 | $25.43 | $23.86 | 4,900 |
2020-06-24 | $25.43 | $25.47 | $25.43 | $25.47 | $23.90 | 4,500 |
2020-06-23 | $25.49 | $25.50 | $25.47 | $25.50 | $23.93 | 1,500 |
2020-06-22 | $25.43 | $25.46 | $25.41 | $25.44 | $23.87 | 11,620 |
2020-06-19 | $25.46 | $25.47 | $25.42 | $25.42 | $23.84 | 800 |
2020-06-18 | $25.42 | $25.42 | $25.41 | $25.41 | $23.83 | 100 |
2020-06-17 | $25.40 | $25.40 | $25.39 | $25.39 | $23.81 | 700 |
2020-06-16 | $25.38 | $25.41 | $25.37 | $25.41 | $23.83 | 694 |
2020-06-15 | $25.35 | $25.38 | $25.35 | $25.38 | $23.80 | 200 |
2020-06-12 | $25.42 | $25.42 | $25.36 | $25.39 | $23.81 | 483 |
2020-06-11 | $25.39 | $25.43 | $25.39 | $25.41 | $23.83 | 1,800 |
2020-06-10 | $25.44 | $25.44 | $25.44 | $25.44 | $23.86 | 0 |
2020-06-09 | $25.38 | $25.38 | $25.37 | $25.37 | $23.80 | 700 |
2020-06-08 | $25.35 | $25.38 | $25.35 | $25.35 | $23.77 | 1,300 |
2020-06-05 | $25.33 | $25.34 | $25.32 | $25.32 | $23.75 | 1,000 |
2020-06-04 | $25.25 | $25.29 | $25.25 | $25.28 | $23.71 | 6,396 |
2020-06-03 | $25.31 | $25.31 | $25.26 | $25.28 | $23.71 | 4,741 |
2020-06-02 | $25.31 | $25.31 | $25.27 | $25.30 | $23.73 | 738 |
2020-06-01 | $25.27 | $25.30 | $25.27 | $25.30 | $23.73 | 102 |
2020-05-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.72 | 2 |
2020-05-28 | $25.31 | $25.31 | $25.28 | $25.28 | $23.71 | 600 |
2020-05-27 | $25.24 | $25.25 | $25.24 | $25.25 | $23.68 | 3,019 |
2020-05-26 | $25.22 | $25.25 | $25.22 | $25.25 | $23.68 | 10,228 |
2020-05-22 | $25.23 | $25.23 | $25.23 | $25.23 | $23.66 | 7 |
2020-05-21 | $25.26 | $25.26 | $25.24 | $25.24 | $23.67 | 100 |
2020-05-20 | $25.22 | $25.23 | $25.22 | $25.23 | $23.66 | 100 |
2020-05-19 | $25.21 | $25.23 | $25.18 | $25.21 | $23.65 | 1,538 |
2020-05-18 | $25.22 | $25.22 | $25.20 | $25.20 | $23.63 | 800 |
2020-05-15 | $25.19 | $25.19 | $25.13 | $25.18 | $23.61 | 5,107 |
2020-05-14 | $25.15 | $25.16 | $25.12 | $25.14 | $23.58 | 5,550 |
2020-05-13 | $25.18 | $25.18 | $25.14 | $25.14 | $23.58 | 1,600 |
2020-05-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.58 | 39 |
2020-05-11 | $25.16 | $25.16 | $25.14 | $25.14 | $23.58 | 500 |
2020-05-08 | $25.19 | $25.19 | $25.17 | $25.17 | $23.60 | 1,858 |
2020-05-07 | $25.15 | $25.16 | $25.15 | $25.16 | $23.59 | 2,293 |
2020-05-06 | $25.10 | $25.10 | $25.10 | $25.10 | $23.54 | 97 |
2020-05-05 | $25.06 | $25.10 | $25.04 | $25.10 | $23.54 | 4,194 |
2020-05-04 | $25.06 | $25.07 | $25.06 | $25.07 | $23.51 | 3,682 |
2020-05-01 | $25.09 | $25.09 | $25.09 | $25.09 | $23.53 | 0 |
2020-04-30 | $25.10 | $25.10 | $25.09 | $25.09 | $23.53 | 100 |
2020-04-29 | $25.13 | $25.13 | $25.10 | $25.12 | $23.56 | 2,000 |
2020-04-28 | $25.06 | $25.09 | $25.05 | $25.09 | $23.53 | 5,073 |
2020-04-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.50 | 71 |
2020-04-24 | $24.99 | $25.08 | $24.99 | $25.05 | $23.50 | 4,591 |
2020-04-23 | $24.98 | $25.01 | $24.98 | $25.01 | $23.46 | 400 |
2020-04-22 | $25.02 | $25.07 | $25.00 | $25.05 | $23.49 | 3,800 |
2020-04-21 | $24.96 | $24.96 | $24.92 | $24.96 | $23.41 | 932 |
2020-04-20 | $24.94 | $25.00 | $24.94 | $24.95 | $23.40 | 842 |
2020-04-17 | $25.09 | $25.09 | $24.98 | $25.01 | $23.46 | 1,750 |
2020-04-16 | $25.18 | $25.18 | $25.04 | $25.04 | $23.49 | 6,322 |
2020-04-15 | $25.17 | $25.20 | $25.14 | $25.14 | $23.58 | 4,212 |
2020-04-14 | $25.17 | $25.21 | $25.12 | $25.17 | $23.61 | 6,511 |
2020-04-13 | $25.14 | $25.16 | $25.14 | $25.16 | $23.60 | 200 |
2020-04-09 | $25.13 | $25.17 | $25.06 | $25.10 | $23.54 | 6,446 |
2020-04-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.50 | 0 |
2020-04-07 | $25.07 | $25.07 | $25.06 | $25.06 | $23.50 | 250 |
2020-04-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.50 | 70 |
2020-04-03 | $24.98 | $24.98 | $24.98 | $24.98 | $23.43 | 0 |
2020-04-02 | $24.77 | $24.77 | $24.77 | $24.77 | $23.23 | 2 |
2020-04-01 | $24.74 | $24.77 | $24.73 | $24.77 | $23.23 | 233 |
2020-03-31 | $24.76 | $24.81 | $24.73 | $24.75 | $23.21 | 4,867 |
2020-03-30 | $24.71 | $24.75 | $24.71 | $24.75 | $23.21 | 2,800 |
2020-03-27 | $24.93 | $24.97 | $24.80 | $24.80 | $23.26 | 1,131 |
2020-03-26 | $24.96 | $24.96 | $24.85 | $24.87 | $23.32 | 4,100 |
2020-03-25 | $24.68 | $24.83 | $24.68 | $24.79 | $23.25 | 1,600 |
2020-03-24 | $24.72 | $24.72 | $24.64 | $24.64 | $23.11 | 300 |
2020-03-23 | $24.51 | $24.60 | $24.51 | $24.60 | $23.07 | 5,800 |
2020-03-20 | $24.28 | $24.48 | $24.28 | $24.48 | $22.96 | 300 |
2020-03-19 | $24.04 | $24.17 | $24.04 | $24.17 | $22.67 | 5,500 |
2020-03-18 | $24.10 | $24.10 | $23.97 | $23.98 | $22.49 | 1,400 |
2020-03-17 | $24.20 | $24.38 | $24.16 | $24.16 | $22.66 | 1,072 |
2020-03-16 | $24.32 | $24.32 | $24.15 | $24.28 | $22.77 | 800 |
2020-03-13 | $24.54 | $24.62 | $24.54 | $24.62 | $23.09 | 600 |
2020-03-12 | $24.46 | $24.46 | $24.37 | $24.41 | $22.89 | 600 |
2020-03-11 | $24.79 | $24.79 | $24.54 | $24.54 | $23.01 | 4,500 |
2020-03-10 | $24.95 | $24.95 | $24.81 | $24.84 | $23.29 | 900 |
2020-03-09 | $25.14 | $25.14 | $25.06 | $25.06 | $23.50 | 1,400 |
2020-03-06 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 76 |
2020-03-05 | $25.36 | $25.36 | $25.34 | $25.34 | $23.76 | 2,500 |
2020-03-04 | $25.38 | $25.38 | $25.31 | $25.32 | $23.75 | 2,534 |
2020-03-03 | $25.19 | $25.39 | $25.19 | $25.31 | $23.74 | 1,500 |
2020-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $23.62 | 1,000 |
2020-02-28 | $25.18 | $25.22 | $25.18 | $25.22 | $23.65 | 800 |
2020-02-27 | $25.19 | $25.19 | $25.18 | $25.18 | $23.61 | 400 |
2020-02-26 | $25.18 | $25.19 | $25.18 | $25.19 | $23.63 | 200 |
2020-02-25 | $25.14 | $25.20 | $25.14 | $25.18 | $23.62 | 3,071 |
2020-02-24 | $25.16 | $25.17 | $25.16 | $25.17 | $23.61 | 1,300 |
2020-02-21 | $25.13 | $25.13 | $25.13 | $25.13 | $23.57 | 2 |
2020-02-20 | $25.12 | $25.15 | $25.11 | $25.11 | $23.55 | 4,256 |
2020-02-19 | $25.11 | $25.14 | $25.07 | $25.11 | $23.55 | 17,678 |
2020-02-18 | $25.15 | $25.15 | $25.11 | $25.11 | $23.55 | 500 |
2020-02-14 | $25.13 | $25.14 | $25.10 | $25.10 | $23.54 | 10,600 |
2020-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $23.53 | 2 |
2020-02-12 | $25.07 | $25.07 | $25.07 | $25.07 | $23.51 | 61 |
2020-02-11 | $25.02 | $25.10 | $25.02 | $25.07 | $23.51 | 7,565 |
2020-02-10 | $25.08 | $25.12 | $25.08 | $25.10 | $23.54 | 2,200 |
2020-02-07 | $25.06 | $25.10 | $25.06 | $25.07 | $23.51 | 2,400 |
2020-02-06 | $24.99 | $25.03 | $24.99 | $25.03 | $23.47 | 76,500 |
2020-02-05 | $25.03 | $25.06 | $25.03 | $25.04 | $23.49 | 3,187 |
2020-02-04 | $25.07 | $25.07 | $24.99 | $25.02 | $23.47 | 14,386 |
2020-02-03 | $25.03 | $25.07 | $25.01 | $25.06 | $23.50 | 2,300 |
2020-01-31 | $25.06 | $25.10 | $25.04 | $25.10 | $23.54 | 42,383 |
2020-01-30 | $25.04 | $25.04 | $25.04 | $25.04 | $23.49 | 0 |
2020-01-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.49 | 875 |
2020-01-28 | $25.03 | $25.06 | $25.01 | $25.03 | $23.47 | 2,287 |
2020-01-27 | $25.02 | $25.05 | $24.99 | $25.01 | $23.46 | 2,146 |
2020-01-24 | $25.01 | $25.05 | $25.00 | $25.01 | $23.46 | 1,380 |
2020-01-23 | $25.03 | $25.03 | $25.03 | $25.03 | $23.47 | 399 |
2020-01-22 | $25.04 | $25.05 | $24.99 | $25.03 | $23.47 | 2,056 |
2020-01-21 | $25.07 | $25.07 | $25.02 | $25.04 | $23.49 | 900 |
2020-01-17 | $25.01 | $25.05 | $25.01 | $25.02 | $23.47 | 3,288 |
2020-01-16 | $25.06 | $25.06 | $25.02 | $25.05 | $23.49 | 4,411 |
2020-01-15 | $25.00 | $25.04 | $25.00 | $25.04 | $23.49 | 586 |
2020-01-14 | $25.02 | $25.03 | $25.02 | $25.03 | $23.47 | 305 |
2020-01-13 | $25.00 | $25.03 | $25.00 | $25.03 | $23.47 | 316 |
2020-01-10 | $25.03 | $25.05 | $25.03 | $25.03 | $23.47 | 2,800 |
2020-01-09 | $25.00 | $25.03 | $24.95 | $25.00 | $23.44 | 5,785 |
2020-01-08 | $25.03 | $25.03 | $25.01 | $25.01 | $23.46 | 100 |
2020-01-07 | $25.06 | $25.06 | $25.01 | $25.04 | $23.49 | 1,500 |
2020-01-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.50 | 60 |
2020-01-03 | $25.04 | $25.07 | $25.04 | $25.07 | $23.51 | 800 |
2020-01-02 | $24.97 | $25.02 | $24.97 | $25.02 | $23.47 | 4,042 |
2019-12-31 | $24.95 | $24.99 | $24.95 | $24.99 | $23.44 | 2,456 |
2019-12-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.43 | 21 |
2019-12-27 | $24.96 | $24.96 | $24.96 | $24.96 | $23.41 | 50 |
2019-12-26 | $24.96 | $24.96 | $24.96 | $24.96 | $23.41 | 100 |
2019-12-24 | $24.89 | $24.94 | $24.88 | $24.94 | $23.39 | 2,802 |
2019-12-23 | $24.92 | $24.93 | $24.89 | $24.93 | $23.38 | 2,000 |
2019-12-20 | $25.07 | $25.07 | $25.06 | $25.07 | $23.40 | 929 |
2019-12-19 | $25.07 | $25.07 | $25.06 | $25.06 | $23.39 | 512 |
2019-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $23.38 | 2 |
2019-12-17 | $25.04 | $25.04 | $25.04 | $25.04 | $23.37 | 64 |
2019-12-16 | $25.03 | $25.03 | $25.03 | $25.03 | $23.37 | 71 |
2019-12-13 | $25.03 | $25.06 | $25.03 | $25.03 | $23.36 | 1,600 |
2019-12-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.34 | 254 |
2019-12-11 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
2019-12-10 | $24.98 | $24.98 | $24.98 | $24.98 | $23.32 | 2 |
2019-12-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.33 | 300 |
2019-12-06 | $25.00 | $25.02 | $25.00 | $25.00 | $23.33 | 10,500 |
2019-12-05 | $24.97 | $25.01 | $24.97 | $24.99 | $23.32 | 5,331 |
2019-12-04 | $24.95 | $25.01 | $24.95 | $24.99 | $23.33 | 10,366 |
2019-12-03 | $24.98 | $24.98 | $24.98 | $24.98 | $23.32 | 244 |
2019-12-02 | $24.88 | $24.95 | $24.88 | $24.95 | $23.29 | 18,954 |
2019-11-29 | $24.98 | $24.98 | $24.93 | $24.93 | $23.27 | 800 |
2019-11-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.29 | 131 |
2019-11-26 | $24.92 | $24.96 | $24.92 | $24.96 | $23.30 | 905 |
2019-11-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.28 | 34 |
2019-11-22 | $24.97 | $24.97 | $24.94 | $24.94 | $23.28 | 511 |
2019-11-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.29 | 151 |
2019-11-20 | $24.95 | $24.95 | $24.95 | $24.95 | $23.29 | 601 |
2019-11-19 | $24.92 | $24.96 | $24.89 | $24.93 | $23.27 | 1,678 |
2019-11-18 | $24.96 | $24.97 | $24.93 | $24.93 | $23.27 | 300 |
2019-11-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.26 | 7 |
2019-11-14 | $24.96 | $24.97 | $24.94 | $24.94 | $23.28 | 3,324 |
2019-11-13 | $24.95 | $24.96 | $24.92 | $24.92 | $23.26 | 26,700 |
2019-11-12 | $24.90 | $24.91 | $24.90 | $24.91 | $23.25 | 1,485 |
2019-11-11 | $24.91 | $24.91 | $24.91 | $24.91 | $23.25 | 32 |
2019-11-08 | $24.85 | $24.90 | $24.85 | $24.90 | $23.24 | 431 |
2019-11-07 | $24.90 | $24.92 | $24.90 | $24.92 | $23.26 | 300 |
2019-11-06 | $24.95 | $24.97 | $24.91 | $24.93 | $23.27 | 87,882 |
2019-11-05 | $24.92 | $24.92 | $24.92 | $24.92 | $23.26 | 0 |
2019-11-04 | $24.93 | $24.93 | $24.93 | $24.93 | $23.27 | 100 |
2019-11-01 | $24.92 | $24.92 | $24.92 | $24.92 | $23.26 | 59 |
2019-10-31 | $24.91 | $24.91 | $24.90 | $24.90 | $23.24 | 500 |
2019-10-30 | $24.90 | $24.90 | $24.85 | $24.85 | $23.20 | 329 |
2019-10-29 | $24.92 | $24.92 | $24.87 | $24.87 | $23.22 | 1,361 |
2019-10-28 | $24.88 | $24.88 | $24.88 | $24.88 | $23.23 | 3 |
2019-10-25 | $24.92 | $24.92 | $24.92 | $24.92 | $23.26 | 81 |
2019-10-24 | $24.93 | $24.93 | $24.93 | $24.93 | $23.27 | 4 |
2019-10-23 | $24.95 | $24.95 | $24.90 | $24.90 | $23.24 | 100 |
2019-10-22 | $24.87 | $24.88 | $24.87 | $24.88 | $23.23 | 300 |
2019-10-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.24 | 59 |
2019-10-18 | $24.90 | $24.90 | $24.90 | $24.90 | $23.24 | 5 |
2019-10-17 | $24.87 | $24.87 | $24.87 | $24.87 | $23.21 | 73 |
2019-10-16 | $24.87 | $24.87 | $24.87 | $24.87 | $23.21 | 26 |
2019-10-15 | $24.84 | $24.84 | $24.84 | $24.84 | $23.18 | 12 |
2019-10-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 41 |
2019-10-11 | $24.81 | $24.85 | $24.81 | $24.85 | $23.19 | 131 |
2019-10-10 | $24.87 | $24.87 | $24.87 | $24.87 | $23.22 | 49 |
2019-10-09 | $24.90 | $24.90 | $24.88 | $24.88 | $23.23 | 507 |
2019-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $23.24 | 43 |
2019-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.24 | 4 |
2019-10-04 | $24.91 | $24.91 | $24.91 | $24.91 | $23.25 | 98 |
2019-10-03 | $24.91 | $24.91 | $24.91 | $24.91 | $23.25 | 2 |
2019-10-02 | $24.90 | $24.91 | $24.88 | $24.88 | $23.22 | 4,485 |
2019-10-01 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 74 |
2019-09-30 | $24.83 | $24.83 | $24.83 | $24.83 | $23.18 | 300 |
2019-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 64 |
2019-09-26 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 114 |
2019-09-25 | $24.83 | $24.85 | $24.82 | $24.84 | $23.19 | 3,200 |
2019-09-24 | $24.88 | $24.88 | $24.88 | $24.88 | $23.23 | 84 |
2019-09-23 | $24.91 | $24.91 | $24.87 | $24.87 | $23.22 | 200 |
2019-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $23.19 | 2 |
2019-09-19 | $24.94 | $24.94 | $24.94 | $24.94 | $23.17 | 400 |
2019-09-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.14 | 287 |
2019-09-17 | $25.00 | $25.00 | $24.96 | $24.96 | $23.19 | 172 |
2019-09-16 | $24.95 | $24.96 | $24.95 | $24.96 | $23.19 | 300 |
2019-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $23.13 | 40 |
2019-09-12 | $24.96 | $24.96 | $24.92 | $24.93 | $23.16 | 994 |
2019-09-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.18 | 1 |
2019-09-10 | $24.95 | $24.95 | $24.95 | $24.95 | $23.18 | 241 |
2019-09-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.22 | 86 |
2019-09-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.23 | 67 |
2019-09-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.22 | 9 |
2019-09-04 | $25.02 | $25.02 | $25.02 | $25.02 | $23.25 | 12 |
2019-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.23 | 136 |
2019-08-30 | $24.98 | $25.00 | $24.97 | $25.00 | $23.23 | 700 |
2019-08-29 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 2 |
2019-08-28 | $24.99 | $25.03 | $24.99 | $25.03 | $23.25 | 207 |
2019-08-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.23 | 2 |
2019-08-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.21 | 302 |
2019-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 98 |
2019-08-22 | $24.96 | $24.96 | $24.96 | $24.96 | $23.19 | 178 |
2019-08-21 | $25.01 | $25.01 | $24.98 | $24.98 | $23.20 | 551 |
2019-08-20 | $24.95 | $24.99 | $24.95 | $24.99 | $23.21 | 349 |
2019-08-19 | $24.93 | $24.98 | $24.93 | $24.98 | $23.20 | 444 |
2019-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.22 | 90 |
2019-08-15 | $25.00 | $25.02 | $25.00 | $25.00 | $23.22 | 2,631 |
2019-08-14 | $24.92 | $24.96 | $24.92 | $24.96 | $23.19 | 3,983 |
2019-08-13 | $24.97 | $24.97 | $24.97 | $24.97 | $23.20 | 86 |
2019-08-12 | $24.98 | $24.98 | $24.98 | $24.98 | $23.21 | 205 |
2019-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.21 | 61 |
2019-08-08 | $24.99 | $24.99 | $24.99 | $24.99 | $23.22 | 495 |
2019-08-07 | $24.97 | $24.97 | $24.97 | $24.97 | $23.20 | 12 |
2019-08-06 | $24.97 | $24.97 | $24.97 | $24.97 | $23.19 | 16 |
2019-08-05 | $24.90 | $24.96 | $24.90 | $24.96 | $23.19 | 110 |
2019-08-02 | $24.94 | $24.94 | $24.92 | $24.92 | $23.15 | 718 |
2019-08-01 | $24.94 | $24.94 | $24.94 | $24.94 | $23.17 | 44 |
2019-07-31 | $24.95 | $24.95 | $24.90 | $24.90 | $23.13 | 689 |
2019-07-30 | $24.87 | $24.90 | $24.87 | $24.90 | $23.13 | 202 |
2019-07-29 | $24.94 | $24.94 | $24.90 | $24.90 | $23.13 | 344 |
2019-07-26 | $24.87 | $24.90 | $24.87 | $24.90 | $23.13 | 167 |
2019-07-25 | $24.89 | $24.95 | $24.89 | $24.92 | $23.15 | 1,681 |
2019-07-24 | $24.95 | $24.95 | $24.94 | $24.94 | $23.17 | 287 |
2019-07-23 | $24.92 | $24.94 | $24.92 | $24.93 | $23.16 | 650 |
2019-07-22 | $24.95 | $24.97 | $24.95 | $24.97 | $23.19 | 551 |
2019-07-19 | $24.95 | $24.97 | $24.95 | $24.97 | $23.20 | 391 |
2019-07-18 | $24.96 | $24.96 | $24.96 | $24.96 | $23.19 | 31 |
2019-07-17 | $24.96 | $24.96 | $24.93 | $24.93 | $23.16 | 575 |
2019-07-16 | $24.92 | $24.92 | $24.92 | $24.92 | $23.15 | 19 |
2019-07-15 | $24.97 | $24.97 | $24.93 | $24.93 | $23.16 | 387 |
2019-07-12 | $24.91 | $24.96 | $24.91 | $24.93 | $23.16 | 4,269 |
2019-07-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.16 | 3 |
2019-07-10 | $24.95 | $24.96 | $24.92 | $24.92 | $23.15 | 5,201 |
2019-07-09 | $24.91 | $24.91 | $24.86 | $24.86 | $23.09 | 4,118 |
2019-07-08 | $24.90 | $24.90 | $24.86 | $24.87 | $23.10 | 603 |
2019-07-05 | $24.89 | $24.89 | $24.86 | $24.86 | $23.10 | 602 |
2019-07-03 | $24.87 | $24.91 | $24.87 | $24.91 | $23.14 | 339 |
2019-07-02 | $24.87 | $24.92 | $24.87 | $24.90 | $23.13 | 867 |
2019-07-01 | $24.87 | $24.90 | $24.87 | $24.90 | $23.13 | 273 |
2019-06-28 | $24.91 | $24.91 | $24.90 | $24.90 | $23.13 | 590 |
2019-06-27 | $24.89 | $24.89 | $24.89 | $24.89 | $23.12 | 50 |
2019-06-26 | $24.90 | $24.93 | $24.88 | $24.88 | $23.11 | 6,155 |
2019-06-25 | $24.94 | $24.94 | $24.89 | $24.89 | $23.12 | 575 |
2019-06-24 | $24.93 | $24.93 | $24.89 | $24.89 | $23.12 | 313 |
2019-06-21 | $25.17 | $25.17 | $25.17 | $25.17 | $23.11 | 191 |
2019-06-20 | $25.23 | $25.23 | $25.22 | $25.22 | $23.15 | 660 |
2019-06-19 | $25.09 | $25.14 | $25.09 | $25.14 | $23.09 | 381 |
2019-06-18 | $25.13 | $25.13 | $25.09 | $25.09 | $23.03 | 197 |
2019-06-17 | $25.07 | $25.07 | $25.04 | $25.04 | $22.99 | 141 |
2019-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.02 | 69 |
2019-06-13 | $25.12 | $25.12 | $25.09 | $25.09 | $23.04 | 468 |
2019-06-12 | $25.10 | $25.10 | $25.07 | $25.07 | $23.02 | 208 |
2019-06-11 | $25.07 | $25.07 | $25.07 | $25.07 | $23.02 | 97 |
2019-06-10 | $25.12 | $25.13 | $25.09 | $25.09 | $23.04 | 932 |
2019-06-07 | $25.17 | $25.17 | $25.13 | $25.13 | $23.07 | 185 |
2019-06-06 | $25.13 | $25.13 | $25.09 | $25.09 | $23.04 | 4,129 |
2019-06-05 | $25.10 | $25.10 | $25.10 | $25.10 | $23.05 | 1,605 |
2019-06-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.02 | 154 |
2019-06-03 | $25.09 | $25.10 | $25.09 | $25.10 | $23.04 | 172 |
2019-05-31 | $25.07 | $25.07 | $25.03 | $25.04 | $22.99 | 499 |
2019-05-30 | $24.99 | $24.99 | $24.97 | $24.97 | $22.93 | 311 |
2019-05-29 | $24.98 | $24.99 | $24.97 | $24.97 | $22.92 | 960 |
2019-05-28 | $24.98 | $24.98 | $24.91 | $24.95 | $22.91 | 744 |
2019-05-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.89 | 2 |
2019-05-23 | $24.88 | $24.94 | $24.88 | $24.94 | $22.90 | 822 |
2019-05-22 | $24.96 | $24.96 | $24.93 | $24.95 | $22.91 | 433 |
2019-05-21 | $24.93 | $24.93 | $24.91 | $24.91 | $22.87 | 1,192 |
2019-05-20 | $24.93 | $24.93 | $24.93 | $24.93 | $22.89 | 56 |
2019-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $22.91 | 34 |
2019-05-16 | $24.95 | $24.95 | $24.95 | $24.95 | $22.91 | 2 |
2019-05-15 | $24.93 | $24.95 | $24.93 | $24.95 | $22.91 | 156 |
2019-05-14 | $24.92 | $24.92 | $24.92 | $24.92 | $22.88 | 104 |
2019-05-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.87 | 1 |
2019-05-10 | $24.86 | $24.86 | $24.86 | $24.86 | $22.83 | 2 |
2019-05-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.82 | 2 |
2019-05-08 | $24.85 | $24.85 | $24.85 | $24.85 | $22.82 | 1 |
2019-05-07 | $24.86 | $24.88 | $24.86 | $24.86 | $22.83 | 725 |
2019-05-06 | $24.88 | $24.91 | $24.87 | $24.87 | $22.84 | 1,848 |
2019-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $22.81 | 2 |
2019-05-02 | $24.83 | $24.83 | $24.83 | $24.83 | $22.80 | 1 |
2019-05-01 | $24.89 | $24.89 | $24.89 | $24.89 | $22.85 | 96 |
2019-04-30 | $24.93 | $24.93 | $24.91 | $24.91 | $22.87 | 515 |
2019-04-29 | $24.91 | $24.92 | $24.89 | $24.89 | $22.85 | 640 |
2019-04-26 | $24.85 | $24.90 | $24.85 | $24.89 | $22.86 | 445 |
2019-04-25 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 63 |
2019-04-24 | $24.89 | $24.90 | $24.88 | $24.88 | $22.85 | 2,582 |
2019-04-23 | $24.86 | $24.86 | $24.86 | $24.86 | $22.82 | 231 |
2019-04-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.81 | 1 |
2019-04-18 | $24.82 | $24.82 | $24.82 | $24.82 | $22.79 | 1,621 |
2019-04-17 | $24.84 | $24.85 | $24.78 | $24.80 | $22.77 | 1,944 |
2019-04-16 | $24.75 | $24.80 | $24.75 | $24.79 | $22.76 | 454 |
2019-04-15 | $24.79 | $24.82 | $24.79 | $24.81 | $22.78 | 951 |
2019-04-12 | $24.84 | $24.85 | $24.78 | $24.81 | $22.78 | 3,162 |
2019-04-11 | $24.80 | $24.81 | $24.80 | $24.81 | $22.78 | 1,773 |
2019-04-10 | $24.83 | $24.83 | $24.83 | $24.83 | $22.80 | 2 |
2019-04-09 | $24.78 | $24.79 | $24.78 | $24.79 | $22.76 | 295 |
2019-04-08 | $24.75 | $24.81 | $24.75 | $24.78 | $22.75 | 1,277 |
2019-04-05 | $24.78 | $24.78 | $24.78 | $24.78 | $22.75 | 234 |
2019-04-04 | $24.81 | $24.82 | $24.78 | $24.78 | $22.75 | 533 |
2019-04-03 | $24.77 | $24.77 | $24.77 | $24.77 | $22.75 | 71 |
2019-04-02 | $24.76 | $24.82 | $24.76 | $24.79 | $22.76 | 3,035 |
2019-04-01 | $24.81 | $24.82 | $24.78 | $24.78 | $22.75 | 1,646 |
2019-03-29 | $24.78 | $24.82 | $24.78 | $24.78 | $22.75 | 2,536 |
2019-03-28 | $24.80 | $24.80 | $24.78 | $24.78 | $22.75 | 446 |
2019-03-27 | $24.83 | $24.83 | $24.79 | $24.79 | $22.77 | 885 |
2019-03-26 | $24.83 | $24.83 | $24.76 | $24.80 | $22.77 | 2,161 |
2019-03-25 | $24.80 | $24.80 | $24.80 | $24.80 | $22.77 | 14 |
2019-03-22 | $24.79 | $24.79 | $24.79 | $24.79 | $22.76 | 33 |
2019-03-21 | $24.78 | $24.78 | $24.78 | $24.78 | $22.75 | 19 |
2019-03-20 | $24.76 | $24.76 | $24.76 | $24.76 | $22.73 | 32 |
2019-03-19 | $24.71 | $24.71 | $24.71 | $24.71 | $22.69 | 0 |
2019-03-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.70 | 112 |
2019-03-15 | $24.73 | $24.73 | $24.72 | $24.72 | $22.69 | 2,035 |
2019-03-14 | $24.73 | $24.73 | $24.68 | $24.70 | $22.68 | 1,633 |
2019-03-13 | $24.67 | $24.67 | $24.67 | $24.67 | $22.65 | 0 |
2019-03-12 | $24.67 | $24.67 | $24.67 | $24.67 | $22.65 | 814 |
2019-03-11 | $24.69 | $24.69 | $24.66 | $24.66 | $22.64 | 300 |
2019-03-08 | $24.67 | $24.69 | $24.64 | $24.65 | $22.64 | 7,314 |
2019-03-07 | $24.67 | $24.67 | $24.64 | $24.64 | $22.63 | 681 |
2019-03-06 | $24.60 | $24.60 | $24.60 | $24.60 | $22.59 | 53 |
2019-03-05 | $24.62 | $24.62 | $24.59 | $24.59 | $22.58 | 100 |
2019-03-04 | $24.57 | $24.59 | $24.57 | $24.59 | $22.58 | 112 |
2019-03-01 | $24.64 | $24.64 | $24.59 | $24.61 | $22.60 | 3,382 |
2019-02-28 | $24.64 | $24.65 | $24.63 | $24.63 | $22.62 | 8,660 |
2019-02-27 | $24.62 | $24.66 | $24.62 | $24.62 | $22.61 | 4,185 |
2019-02-26 | $24.67 | $24.67 | $24.63 | $24.63 | $22.62 | 964 |
2019-02-25 | $24.65 | $24.66 | $24.61 | $24.61 | $22.60 | 2,570 |
2019-02-22 | $24.61 | $24.68 | $24.61 | $24.64 | $22.62 | 22,633 |
2019-02-21 | $24.60 | $24.60 | $24.60 | $24.60 | $22.58 | 272 |
2019-02-20 | $24.62 | $24.65 | $24.59 | $24.60 | $22.59 | 942 |
2019-02-19 | $24.64 | $24.64 | $24.58 | $24.60 | $22.58 | 2,120 |
2019-02-15 | $24.57 | $24.62 | $24.57 | $24.59 | $22.58 | 4,009 |
2019-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $22.57 | 96 |
2019-02-13 | $24.55 | $24.58 | $24.55 | $24.58 | $22.57 | 1,838 |
2019-02-12 | $24.57 | $24.58 | $24.54 | $24.54 | $22.53 | 8,578 |
2019-02-11 | $24.55 | $24.57 | $24.52 | $24.53 | $22.52 | 2,644 |
2019-02-08 | $24.56 | $24.60 | $24.56 | $24.56 | $22.55 | 2,902 |
2019-02-07 | $24.58 | $24.59 | $24.55 | $24.55 | $22.54 | 2,040 |
2019-02-06 | $24.59 | $24.59 | $24.54 | $24.57 | $22.56 | 17,592 |
2019-02-05 | $24.56 | $24.57 | $24.49 | $24.53 | $22.53 | 4,390 |
2019-02-04 | $24.47 | $24.57 | $24.47 | $24.53 | $22.52 | 28,422 |
2019-02-01 | $24.55 | $24.59 | $24.51 | $24.57 | $22.56 | 14,817 |
2019-01-31 | $24.57 | $24.60 | $24.53 | $24.57 | $22.56 | 22,121 |
2019-01-30 | $24.50 | $24.57 | $24.45 | $24.53 | $22.52 | 21,425 |
2019-01-29 | $24.48 | $24.49 | $24.45 | $24.45 | $22.45 | 16,556 |
2019-01-28 | $24.45 | $24.45 | $24.42 | $24.42 | $22.42 | 1,575 |
2019-01-25 | $24.45 | $24.48 | $24.42 | $24.44 | $22.44 | 2,664 |
2019-01-24 | $24.45 | $24.45 | $24.45 | $24.45 | $22.45 | 147 |
2019-01-23 | $24.43 | $24.47 | $24.43 | $24.43 | $22.43 | 6,157 |
2019-01-22 | $24.47 | $24.48 | $24.44 | $24.44 | $22.44 | 2,120 |
2019-01-18 | $24.45 | $24.49 | $24.44 | $24.45 | $22.45 | 24,832 |
2019-01-17 | $24.48 | $24.48 | $24.44 | $24.44 | $22.44 | 6,823 |
2019-01-16 | $24.48 | $24.50 | $24.45 | $24.49 | $22.48 | 14,045 |
2019-01-15 | $24.50 | $24.50 | $24.44 | $24.47 | $22.47 | 5,979 |
2019-01-14 | $24.52 | $24.52 | $24.43 | $24.50 | $22.50 | 5,531 |
2019-01-11 | $24.52 | $24.53 | $24.47 | $24.49 | $22.49 | 5,561 |
2019-01-10 | $24.46 | $24.48 | $24.46 | $24.46 | $22.46 | 1,324 |
2019-01-09 | $24.45 | $24.50 | $24.42 | $24.47 | $22.47 | 14,110 |
2019-01-08 | $24.43 | $24.43 | $24.43 | $24.43 | $22.43 | 0 |
2019-01-07 | $24.42 | $24.42 | $24.42 | $24.42 | $22.42 | 49 |
2019-01-04 | $24.47 | $24.47 | $24.43 | $24.43 | $22.43 | 263 |
2019-01-03 | $24.37 | $24.37 | $24.37 | $24.37 | $22.38 | 0 |
2019-01-02 | $24.37 | $24.37 | $24.37 | $24.37 | $22.38 | 2 |
2018-12-31 | $24.38 | $24.38 | $24.38 | $24.38 | $22.38 | 3 |
2018-12-28 | $24.34 | $24.35 | $24.34 | $24.35 | $22.36 | 878 |
2018-12-27 | $24.33 | $24.33 | $24.33 | $24.33 | $22.34 | 2 |
2018-12-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.31 | 0 |
2018-12-24 | $24.27 | $24.30 | $24.26 | $24.30 | $22.31 | 505 |
2018-12-21 | $24.38 | $24.38 | $24.38 | $24.38 | $22.32 | 1 |
2018-12-20 | $24.37 | $24.37 | $24.37 | $24.37 | $22.30 | 2 |
2018-12-19 | $24.41 | $24.41 | $24.41 | $24.41 | $22.34 | 0 |
2018-12-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.34 | 0 |
2018-12-17 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 0 |
2018-12-14 | $24.39 | $24.39 | $24.39 | $24.39 | $22.32 | 0 |
2018-12-13 | $24.43 | $24.43 | $24.39 | $24.39 | $22.32 | 2,594 |
2018-12-12 | $24.37 | $24.37 | $24.37 | $24.37 | $22.30 | 0 |
2018-12-11 | $24.39 | $24.39 | $24.37 | $24.37 | $22.30 | 315 |
2018-12-10 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 0 |
2018-12-07 | $24.44 | $24.44 | $24.44 | $24.44 | $22.37 | 0 |
2018-12-06 | $24.38 | $24.38 | $24.38 | $24.38 | $22.32 | 0 |
2018-12-04 | $24.38 | $24.38 | $24.38 | $24.38 | $22.32 | 0 |
2018-12-03 | $24.38 | $24.38 | $24.38 | $24.38 | $22.32 | 242 |
2018-11-30 | $24.45 | $24.45 | $24.44 | $24.44 | $22.37 | 233 |
2018-11-29 | $24.43 | $24.45 | $24.43 | $24.45 | $22.38 | 433 |
2018-11-28 | $24.41 | $24.41 | $24.41 | $24.41 | $22.34 | 300 |
2018-11-27 | $24.41 | $24.41 | $24.41 | $24.41 | $22.34 | 0 |
2018-11-26 | $24.41 | $24.42 | $24.38 | $24.41 | $22.34 | 8,100 |
2018-11-23 | $24.43 | $24.43 | $24.41 | $24.41 | $22.34 | 598 |
2018-11-21 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-11-20 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-11-19 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 48 |
2018-11-16 | $24.48 | $24.49 | $24.48 | $24.48 | $22.41 | 402 |
2018-11-15 | $24.44 | $24.62 | $24.44 | $24.62 | $22.54 | 601 |
2018-11-14 | $24.42 | $24.43 | $24.42 | $24.43 | $22.36 | 200 |
2018-11-13 | $24.42 | $24.42 | $24.42 | $24.42 | $22.35 | 12 |
2018-11-12 | $24.42 | $24.42 | $24.42 | $24.42 | $22.35 | 201 |
2018-11-09 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 0 |
2018-11-08 | $24.39 | $24.40 | $24.39 | $24.40 | $22.33 | 200 |
2018-11-07 | $24.36 | $24.36 | $24.36 | $24.36 | $22.30 | 0 |
2018-11-06 | $24.36 | $24.36 | $24.36 | $24.36 | $22.30 | 1 |
2018-11-05 | $24.36 | $24.36 | $24.36 | $24.36 | $22.30 | 0 |
2018-11-02 | $24.36 | $24.36 | $24.36 | $24.36 | $22.30 | 0 |
2018-11-01 | $24.37 | $24.37 | $24.36 | $24.36 | $22.30 | 400 |
2018-10-31 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-30 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-29 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-26 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 75 |
2018-10-25 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-24 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-23 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-22 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 73 |
2018-10-19 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-18 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-17 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 2 |
2018-10-16 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 0 |
2018-10-15 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 200 |
2018-10-12 | $24.49 | $24.49 | $24.49 | $24.49 | $22.42 | 0 |
2018-10-11 | $24.49 | $24.49 | $24.49 | $24.49 | $22.42 | 0 |
2018-10-10 | $24.49 | $24.49 | $24.49 | $24.49 | $22.42 | 0 |
2018-10-09 | $24.50 | $24.50 | $24.49 | $24.49 | $22.42 | 592 |
2018-10-08 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 2 |
2018-10-05 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 0 |
2018-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 0 |
2018-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 0 |
2018-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 0 |
2018-10-01 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 3 |
2018-09-28 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 1 |
2018-09-27 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 0 |
2018-09-26 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 2 |
2018-09-25 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 3 |
2018-09-24 | $24.51 | $24.51 | $24.51 | $24.51 | $22.43 | 100 |
2018-09-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.43 | 0 |
2018-09-20 | $24.71 | $24.71 | $24.71 | $24.71 | $22.43 | 0 |
2018-09-19 | $24.71 | $24.71 | $24.71 | $24.71 | $22.43 | 0 |
2018-09-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.43 | 0 |
2018-09-17 | $24.71 | $24.71 | $24.71 | $24.71 | $22.43 | 0 |
2018-09-14 | $24.65 | $24.71 | $24.65 | $24.71 | $22.43 | 200 |
2018-09-13 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 200 |
2018-09-12 | $24.76 | $24.76 | $24.76 | $24.76 | $22.48 | 0 |
2018-09-11 | $24.76 | $24.76 | $24.76 | $24.76 | $22.48 | 0 |
2018-09-10 | $24.76 | $24.76 | $24.76 | $24.76 | $22.48 | 200 |
2018-09-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.50 | 0 |
2018-09-06 | $24.78 | $24.78 | $24.78 | $24.78 | $22.50 | 0 |
2018-09-05 | $24.78 | $24.78 | $24.78 | $24.78 | $22.50 | 100 |
2018-09-04 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 5 |
2018-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 175 |
2018-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 2 |
2018-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 2 |
2018-08-28 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 2 |
2018-08-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.52 | 200 |
2018-08-24 | $24.79 | $24.80 | $24.79 | $24.80 | $22.52 | 664 |
2018-08-23 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2018-08-22 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2018-08-21 | $24.70 | $24.70 | $24.69 | $24.69 | $22.42 | 300 |
2018-08-20 | $24.75 | $24.76 | $24.75 | $24.76 | $22.48 | 378 |
2018-08-17 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2018-08-16 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 1 |
2018-08-15 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2018-08-14 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 2 |
2018-08-13 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 0 |
2018-08-10 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 1 |
2018-08-09 | $24.69 | $24.69 | $24.69 | $24.69 | $22.42 | 808 |
2018-08-08 | $24.64 | $24.64 | $24.64 | $24.64 | $22.37 | 0 |
2018-08-07 | $24.64 | $24.64 | $24.64 | $24.64 | $22.37 | 0 |
2018-08-06 | $24.64 | $24.64 | $24.64 | $24.64 | $22.37 | 0 |
2018-08-03 | $24.68 | $24.68 | $24.64 | $24.64 | $22.37 | 2,400 |
2018-08-02 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-08-01 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-07-31 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-07-30 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-07-27 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-07-26 | $24.61 | $24.61 | $24.61 | $24.61 | $22.34 | 0 |
2018-07-25 | $24.63 | $24.63 | $24.61 | $24.61 | $22.34 | 368 |
2018-07-24 | $24.65 | $24.65 | $24.65 | $24.65 | $22.38 | 250 |
2018-07-23 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 49 |
2018-07-20 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-19 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-17 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-16 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-13 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-12 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-11 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-10 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-09 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-06 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-05 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-03 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 0 |
2018-07-02 | $24.73 | $24.73 | $24.73 | $24.73 | $22.45 | 100 |
2018-06-29 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-28 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-27 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-26 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-25 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-22 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-21 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 0 |
2018-06-20 | $24.58 | $24.58 | $24.58 | $24.58 | $22.32 | 100 |
2018-06-19 | $24.53 | $24.53 | $24.53 | $24.53 | $22.27 | 0 |
2018-06-18 | $24.53 | $24.53 | $24.53 | $24.53 | $22.27 | 100 |
2018-06-15 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-14 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-13 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-12 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-11 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-08 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-07 | $24.82 | $24.82 | $24.82 | $24.82 | $22.27 | 0 |
2018-06-06 | $24.83 | $24.83 | $24.82 | $24.82 | $22.27 | 777 |
2018-06-05 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-06-04 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-06-01 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-05-31 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-05-30 | $24.92 | $24.92 | $24.89 | $24.89 | $22.33 | 1,200 |
2018-05-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-25 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 7 |
2018-05-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 10 |
2018-05-18 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-17 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 400 |
2018-05-16 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-05-15 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-05-14 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 0 |
2018-05-11 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 400 |
2018-05-10 | $24.89 | $24.89 | $24.89 | $24.89 | $22.33 | 200 |
2018-05-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 100 |
2018-05-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 100 |
2018-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.34 | 627 |
2018-05-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-03 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 50 |
2018-05-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-05-01 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-30 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-25 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-18 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-17 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-06 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-03 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-04-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-03-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2018-03-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 400 |
2018-03-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.32 | 0 |
2018-03-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.32 | 1,400 |
2018-03-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-21 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-20 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-19 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-14 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-13 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-03-01 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-02-28 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-02-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-02-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 200 |
2018-02-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.21 | 0 |
2018-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $22.21 | 100 |
2018-02-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.20 | 0 |
2018-02-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.20 | 0 |
2018-02-16 | $24.74 | $24.74 | $24.74 | $24.74 | $22.20 | 0 |
2018-02-15 | $24.74 | $24.74 | $24.74 | $24.74 | $22.20 | 0 |
2018-02-14 | $24.74 | $24.74 | $24.74 | $24.74 | $22.20 | 100 |
2018-02-13 | $24.72 | $24.72 | $24.72 | $24.72 | $22.18 | 1,000 |
2018-02-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-09 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-02 | $24.70 | $24.70 | $24.70 | $24.70 | $22.16 | 0 |
2018-02-01 | $24.71 | $24.72 | $24.70 | $24.70 | $22.16 | 8,200 |
2018-01-31 | $24.78 | $24.78 | $24.78 | $24.78 | $22.23 | 1,615 |
2018-01-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-24 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-19 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-17 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-12 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-11 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-10 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-04 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2018-01-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-28 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-19 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.25 | 0 |
2017-12-15 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-13 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-08 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-07 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-06 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-12-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 11 |
2017-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-22 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-21 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-15 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-13 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-09 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-08 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-07 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-06 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-03 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-02 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-11-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-31 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-30 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 1 |
2017-10-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 12 |
2017-10-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 2 |
2017-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-09 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-06 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 100 |
2017-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-03 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-09-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 0 |
2017-09-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 1,800 |
2017-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $22.24 | 0 |
2017-09-26 | $24.97 | $24.97 | $24.97 | $24.97 | $22.24 | 0 |
2017-09-25 | $24.97 | $24.97 | $24.97 | $24.97 | $22.24 | 0 |
2017-09-22 | $24.97 | $24.97 | $24.97 | $24.97 | $22.24 | 101 |
Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP) News Headlines
Recent Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP) News
Similar Companies to Invesco PureBeta SM 0-5 Yr US TIPS ETF (PBTP) 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 | -- | -- | -- |