Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.87 ($-0.01) -0.02%
Invesco Fundamental Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on Invesco Fundamental Investment Grade Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.84 |
Previous Close | $23.87 |
High | $23.90 |
Low | $23.83 |
Adjusted Open | $23.84 |
Previous Adjusted Close | $23.87 |
Adjusted High | $23.90 |
Adjusted Low | $23.83 |
About Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is comprised of U.S. dollar-denominated investment grade corporate bonds which are SEC-registered securities or Rule 144A securities with registration rights (issued after July 31, 2013) and whose issuers are public companies listed on a major U.S. stock exchange. Strictly in accordance with its guidelines and mandated procedures, Research Affiliates, LLC (“RA” or the “Index Provider”) or its agent compiles and calculates the Underlying Index. The Underlying Index selects and weights securities based on the Fundamental Index® approach developed by RA that uses four fundamental factors of company size: book value of assets, sales, dividends and cash flows. Only investible, non-convertible, non-exchangeable, non-zero, fixed coupon investment grade corporate bonds qualify for inclusion in the Underlying Index. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. As of August 31, 2019, the Underlying Index was comprised of 616 constituents. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
Historical Stock Data for Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $23.84 | $23.90 | $23.83 | $23.87 | $23.87 | 5,475 |
2025-04-29 | $23.90 | $23.91 | $23.84 | $23.87 | $23.87 | 4,672 |
2025-04-28 | $23.76 | $23.87 | $23.76 | $23.84 | $23.84 | 4,937 |
2025-04-25 | $23.80 | $23.83 | $23.76 | $23.80 | $23.80 | 12,535 |
2025-04-24 | $23.72 | $23.84 | $23.66 | $23.77 | $23.77 | 25,201 |
2025-04-23 | $23.76 | $23.77 | $23.62 | $23.62 | $23.62 | 4,486 |
2025-04-22 | $23.70 | $23.70 | $23.58 | $23.62 | $23.62 | 5,605 |
2025-04-21 | $23.70 | $23.70 | $23.56 | $23.64 | $23.64 | 10,928 |
2025-04-17 | $23.72 | $23.75 | $23.71 | $23.75 | $23.66 | 2,793 |
2025-04-16 | $23.68 | $23.79 | $23.68 | $23.74 | $23.65 | 17,041 |
2025-04-15 | $23.54 | $23.77 | $23.54 | $23.66 | $23.66 | 8,670 |
2025-04-14 | $23.51 | $23.63 | $23.51 | $23.60 | $23.60 | 8,728 |
2025-04-11 | $23.39 | $23.55 | $23.25 | $23.47 | $23.47 | 67,027 |
2025-04-10 | $23.61 | $23.61 | $23.49 | $23.56 | $23.56 | 12,366 |
2025-04-09 | $23.45 | $23.74 | $23.35 | $23.66 | $23.66 | 15,316 |
2025-04-08 | $23.58 | $23.74 | $23.47 | $23.48 | $23.48 | 8,801 |
2025-04-07 | $23.82 | $23.99 | $23.45 | $23.61 | $23.61 | 41,822 |
2025-04-04 | $23.94 | $24.04 | $23.84 | $23.96 | $23.96 | 33,060 |
2025-04-03 | $23.94 | $24.00 | $23.90 | $23.94 | $23.94 | 6,562 |
2025-04-02 | $23.89 | $23.89 | $23.80 | $23.85 | $23.85 | 5,023 |
2025-04-01 | $23.91 | $23.91 | $23.83 | $23.85 | $23.85 | 4,765 |
2025-03-31 | $23.86 | $23.86 | $23.76 | $23.81 | $23.81 | 4,378 |
2025-03-28 | $23.80 | $23.84 | $23.77 | $23.84 | $23.84 | 2,068 |
2025-03-27 | $23.71 | $23.79 | $23.66 | $23.71 | $23.71 | 9,977 |
2025-03-26 | $23.71 | $23.76 | $23.68 | $23.72 | $23.72 | 8,390 |
2025-03-25 | $23.69 | $23.80 | $23.69 | $23.71 | $23.71 | 2,808 |
2025-03-24 | $23.73 | $23.76 | $23.69 | $23.72 | $23.72 | 4,803 |
2025-03-21 | $23.89 | $23.89 | $23.82 | $23.86 | $23.86 | 2,876 |
2025-03-20 | $23.88 | $23.92 | $23.82 | $23.86 | $23.86 | 5,099 |
2025-03-19 | $23.76 | $23.85 | $23.72 | $23.85 | $23.85 | 11,573 |
2025-03-18 | $23.73 | $23.81 | $23.71 | $23.77 | $23.77 | 17,442 |
2025-03-17 | $23.77 | $23.81 | $23.70 | $23.75 | $23.75 | 42,475 |
2025-03-14 | $23.76 | $23.78 | $23.71 | $23.73 | $23.73 | 11,754 |
2025-03-13 | $23.73 | $23.77 | $23.65 | $23.76 | $23.76 | 22,235 |
2025-03-12 | $23.75 | $23.77 | $23.73 | $23.73 | $23.73 | 17,131 |
2025-03-11 | $23.85 | $23.85 | $23.78 | $23.79 | $23.79 | 15,204 |
2025-03-10 | $23.78 | $23.86 | $23.78 | $23.82 | $23.82 | 7,335 |
2025-03-07 | $23.80 | $23.83 | $23.78 | $23.78 | $23.78 | 9,507 |
2025-03-06 | $23.82 | $23.82 | $23.73 | $23.79 | $23.79 | 10,186 |
2025-03-05 | $23.89 | $23.89 | $23.79 | $23.81 | $23.81 | 7,468 |
2025-03-04 | $24.00 | $24.00 | $23.84 | $23.87 | $23.87 | 8,004 |
2025-03-03 | $23.83 | $23.90 | $23.79 | $23.90 | $23.90 | 12,952 |
2025-02-28 | $23.94 | $23.94 | $23.79 | $23.83 | $23.83 | 6,040 |
2025-02-27 | $23.72 | $23.78 | $23.72 | $23.76 | $23.76 | 12,343 |
2025-02-26 | $23.79 | $23.81 | $23.70 | $23.78 | $23.78 | 8,513 |
2025-02-25 | $23.74 | $23.79 | $23.72 | $23.76 | $23.76 | 8,765 |
2025-02-24 | $23.60 | $23.71 | $23.60 | $23.68 | $23.68 | 3,949 |
2025-02-21 | $23.66 | $23.75 | $23.65 | $23.71 | $23.71 | 10,161 |
2025-02-20 | $23.68 | $23.68 | $23.58 | $23.65 | $23.65 | 5,259 |
2025-02-19 | $23.63 | $23.68 | $23.58 | $23.64 | $23.64 | 19,845 |
2025-02-18 | $23.66 | $23.67 | $23.59 | $23.64 | $23.64 | 27,341 |
2025-02-14 | $23.72 | $23.72 | $23.62 | $23.71 | $23.71 | 27,863 |
2025-02-13 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 6,711 |
2025-02-12 | $23.53 | $23.54 | $23.53 | $23.54 | $23.54 | 11,540 |
2025-02-11 | $23.60 | $23.63 | $23.53 | $23.57 | $23.57 | 12,482 |
2025-02-10 | $23.53 | $23.64 | $23.53 | $23.62 | $23.62 | 1,097,436 |
2025-02-07 | $23.59 | $23.60 | $23.56 | $23.57 | $23.57 | 4,854 |
2025-02-06 | $23.63 | $23.65 | $23.59 | $23.65 | $23.65 | 11,391 |
2025-02-05 | $23.65 | $23.69 | $23.62 | $23.66 | $23.66 | 23,364 |
2025-02-04 | $23.57 | $23.59 | $23.55 | $23.59 | $23.59 | 1,510 |
2025-02-03 | $23.53 | $23.59 | $23.53 | $23.56 | $23.56 | 5,796 |
2025-01-31 | $23.57 | $23.64 | $23.53 | $23.53 | $23.53 | 4,045 |
2025-01-30 | $23.54 | $23.62 | $23.54 | $23.54 | $23.54 | 6,811 |
2025-01-29 | $23.56 | $23.60 | $23.53 | $23.53 | $23.53 | 8,667 |
2025-01-28 | $23.51 | $23.57 | $23.51 | $23.55 | $23.55 | 13,354 |
2025-01-27 | $23.51 | $23.56 | $23.51 | $23.54 | $23.54 | 5,622 |
2025-01-24 | $23.48 | $23.50 | $23.44 | $23.47 | $23.47 | 16,791 |
2025-01-23 | $23.46 | $23.48 | $23.42 | $23.45 | $23.45 | 7,420 |
2025-01-22 | $23.52 | $23.52 | $23.44 | $23.49 | $23.49 | 3,442 |
2025-01-21 | $23.16 | $23.52 | $23.16 | $23.45 | $23.45 | 25,127 |
2025-01-17 | $23.55 | $23.55 | $23.49 | $23.52 | $23.44 | 2,251 |
2025-01-16 | $23.53 | $23.53 | $23.46 | $23.49 | $23.41 | 2,219 |
2025-01-15 | $23.45 | $23.50 | $23.45 | $23.50 | $23.41 | 5,367 |
2025-01-14 | $23.33 | $23.36 | $23.29 | $23.29 | $23.21 | 15,664 |
2025-01-13 | $23.34 | $23.36 | $23.28 | $23.32 | $23.24 | 37,264 |
2025-01-10 | $23.47 | $23.47 | $23.32 | $23.35 | $23.27 | 9,013 |
2025-01-08 | $23.40 | $23.48 | $23.40 | $23.43 | $23.35 | 34,874 |
2025-01-07 | $23.43 | $23.46 | $23.41 | $23.44 | $23.36 | 7,127 |
2025-01-06 | $23.44 | $23.51 | $23.43 | $23.47 | $23.39 | 6,776 |
2025-01-03 | $23.53 | $23.54 | $23.49 | $23.49 | $23.41 | 3,290 |
2025-01-02 | $23.58 | $23.58 | $23.48 | $23.51 | $23.43 | 5,106 |
2024-12-31 | $23.32 | $23.54 | $23.07 | $23.48 | $23.40 | 38,445 |
2024-12-30 | $23.49 | $23.55 | $23.46 | $23.53 | $23.44 | 1,825 |
2024-12-27 | $23.54 | $23.54 | $23.43 | $23.43 | $23.35 | 10,635 |
2024-12-26 | $23.42 | $23.52 | $23.40 | $23.50 | $23.41 | 3,827 |
2024-12-24 | $23.44 | $23.48 | $23.42 | $23.46 | $23.38 | 9,077 |
2024-12-23 | $23.51 | $23.51 | $23.46 | $23.46 | $23.38 | 6,531 |
2024-12-20 | $23.52 | $23.62 | $23.52 | $23.59 | $23.41 | 6,705 |
2024-12-19 | $23.50 | $23.55 | $23.48 | $23.48 | $23.30 | 5,447 |
2024-12-18 | $23.71 | $23.75 | $23.56 | $23.56 | $23.39 | 5,012 |
2024-12-17 | $23.67 | $23.75 | $23.64 | $23.70 | $23.52 | 4,874 |
2024-12-16 | $23.69 | $23.72 | $23.67 | $23.72 | $23.54 | 3,185 |
2024-12-13 | $23.79 | $23.79 | $23.70 | $23.70 | $23.52 | 6,140 |
2024-12-12 | $23.75 | $23.81 | $23.75 | $23.76 | $23.58 | 4,563 |
2024-12-11 | $23.85 | $23.85 | $23.79 | $23.82 | $23.64 | 97,610 |
2024-12-10 | $23.77 | $23.82 | $23.77 | $23.82 | $23.64 | 3,386 |
2024-12-09 | $23.83 | $23.85 | $23.81 | $23.82 | $23.64 | 1,057 |
2024-12-06 | $23.84 | $23.88 | $23.84 | $23.85 | $23.67 | 1,175 |
2024-12-05 | $23.82 | $23.83 | $23.73 | $23.80 | $23.62 | 8,174 |
2024-12-04 | $23.54 | $23.85 | $23.54 | $23.84 | $23.66 | 13,081 |
2024-12-03 | $23.78 | $23.85 | $23.76 | $23.81 | $23.63 | 9,087 |
2024-12-02 | $23.16 | $23.85 | $23.16 | $23.76 | $23.76 | 90,693 |
2024-11-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 692 |
2024-11-27 | $23.31 | $23.79 | $23.31 | $23.73 | $23.73 | 8,345 |
2024-11-26 | $23.63 | $23.67 | $23.59 | $23.67 | $23.67 | 5,197 |
2024-11-25 | $23.64 | $23.75 | $23.64 | $23.75 | $23.75 | 3,439 |
2024-11-22 | $23.63 | $23.63 | $23.52 | $23.57 | $23.57 | 37,567 |
2024-11-21 | $23.59 | $23.65 | $23.54 | $23.56 | $23.56 | 4,872 |
2024-11-20 | $23.57 | $23.57 | $23.56 | $23.56 | $23.56 | 1,902 |
2024-11-19 | $23.63 | $23.65 | $23.60 | $23.60 | $23.60 | 1,242 |
2024-11-18 | $23.62 | $23.62 | $23.55 | $23.61 | $23.61 | 6,065 |
2024-11-15 | $23.55 | $23.71 | $23.55 | $23.65 | $23.56 | 5,652 |
2024-11-14 | $23.61 | $23.71 | $23.55 | $23.55 | $23.46 | 12,323 |
2024-11-13 | $23.77 | $23.77 | $23.58 | $23.65 | $23.56 | 4,376 |
2024-11-12 | $23.62 | $23.73 | $23.59 | $23.59 | $23.50 | 2,838 |
2024-11-11 | $23.69 | $23.86 | $23.66 | $23.75 | $23.75 | 7,875 |
2024-11-08 | $23.83 | $23.86 | $23.31 | $23.78 | $23.78 | 7,182 |
2024-11-07 | $23.71 | $23.79 | $23.71 | $23.77 | $23.77 | 4,404 |
2024-11-06 | $23.66 | $23.68 | $23.58 | $23.64 | $23.64 | 2,634 |
2024-11-05 | $23.73 | $23.73 | $23.64 | $23.69 | $23.69 | 9,091 |
2024-11-04 | $23.71 | $23.75 | $23.66 | $23.69 | $23.69 | 13,647 |
2024-11-01 | $23.81 | $23.81 | $23.40 | $23.64 | $23.64 | 11,671 |
2024-10-31 | $23.72 | $23.72 | $23.63 | $23.69 | $23.69 | 13,733 |
2024-10-30 | $23.70 | $23.80 | $23.70 | $23.70 | $23.70 | 37,693 |
2024-10-29 | $23.70 | $23.74 | $23.63 | $23.74 | $23.74 | 155,587 |
2024-10-28 | $23.75 | $23.75 | $23.67 | $23.72 | $23.72 | 21,447 |
2024-10-25 | $23.87 | $23.87 | $23.72 | $23.74 | $23.74 | 12,353 |
2024-10-24 | $23.78 | $23.82 | $23.76 | $23.78 | $23.78 | 107,168 |
2024-10-23 | $23.52 | $23.75 | $23.52 | $23.73 | $23.73 | 161,135 |
2024-10-22 | $23.75 | $23.81 | $23.70 | $23.80 | $23.80 | 54,174 |
2024-10-21 | $23.81 | $23.85 | $23.80 | $23.80 | $23.80 | 16,141 |
2024-10-18 | $23.97 | $24.03 | $23.96 | $24.01 | $23.92 | 32,699 |
2024-10-17 | $23.95 | $24.02 | $23.95 | $23.97 | $23.88 | 10,689 |
2024-10-16 | $24.05 | $24.11 | $24.00 | $24.03 | $23.95 | 7,314 |
2024-10-15 | $23.97 | $24.04 | $23.97 | $24.00 | $23.91 | 11,537 |
2024-10-14 | $24.00 | $24.00 | $23.91 | $23.95 | $23.87 | 4,389 |
2024-10-11 | $23.93 | $23.98 | $23.84 | $23.96 | $23.87 | 8,200 |
2024-10-10 | $23.92 | $23.99 | $23.90 | $23.95 | $23.87 | 26,748 |
2024-10-09 | $24.01 | $24.01 | $23.93 | $23.95 | $23.87 | 8,030 |
2024-10-08 | $23.91 | $23.98 | $23.91 | $23.97 | $23.88 | 5,832 |
2024-10-07 | $24.01 | $24.08 | $23.91 | $23.92 | $23.84 | 50,883 |
2024-10-04 | $24.08 | $24.08 | $23.99 | $23.99 | $23.99 | 28,030 |
2024-10-03 | $24.15 | $24.20 | $24.10 | $24.13 | $24.13 | 24,537 |
2024-10-02 | $24.14 | $24.22 | $24.14 | $24.20 | $24.20 | 7,677 |
2024-10-01 | $24.21 | $24.26 | $24.19 | $24.20 | $24.20 | 7,649 |
2024-09-30 | $24.18 | $24.26 | $24.15 | $24.15 | $24.15 | 12,395 |
2024-09-27 | $24.22 | $24.23 | $24.16 | $24.19 | $24.19 | 5,998 |
2024-09-26 | $24.19 | $24.19 | $24.12 | $24.12 | $24.12 | 37,015 |
2024-09-25 | $24.23 | $24.23 | $24.14 | $24.16 | $24.16 | 30,509 |
2024-09-24 | $24.18 | $24.25 | $24.17 | $24.20 | $24.20 | 34,436 |
2024-09-23 | $24.15 | $24.27 | $24.15 | $24.17 | $24.17 | 13,933 |
2024-09-20 | $24.25 | $24.30 | $24.24 | $24.26 | $24.19 | 10,882 |
2024-09-19 | $24.29 | $24.29 | $24.24 | $24.25 | $24.18 | 16,633 |
2024-09-18 | $24.22 | $24.46 | $24.20 | $24.25 | $24.17 | 12,262 |
2024-09-17 | $24.26 | $24.34 | $24.23 | $24.23 | $24.15 | 258,656 |
2024-09-16 | $24.25 | $24.33 | $24.24 | $24.27 | $24.20 | 13,348 |
2024-09-13 | $24.24 | $24.30 | $24.22 | $24.23 | $24.16 | 19,241 |
2024-09-12 | $24.42 | $24.42 | $24.18 | $24.24 | $24.16 | 11,106 |
2024-09-11 | $24.22 | $24.36 | $24.19 | $24.25 | $24.18 | 42,429 |
2024-09-10 | $24.23 | $24.34 | $24.16 | $24.22 | $24.15 | 41,300 |
2024-09-09 | $24.19 | $24.23 | $24.15 | $24.21 | $24.21 | 122,509 |
2024-09-06 | $24.16 | $24.20 | $24.12 | $24.17 | $24.17 | 15,487 |
2024-09-05 | $24.06 | $24.18 | $24.06 | $24.16 | $24.16 | 11,083 |
2024-09-04 | $24.05 | $24.10 | $24.02 | $24.07 | $24.07 | 15,857 |
2024-09-03 | $24.06 | $24.07 | $23.97 | $24.01 | $24.01 | 81,279 |
2024-08-30 | $23.96 | $24.00 | $23.95 | $23.99 | $23.99 | 7,297 |
2024-08-29 | $24.02 | $24.02 | $23.96 | $24.00 | $24.00 | 20,452 |
2024-08-28 | $23.97 | $24.06 | $23.97 | $23.99 | $23.99 | 8,404 |
2024-08-27 | $24.01 | $24.07 | $23.95 | $23.97 | $23.97 | 67,673 |
2024-08-26 | $24.07 | $24.08 | $23.98 | $24.04 | $24.04 | 83,329 |
2024-08-23 | $24.00 | $24.09 | $23.93 | $24.04 | $24.04 | 65,635 |
2024-08-22 | $23.97 | $24.06 | $23.90 | $23.96 | $23.96 | 213,281 |
2024-08-21 | $23.84 | $24.09 | $23.71 | $23.99 | $23.99 | 172,787 |
2024-08-20 | $23.94 | $24.00 | $23.89 | $23.96 | $23.96 | 58,285 |
2024-08-19 | $23.87 | $23.92 | $23.86 | $23.88 | $23.88 | 13,636 |
2024-08-16 | $23.95 | $24.02 | $23.89 | $24.02 | $23.94 | 92,646 |
2024-08-15 | $24.02 | $24.02 | $23.84 | $23.94 | $23.86 | 56,341 |
2024-08-14 | $23.97 | $24.01 | $23.97 | $24.00 | $23.91 | 101,557 |
2024-08-13 | $23.89 | $23.97 | $23.89 | $23.95 | $23.87 | 16,001 |
2024-08-12 | $23.82 | $23.88 | $23.75 | $23.88 | $23.79 | 27,620 |
2024-08-09 | $23.83 | $23.85 | $23.74 | $23.82 | $23.82 | 25,773 |
2024-08-08 | $23.75 | $23.82 | $23.61 | $23.70 | $23.70 | 283,831 |
2024-08-07 | $23.81 | $23.84 | $23.66 | $23.70 | $23.70 | 4,280 |
2024-08-06 | $23.76 | $23.80 | $23.74 | $23.80 | $23.80 | 3,212 |
2024-08-05 | $23.90 | $23.96 | $23.60 | $23.60 | $23.60 | 8,171 |
2024-08-02 | $23.90 | $23.91 | $23.75 | $23.87 | $23.87 | 5,886 |
2024-08-01 | $23.74 | $23.76 | $23.56 | $23.56 | $23.56 | 6,570 |
2024-07-31 | $23.52 | $23.68 | $23.43 | $23.68 | $23.68 | 1,994 |
2024-07-30 | $23.48 | $23.62 | $23.48 | $23.62 | $23.62 | 13,111 |
2024-07-29 | $23.49 | $23.61 | $23.36 | $23.49 | $23.49 | 4,781 |
2024-07-26 | $25.20 | $25.20 | $23.35 | $23.48 | $23.48 | 19,405 |
2024-07-25 | $23.52 | $23.53 | $23.36 | $23.44 | $23.44 | 16,674 |
2024-07-24 | $23.55 | $23.55 | $23.44 | $23.44 | $23.44 | 676 |
2024-07-23 | $23.53 | $23.55 | $23.35 | $23.45 | $23.45 | 5,610 |
2024-07-22 | $23.61 | $23.61 | $23.32 | $23.44 | $23.44 | 5,257 |
2024-07-19 | $23.63 | $23.63 | $23.55 | $23.61 | $23.61 | 5,763 |
2024-07-18 | $23.65 | $23.68 | $23.55 | $23.57 | $23.57 | 42,777 |
2024-07-17 | $23.63 | $23.67 | $23.58 | $23.63 | $23.63 | 13,330 |
2024-07-16 | $23.64 | $23.68 | $23.64 | $23.68 | $23.68 | 11,650 |
2024-07-15 | $23.64 | $23.67 | $23.63 | $23.64 | $23.64 | 12,458 |
2024-07-12 | $23.51 | $23.65 | $23.51 | $23.62 | $23.62 | 7,353 |
2024-07-11 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 1,901 |
2024-07-10 | $23.53 | $23.53 | $23.44 | $23.49 | $23.49 | 10,649 |
2024-07-09 | $23.43 | $23.51 | $23.41 | $23.47 | $23.47 | 51,843 |
2024-07-08 | $23.48 | $23.53 | $23.46 | $23.50 | $23.50 | 4,678 |
2024-07-05 | $23.49 | $23.49 | $23.45 | $23.48 | $23.48 | 1,153 |
2024-07-03 | $23.30 | $23.38 | $23.30 | $23.38 | $23.38 | 5,488 |
2024-07-02 | $23.25 | $23.32 | $23.25 | $23.32 | $23.32 | 3,511 |
2024-07-01 | $23.34 | $23.34 | $23.22 | $23.25 | $23.25 | 2,415 |
2024-06-28 | $23.42 | $23.42 | $23.30 | $23.36 | $23.36 | 1,946 |
2024-06-27 | $23.41 | $23.41 | $23.31 | $23.35 | $23.35 | 13,084 |
2024-06-26 | $23.35 | $23.36 | $23.27 | $23.32 | $23.32 | 10,924 |
2024-06-25 | $23.42 | $23.42 | $23.32 | $23.38 | $23.38 | 7,882 |
2024-06-24 | $23.43 | $23.43 | $23.35 | $23.43 | $23.43 | 4,181 |
2024-06-21 | $23.51 | $23.51 | $23.42 | $23.45 | $23.36 | 4,101 |
2024-06-20 | $23.47 | $23.48 | $23.38 | $23.48 | $23.39 | 9,387 |
2024-06-18 | $23.46 | $23.51 | $23.44 | $23.47 | $23.39 | 15,402 |
2024-06-17 | $23.38 | $23.47 | $23.38 | $23.46 | $23.38 | 2,451 |
2024-06-14 | $23.52 | $23.52 | $23.50 | $23.50 | $23.41 | 1,220 |
2024-06-13 | $23.47 | $23.50 | $23.47 | $23.49 | $23.41 | 9,518 |
2024-06-12 | $23.54 | $23.56 | $23.40 | $23.42 | $23.34 | 66,998 |
2024-06-11 | $23.28 | $23.35 | $23.28 | $23.35 | $23.26 | 4,955 |
2024-06-10 | $23.28 | $23.30 | $23.25 | $23.27 | $23.19 | 3,427 |
2024-06-07 | $23.32 | $23.35 | $23.27 | $23.30 | $23.22 | 5,898 |
2024-06-06 | $23.41 | $23.44 | $23.39 | $23.41 | $23.33 | 10,840 |
2024-06-05 | $23.37 | $23.44 | $23.37 | $23.40 | $23.32 | 4,600 |
2024-06-04 | $23.37 | $23.39 | $23.34 | $23.38 | $23.29 | 3,823 |
2024-06-03 | $23.30 | $23.33 | $23.26 | $23.33 | $23.25 | 1,693 |
2024-05-31 | $23.27 | $23.27 | $23.22 | $23.25 | $23.25 | 2,560 |
2024-05-30 | $23.16 | $23.20 | $23.14 | $23.14 | $23.14 | 2,759 |
2024-05-29 | $23.15 | $23.15 | $23.11 | $23.13 | $23.13 | 5,318 |
2024-05-28 | $23.28 | $23.28 | $23.13 | $23.16 | $23.16 | 11,234 |
2024-05-24 | $23.21 | $23.23 | $23.16 | $23.22 | $23.22 | 8,505 |
2024-05-23 | $23.24 | $23.24 | $23.16 | $23.18 | $23.18 | 1,771 |
2024-05-22 | $23.28 | $23.28 | $23.20 | $23.26 | $23.26 | 3,263 |
2024-05-21 | $23.25 | $23.29 | $23.25 | $23.29 | $23.29 | 6,699 |
2024-05-20 | $23.49 | $23.49 | $23.20 | $23.28 | $23.28 | 3,528 |
2024-05-17 | $23.34 | $23.38 | $23.33 | $23.36 | $23.28 | 22,130 |
2024-05-16 | $23.44 | $23.44 | $23.35 | $23.37 | $23.29 | 14,913 |
2024-05-15 | $23.39 | $23.40 | $23.37 | $23.38 | $23.30 | 1,882 |
2024-05-14 | $23.28 | $23.31 | $23.27 | $23.29 | $23.21 | 2,735 |
2024-05-13 | $23.33 | $23.33 | $23.23 | $23.24 | $23.16 | 4,324 |
2024-05-10 | $23.23 | $23.26 | $23.21 | $23.23 | $23.15 | 5,920 |
2024-05-09 | $23.25 | $23.28 | $23.25 | $23.27 | $23.19 | 754 |
2024-05-08 | $23.26 | $23.30 | $23.23 | $23.26 | $23.18 | 4,546 |
2024-05-07 | $23.29 | $23.34 | $23.27 | $23.27 | $23.19 | 2,781 |
2024-05-06 | $23.25 | $23.31 | $23.25 | $23.28 | $23.20 | 7,380 |
2024-05-03 | $23.33 | $23.33 | $23.25 | $23.26 | $23.26 | 39,099 |
2024-05-02 | $23.14 | $23.21 | $23.14 | $23.21 | $23.21 | 5,283 |
2024-05-01 | $23.04 | $23.19 | $23.01 | $23.10 | $23.10 | 3,814 |
2024-04-30 | $23.01 | $23.05 | $23.01 | $23.02 | $23.02 | 4,267 |
2024-04-29 | $23.09 | $23.12 | $23.06 | $23.09 | $23.09 | 1,528 |
2024-04-26 | $23.07 | $23.08 | $23.01 | $23.04 | $23.04 | 2,155 |
2024-04-25 | $22.98 | $23.03 | $22.96 | $23.00 | $23.00 | 1,312 |
2024-04-24 | $23.08 | $23.12 | $23.00 | $23.06 | $23.06 | 16,720 |
2024-04-23 | $23.00 | $23.14 | $23.00 | $23.11 | $23.11 | 19,885 |
2024-04-22 | $23.02 | $23.07 | $23.01 | $23.04 | $23.04 | 8,105 |
2024-04-19 | $23.05 | $23.12 | $23.05 | $23.09 | $23.01 | 2,893 |
2024-04-18 | $23.09 | $23.09 | $23.03 | $23.05 | $22.98 | 2,861 |
2024-04-17 | $23.12 | $23.14 | $23.06 | $23.13 | $23.06 | 58,018 |
2024-04-16 | $23.02 | $23.07 | $23.00 | $23.06 | $22.99 | 7,124 |
2024-04-15 | $23.09 | $23.54 | $23.01 | $23.05 | $22.98 | 38,414 |
2024-04-12 | $23.21 | $23.22 | $23.15 | $23.18 | $23.18 | 2,112 |
2024-04-11 | $23.15 | $23.33 | $20.88 | $23.17 | $23.17 | 15,969 |
2024-04-10 | $23.20 | $23.20 | $23.09 | $23.18 | $23.18 | 10,879 |
2024-04-09 | $23.31 | $23.35 | $23.31 | $23.35 | $23.35 | 2,094 |
2024-04-08 | $23.24 | $23.30 | $23.24 | $23.27 | $23.27 | 36,365 |
2024-04-05 | $23.36 | $23.36 | $23.30 | $23.32 | $23.32 | 50,169 |
2024-04-04 | $23.37 | $23.41 | $23.33 | $23.38 | $23.38 | 1,153 |
2024-04-03 | $23.29 | $23.38 | $23.27 | $23.34 | $23.34 | 5,578 |
2024-04-02 | $23.32 | $23.37 | $23.27 | $23.37 | $23.37 | 3,875 |
2024-04-01 | $23.37 | $23.37 | $23.34 | $23.35 | $23.35 | 2,365 |
2024-03-28 | $23.46 | $23.50 | $23.46 | $23.46 | $23.46 | 8,237 |
2024-03-27 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 3,172 |
2024-03-26 | $23.37 | $23.41 | $23.37 | $23.39 | $23.39 | 4,428 |
2024-03-25 | $23.47 | $23.47 | $23.39 | $23.42 | $23.42 | 4,964 |
2024-03-22 | $23.50 | $23.50 | $23.43 | $23.46 | $23.46 | 9,876 |
2024-03-21 | $23.45 | $23.46 | $23.41 | $23.41 | $23.41 | 12,742 |
2024-03-20 | $23.35 | $23.45 | $23.34 | $23.43 | $23.43 | 9,702 |
2024-03-19 | $23.35 | $23.43 | $23.32 | $23.35 | $23.35 | 9,851 |
2024-03-18 | $23.52 | $23.52 | $23.29 | $23.31 | $23.31 | 20,943 |
2024-03-15 | $23.39 | $23.41 | $23.36 | $23.38 | $23.38 | 5,926 |
2024-03-14 | $23.43 | $23.43 | $23.39 | $23.39 | $23.39 | 4,498 |
2024-03-13 | $23.47 | $23.50 | $23.45 | $23.49 | $23.49 | 5,627 |
2024-03-12 | $23.53 | $23.53 | $23.49 | $23.51 | $23.51 | 1,463 |
2024-03-11 | $23.63 | $23.63 | $23.51 | $23.56 | $23.56 | 8,940 |
2024-03-08 | $23.54 | $23.56 | $23.52 | $23.56 | $23.56 | 8,508 |
2024-03-07 | $23.52 | $23.55 | $23.46 | $23.55 | $23.55 | 167,314 |
2024-03-06 | $23.43 | $23.51 | $23.43 | $23.47 | $23.47 | 5,754 |
2024-03-05 | $23.38 | $23.47 | $23.38 | $23.43 | $23.43 | 10,991 |
2024-03-04 | $23.38 | $23.40 | $23.36 | $23.38 | $23.38 | 12,074 |
2024-03-01 | $23.36 | $23.44 | $23.27 | $23.44 | $23.44 | 10,574 |
2024-02-29 | $23.36 | $23.38 | $23.32 | $23.32 | $23.32 | 11,837 |
2024-02-28 | $23.30 | $23.31 | $23.26 | $23.30 | $23.30 | 11,438 |
2024-02-27 | $23.31 | $23.32 | $23.27 | $23.27 | $23.27 | 3,468 |
2024-02-26 | $23.31 | $23.33 | $23.25 | $23.30 | $23.30 | 6,097 |
2024-02-23 | $23.33 | $23.36 | $23.28 | $23.33 | $23.33 | 25,509 |
2024-02-22 | $23.35 | $23.40 | $23.34 | $23.34 | $23.34 | 12,957 |
2024-02-21 | $23.35 | $23.36 | $23.32 | $23.34 | $23.34 | 10,639 |
2024-02-20 | $23.46 | $23.46 | $23.28 | $23.36 | $23.36 | 44,737 |
2024-02-16 | $23.31 | $23.39 | $23.31 | $23.36 | $23.29 | 37,390 |
2024-02-15 | $23.47 | $23.47 | $23.41 | $23.46 | $23.39 | 47,065 |
2024-02-14 | $23.37 | $23.41 | $23.37 | $23.38 | $23.31 | 3,551 |
2024-02-13 | $23.36 | $23.39 | $23.32 | $23.35 | $23.28 | 19,321 |
2024-02-12 | $23.46 | $23.49 | $23.44 | $23.49 | $23.41 | 9,068 |
2024-02-09 | $23.44 | $23.47 | $23.44 | $23.46 | $23.39 | 3,039 |
2024-02-08 | $23.52 | $23.52 | $23.49 | $23.50 | $23.43 | 8,679 |
2024-02-07 | $23.50 | $23.58 | $23.50 | $23.52 | $23.45 | 5,966 |
2024-02-06 | $23.51 | $23.60 | $23.51 | $23.58 | $23.51 | 37,927 |
2024-02-05 | $23.61 | $23.61 | $23.47 | $23.48 | $23.41 | 29,816 |
2024-02-02 | $23.57 | $23.61 | $23.55 | $23.60 | $23.53 | 5,846 |
2024-02-01 | $23.70 | $23.73 | $23.66 | $23.72 | $23.65 | 11,815 |
2024-01-31 | $23.58 | $23.65 | $23.58 | $23.63 | $23.63 | 6,306 |
2024-01-30 | $23.55 | $23.55 | $23.50 | $23.55 | $23.55 | 8,008 |
2024-01-29 | $23.50 | $23.55 | $23.50 | $23.55 | $23.55 | 7,025 |
2024-01-26 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 267 |
2024-01-25 | $23.52 | $23.54 | $23.49 | $23.53 | $23.53 | 14,910 |
2024-01-24 | $23.50 | $23.54 | $23.44 | $23.44 | $23.44 | 2,893 |
2024-01-23 | $23.43 | $23.48 | $23.43 | $23.45 | $23.45 | 4,714 |
2024-01-22 | $23.48 | $23.53 | $23.47 | $23.48 | $23.48 | 12,472 |
2024-01-19 | $23.57 | $23.57 | $23.48 | $23.56 | $23.49 | 88,365 |
2024-01-18 | $23.58 | $23.58 | $23.53 | $23.54 | $23.46 | 2,219 |
2024-01-17 | $23.55 | $23.58 | $23.52 | $23.57 | $23.50 | 5,318 |
2024-01-16 | $23.70 | $23.70 | $23.62 | $23.63 | $23.55 | 21,220 |
2024-01-12 | $23.76 | $23.77 | $23.73 | $23.75 | $23.67 | 9,006 |
2024-01-11 | $23.59 | $23.69 | $23.56 | $23.69 | $23.62 | 45,608 |
2024-01-10 | $23.61 | $23.61 | $23.56 | $23.58 | $23.51 | 6,872 |
2024-01-09 | $23.50 | $23.59 | $23.50 | $23.58 | $23.51 | 6,541 |
2024-01-08 | $23.51 | $23.61 | $23.51 | $23.56 | $23.49 | 14,740 |
2024-01-05 | $23.47 | $23.58 | $23.47 | $23.50 | $23.42 | 6,144 |
2024-01-04 | $23.52 | $23.54 | $23.51 | $23.53 | $23.46 | 4,899 |
2024-01-03 | $23.49 | $23.62 | $23.49 | $23.57 | $23.50 | 7,525 |
2024-01-02 | $23.59 | $23.60 | $23.59 | $23.60 | $23.52 | 1,863 |
2023-12-29 | $23.71 | $23.74 | $23.68 | $23.72 | $23.65 | 11,193 |
2023-12-28 | $23.70 | $23.73 | $23.68 | $23.72 | $23.65 | 8,013 |
2023-12-27 | $23.64 | $23.76 | $23.64 | $23.76 | $23.68 | 3,212 |
2023-12-26 | $23.61 | $23.66 | $23.59 | $23.64 | $23.56 | 6,450 |
2023-12-22 | $23.65 | $23.65 | $23.60 | $23.63 | $23.55 | 4,051 |
2023-12-21 | $23.59 | $23.65 | $23.59 | $23.64 | $23.57 | 30,126 |
2023-12-20 | $23.57 | $23.62 | $23.54 | $23.61 | $23.54 | 7,394 |
2023-12-19 | $23.56 | $23.56 | $23.51 | $23.54 | $23.47 | 5,184 |
2023-12-18 | $23.73 | $24.29 | $23.50 | $23.50 | $23.43 | 12,188 |
2023-12-15 | $23.54 | $23.64 | $23.54 | $23.62 | $23.47 | 13,530 |
2023-12-14 | $23.83 | $23.83 | $23.58 | $23.63 | $23.48 | 26,714 |
2023-12-13 | $23.32 | $23.56 | $23.32 | $23.52 | $23.37 | 10,317 |
2023-12-12 | $23.15 | $23.31 | $23.15 | $23.30 | $23.15 | 7,546 |
2023-12-11 | $23.21 | $23.22 | $23.17 | $23.22 | $23.07 | 6,517 |
2023-12-08 | $23.23 | $23.26 | $23.20 | $23.24 | $23.24 | 4,522 |
2023-12-07 | $23.26 | $23.34 | $23.23 | $23.34 | $23.34 | 28,183 |
2023-12-06 | $23.23 | $23.32 | $23.23 | $23.31 | $23.31 | 32,891 |
2023-12-05 | $23.17 | $23.30 | $23.17 | $23.29 | $23.29 | 14,537 |
2023-12-04 | $23.18 | $23.21 | $23.16 | $23.20 | $23.20 | 9,258 |
2023-12-01 | $23.20 | $23.27 | $23.20 | $23.26 | $23.26 | 2,960 |
2023-11-30 | $23.14 | $23.15 | $23.09 | $23.11 | $23.11 | 6,607 |
2023-11-29 | $23.15 | $23.19 | $23.12 | $23.18 | $23.18 | 8,113 |
2023-11-28 | $22.98 | $23.08 | $22.96 | $23.08 | $23.08 | 8,702 |
2023-11-27 | $22.92 | $22.98 | $22.92 | $22.98 | $22.98 | 3,037 |
2023-11-24 | $22.94 | $22.94 | $22.89 | $22.91 | $22.91 | 4,008 |
2023-11-22 | $22.89 | $22.95 | $22.89 | $22.95 | $22.95 | 11,219 |
2023-11-21 | $22.94 | $22.94 | $22.90 | $22.93 | $22.93 | 7,332 |
2023-11-20 | $22.84 | $22.92 | $22.82 | $22.91 | $22.91 | 120,847 |
2023-11-17 | $22.87 | $22.96 | $22.87 | $22.94 | $22.86 | 11,659 |
2023-11-16 | $22.82 | $22.94 | $22.82 | $22.89 | $22.82 | 12,186 |
2023-11-15 | $22.81 | $22.83 | $22.78 | $22.82 | $22.75 | 13,433 |
2023-11-14 | $22.83 | $22.91 | $22.83 | $22.89 | $22.81 | 4,122 |
2023-11-13 | $22.55 | $22.68 | $22.55 | $22.63 | $22.56 | 24,575 |
2023-11-10 | $22.66 | $22.68 | $22.63 | $22.65 | $22.58 | 4,217 |
2023-11-09 | $22.67 | $22.70 | $22.58 | $22.58 | $22.51 | 5,468 |
2023-11-08 | $22.70 | $22.73 | $22.69 | $22.73 | $22.66 | 8,009 |
2023-11-07 | $22.64 | $22.69 | $22.64 | $22.68 | $22.61 | 4,355 |
2023-11-06 | $22.67 | $22.67 | $22.58 | $22.62 | $22.55 | 8,092 |
2023-11-03 | $22.73 | $22.75 | $22.67 | $22.67 | $22.60 | 5,680 |
2023-11-02 | $22.62 | $22.62 | $22.54 | $22.61 | $22.54 | 6,911 |
2023-11-01 | $22.30 | $22.50 | $22.30 | $22.50 | $22.42 | 14,820 |
2023-10-31 | $22.29 | $22.38 | $22.26 | $22.26 | $22.19 | 7,588 |
2023-10-30 | $22.42 | $22.42 | $22.34 | $22.35 | $22.28 | 30,293 |
2023-10-27 | $22.32 | $22.36 | $22.31 | $22.36 | $22.29 | 4,806 |
2023-10-26 | $22.24 | $22.40 | $22.24 | $22.31 | $22.24 | 12,531 |
2023-10-25 | $22.32 | $22.32 | $22.25 | $22.26 | $22.19 | 10,006 |
2023-10-24 | $22.34 | $22.40 | $22.31 | $22.40 | $22.33 | 19,601 |
2023-10-23 | $22.25 | $22.34 | $22.21 | $22.33 | $22.25 | 2,630 |
2023-10-20 | $22.25 | $22.35 | $22.25 | $22.31 | $22.16 | 5,461 |
2023-10-19 | $22.22 | $22.26 | $22.22 | $22.26 | $22.11 | 2,745 |
2023-10-18 | $22.36 | $22.36 | $22.28 | $22.28 | $22.13 | 2,382 |
2023-10-17 | $22.42 | $22.42 | $22.36 | $22.37 | $22.22 | 1,670 |
2023-10-16 | $22.48 | $22.54 | $22.48 | $22.52 | $22.36 | 1,407 |
2023-10-13 | $22.61 | $22.61 | $22.56 | $22.58 | $22.42 | 3,954 |
2023-10-12 | $22.60 | $22.60 | $22.52 | $22.52 | $22.37 | 6,418 |
2023-10-11 | $22.63 | $22.65 | $22.58 | $22.65 | $22.50 | 6,399 |
2023-10-10 | $22.58 | $22.63 | $22.55 | $22.63 | $22.48 | 3,624 |
2023-10-09 | $22.51 | $22.57 | $22.51 | $22.57 | $22.42 | 4,771 |
2023-10-06 | $22.36 | $22.46 | $22.36 | $22.44 | $22.29 | 3,473 |
2023-10-05 | $22.48 | $22.50 | $22.45 | $22.47 | $22.32 | 9,277 |
2023-10-04 | $22.42 | $22.47 | $22.39 | $22.47 | $22.32 | 6,452 |
2023-10-03 | $22.44 | $22.44 | $22.34 | $22.36 | $22.21 | 5,900 |
2023-10-02 | $22.56 | $22.56 | $22.48 | $22.49 | $22.34 | 11,204 |
2023-09-29 | $22.63 | $22.67 | $22.57 | $22.57 | $22.42 | 7,449 |
2023-09-28 | $22.53 | $22.62 | $22.50 | $22.60 | $22.45 | 7,368 |
2023-09-27 | $22.64 | $22.64 | $22.48 | $22.54 | $22.39 | 18,405 |
2023-09-26 | $22.66 | $22.66 | $22.59 | $22.59 | $22.44 | 2,919 |
2023-09-25 | $22.67 | $22.69 | $22.63 | $22.65 | $22.50 | 223,982 |
2023-09-22 | $22.69 | $22.72 | $22.67 | $22.68 | $22.53 | 78,761 |
2023-09-21 | $22.67 | $22.67 | $22.65 | $22.67 | $22.52 | 9,095 |
2023-09-20 | $22.81 | $22.81 | $22.73 | $22.73 | $22.57 | 2,723 |
2023-09-19 | $22.69 | $22.76 | $22.69 | $22.75 | $22.60 | 8,026 |
2023-09-18 | $22.76 | $22.79 | $22.76 | $22.79 | $22.64 | 2,348 |
2023-09-15 | $22.83 | $22.87 | $22.83 | $22.87 | $22.64 | 2,895 |
2023-09-14 | $22.90 | $22.93 | $22.90 | $22.90 | $22.67 | 3,095 |
2023-09-13 | $22.89 | $22.91 | $22.88 | $22.88 | $22.66 | 2,729 |
2023-09-12 | $22.86 | $22.87 | $22.85 | $22.85 | $22.63 | 3,491 |
2023-09-11 | $22.90 | $22.90 | $22.88 | $22.90 | $22.67 | 3,080 |
2023-09-08 | $22.89 | $22.94 | $22.84 | $22.84 | $22.61 | 5,668 |
2023-09-07 | $22.88 | $22.90 | $22.84 | $22.90 | $22.67 | 9,211 |
2023-09-06 | $22.90 | $22.90 | $22.80 | $22.83 | $22.60 | 6,964 |
2023-09-05 | $22.95 | $22.95 | $22.86 | $22.89 | $22.66 | 6,945 |
2023-09-01 | $23.03 | $23.03 | $22.96 | $22.96 | $22.96 | 1,604 |
2023-08-31 | $23.02 | $23.04 | $22.99 | $23.04 | $23.04 | 3,446 |
2023-08-30 | $22.99 | $23.01 | $22.97 | $22.97 | $22.97 | 7,579 |
2023-08-29 | $22.86 | $22.98 | $22.86 | $22.98 | $22.98 | 1,687 |
2023-08-28 | $22.89 | $22.89 | $22.84 | $22.88 | $22.88 | 13,932 |
2023-08-25 | $22.85 | $22.85 | $22.80 | $22.84 | $22.84 | 6,450 |
2023-08-24 | $22.89 | $22.90 | $22.86 | $22.86 | $22.86 | 8,828 |
2023-08-23 | $22.85 | $22.88 | $22.84 | $22.88 | $22.88 | 4,973 |
2023-08-22 | $22.70 | $22.76 | $22.70 | $22.72 | $22.72 | 54,248 |
2023-08-21 | $22.74 | $22.74 | $22.72 | $22.73 | $22.73 | 1,875 |
2023-08-18 | $22.85 | $22.91 | $22.85 | $22.87 | $22.80 | 1,006 |
2023-08-17 | $22.84 | $22.84 | $22.79 | $22.82 | $22.75 | 10,088 |
2023-08-16 | $22.88 | $22.89 | $22.83 | $22.83 | $22.76 | 8,873 |
2023-08-15 | $22.91 | $22.93 | $22.90 | $22.90 | $22.83 | 1,882 |
2023-08-14 | $22.92 | $22.96 | $22.89 | $22.89 | $22.82 | 6,414 |
2023-08-11 | $22.97 | $22.97 | $22.96 | $22.97 | $22.90 | 5,824 |
2023-08-10 | $23.12 | $23.13 | $23.02 | $23.02 | $22.94 | 12,690 |
2023-08-09 | $23.10 | $23.15 | $23.10 | $23.12 | $23.04 | 5,969 |
2023-08-08 | $23.10 | $23.13 | $23.09 | $23.11 | $23.03 | 10,614 |
2023-08-07 | $23.07 | $23.10 | $23.05 | $23.07 | $22.99 | 5,385 |
2023-08-04 | $23.00 | $23.10 | $23.00 | $23.10 | $23.03 | 9,393 |
2023-08-03 | $22.93 | $22.94 | $22.93 | $22.94 | $22.86 | 2,172 |
2023-08-02 | $23.01 | $23.02 | $22.96 | $22.99 | $22.92 | 5,666 |
2023-08-01 | $23.10 | $23.10 | $23.00 | $23.02 | $22.95 | 13,822 |
2023-07-31 | $23.08 | $23.15 | $23.08 | $23.12 | $23.05 | 4,736 |
2023-07-28 | $23.11 | $23.11 | $23.09 | $23.10 | $23.03 | 6,421 |
2023-07-27 | $23.15 | $23.15 | $23.02 | $23.02 | $22.95 | 6,905 |
2023-07-26 | $23.12 | $23.19 | $23.06 | $23.19 | $23.12 | 11,348 |
2023-07-25 | $23.08 | $23.12 | $23.08 | $23.10 | $23.02 | 11,167 |
2023-07-24 | $23.16 | $23.20 | $23.12 | $23.13 | $23.06 | 29,135 |
2023-07-21 | $23.23 | $23.23 | $23.19 | $23.19 | $23.05 | 2,463 |
2023-07-20 | $23.20 | $23.20 | $23.12 | $23.18 | $23.03 | 34,099 |
2023-07-19 | $23.20 | $23.29 | $23.20 | $23.29 | $23.14 | 49,089 |
2023-07-18 | $23.23 | $23.26 | $23.23 | $23.24 | $23.09 | 27,201 |
2023-07-17 | $23.18 | $23.21 | $23.18 | $23.20 | $23.05 | 4,762 |
2023-07-14 | $23.21 | $23.22 | $23.17 | $23.17 | $23.02 | 2,482 |
2023-07-13 | $23.20 | $23.30 | $23.20 | $23.27 | $23.12 | 6,127 |
2023-07-12 | $23.12 | $23.19 | $23.12 | $23.18 | $23.18 | 57,693 |
2023-07-11 | $23.00 | $23.04 | $23.00 | $23.02 | $23.02 | 6,443 |
2023-07-10 | $22.92 | $22.99 | $22.91 | $22.99 | $22.99 | 7,260 |
2023-07-07 | $22.88 | $22.94 | $22.87 | $22.90 | $22.90 | 21,617 |
2023-07-06 | $22.90 | $22.90 | $21.38 | $22.86 | $22.86 | 31,310 |
2023-07-05 | $23.06 | $23.06 | $22.97 | $23.01 | $23.01 | 5,586 |
2023-07-03 | $23.11 | $23.16 | $22.94 | $23.10 | $23.10 | 2,249 |
2023-06-30 | $23.03 | $23.08 | $23.03 | $23.08 | $23.08 | 6,888 |
2023-06-29 | $23.06 | $23.06 | $23.01 | $23.04 | $23.04 | 19,904 |
2023-06-28 | $23.09 | $23.16 | $23.09 | $23.15 | $23.15 | 17,374 |
2023-06-27 | $23.14 | $23.14 | $23.07 | $23.07 | $23.07 | 35,048 |
2023-06-26 | $23.15 | $23.17 | $23.14 | $23.14 | $23.14 | 12,065 |
2023-06-23 | $23.17 | $23.17 | $23.07 | $23.10 | $23.10 | 5,357 |
2023-06-22 | $23.10 | $23.10 | $23.06 | $23.07 | $23.07 | 7,375 |
2023-06-21 | $23.05 | $23.16 | $23.03 | $23.12 | $23.12 | 53,841 |
2023-06-20 | $23.10 | $23.14 | $23.10 | $23.11 | $23.11 | 284,495 |
2023-06-16 | $23.19 | $23.19 | $23.14 | $23.17 | $23.10 | 16,290 |
2023-06-15 | $23.16 | $23.20 | $23.13 | $23.20 | $23.13 | 187,827 |
2023-06-14 | $23.04 | $23.12 | $23.04 | $23.09 | $23.02 | 10,515 |
2023-06-13 | $23.21 | $23.21 | $23.03 | $23.07 | $23.00 | 63,397 |
2023-06-12 | $23.13 | $23.14 | $23.08 | $23.14 | $23.14 | 53,071 |
2023-06-09 | $23.13 | $23.13 | $23.09 | $23.11 | $23.11 | 5,701 |
2023-06-08 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 22,223 |
2023-06-07 | $23.16 | $23.18 | $23.05 | $23.05 | $23.05 | 8,351 |
2023-06-06 | $23.23 | $23.23 | $23.15 | $23.18 | $23.18 | 3,658 |
2023-06-05 | $23.14 | $23.25 | $23.14 | $23.21 | $23.21 | 21,300 |
2023-06-02 | $23.27 | $23.27 | $23.21 | $23.22 | $23.22 | 6,729 |
2023-06-01 | $23.27 | $23.27 | $23.20 | $23.26 | $23.26 | 38,587 |
2023-05-31 | $23.17 | $23.22 | $23.16 | $23.21 | $23.21 | 84,651 |
2023-05-30 | $23.15 | $23.19 | $23.13 | $23.17 | $23.17 | 64,523 |
2023-05-26 | $23.01 | $23.09 | $23.01 | $23.05 | $23.05 | 11,013 |
2023-05-25 | $23.11 | $23.13 | $23.06 | $23.07 | $23.07 | 34,654 |
2023-05-24 | $23.17 | $23.19 | $23.12 | $23.13 | $23.13 | 7,119 |
2023-05-23 | $23.12 | $23.20 | $23.12 | $23.15 | $23.15 | 3,950 |
2023-05-22 | $23.23 | $23.23 | $23.17 | $23.18 | $23.18 | 18,571 |
2023-05-19 | $23.24 | $23.28 | $23.22 | $23.26 | $23.19 | 40,649 |
2023-05-18 | $23.35 | $23.35 | $23.25 | $23.27 | $23.20 | 574,357 |
2023-05-17 | $23.38 | $23.38 | $23.32 | $23.34 | $23.27 | 101,370 |
2023-05-16 | $23.40 | $23.41 | $23.38 | $23.38 | $23.31 | 62,048 |
2023-05-15 | $23.41 | $23.45 | $23.40 | $23.44 | $23.37 | 66,679 |
2023-05-12 | $23.57 | $23.57 | $23.46 | $23.48 | $23.41 | 7,910 |
2023-05-11 | $23.60 | $23.61 | $23.57 | $23.58 | $23.51 | 5,659 |
2023-05-10 | $23.50 | $23.50 | $23.46 | $23.49 | $23.42 | 61,371 |
2023-05-09 | $23.40 | $23.44 | $23.39 | $23.42 | $23.35 | 140,845 |
2023-05-08 | $23.39 | $23.44 | $23.39 | $23.40 | $23.33 | 3,277 |
2023-05-05 | $23.50 | $23.50 | $23.45 | $23.48 | $23.41 | 2,100 |
2023-05-04 | $23.53 | $23.60 | $23.53 | $23.60 | $23.53 | 9,454 |
2023-05-03 | $23.51 | $23.56 | $23.51 | $23.56 | $23.49 | 2,178 |
2023-05-02 | $23.38 | $23.47 | $23.38 | $23.47 | $23.40 | 827 |
2023-05-01 | $23.38 | $23.38 | $23.32 | $23.34 | $23.27 | 5,710 |
2023-04-28 | $23.49 | $23.51 | $23.47 | $23.50 | $23.44 | 2,148 |
2023-04-27 | $23.48 | $23.48 | $23.43 | $23.43 | $23.36 | 1,354 |
2023-04-26 | $23.34 | $23.53 | $23.34 | $23.50 | $23.43 | 2,147 |
2023-04-25 | $23.54 | $23.57 | $23.52 | $23.56 | $23.49 | 32,442 |
2023-04-24 | $23.39 | $23.47 | $23.39 | $23.45 | $23.38 | 259,240 |
2023-04-21 | $23.48 | $23.48 | $23.42 | $23.45 | $23.31 | 1,932 |
2023-04-20 | $23.44 | $23.46 | $23.42 | $23.44 | $23.31 | 3,104 |
2023-04-19 | $23.43 | $23.43 | $23.37 | $23.39 | $23.26 | 3,804 |
2023-04-18 | $23.43 | $23.46 | $23.43 | $23.46 | $23.32 | 549 |
2023-04-17 | $23.44 | $23.44 | $23.40 | $23.41 | $23.28 | 893 |
2023-04-14 | $23.49 | $23.53 | $23.48 | $23.50 | $23.37 | 3,935 |
2023-04-13 | $23.60 | $23.60 | $23.57 | $23.57 | $23.44 | 1,229 |
2023-04-12 | $23.58 | $23.58 | $23.55 | $23.55 | $23.41 | 873 |
2023-04-11 | $23.48 | $23.53 | $23.48 | $23.53 | $23.39 | 6,653 |
2023-04-10 | $23.46 | $23.53 | $23.46 | $23.52 | $23.38 | 3,687 |
2023-04-06 | $23.63 | $23.65 | $23.63 | $23.63 | $23.50 | 749 |
2023-04-05 | $23.67 | $23.68 | $23.67 | $23.67 | $23.54 | 703 |
2023-04-04 | $23.51 | $23.61 | $23.51 | $23.61 | $23.47 | 2,224 |
2023-04-03 | $23.43 | $23.57 | $23.41 | $23.57 | $23.44 | 4,366 |
2023-03-31 | $23.34 | $23.45 | $23.34 | $23.45 | $23.32 | 616 |
2023-03-30 | $23.31 | $23.35 | $23.31 | $23.35 | $23.22 | 1,998 |
2023-03-29 | $23.22 | $23.29 | $23.22 | $23.28 | $23.15 | 5,041 |
2023-03-28 | $23.26 | $23.27 | $23.25 | $23.27 | $23.14 | 875 |
2023-03-27 | $23.39 | $23.39 | $23.31 | $23.31 | $23.18 | 1,666 |
2023-03-24 | $23.51 | $23.52 | $23.48 | $23.48 | $23.35 | 3,223 |
2023-03-23 | $23.33 | $23.42 | $23.33 | $23.42 | $23.28 | 54,291 |
2023-03-22 | $23.30 | $23.36 | $23.17 | $23.36 | $23.22 | 3,616 |
2023-03-21 | $23.15 | $23.26 | $23.15 | $23.21 | $23.08 | 1,180 |
2023-03-20 | $23.22 | $23.22 | $23.18 | $23.19 | $23.07 | 2,243 |
2023-03-17 | $23.25 | $23.34 | $23.25 | $23.34 | $23.15 | 692 |
2023-03-16 | $23.32 | $23.33 | $23.19 | $23.19 | $23.00 | 6,408 |
2023-03-15 | $23.12 | $23.22 | $23.12 | $23.19 | $23.00 | 7,857 |
2023-03-14 | $23.03 | $23.12 | $23.03 | $23.09 | $22.90 | 5,968 |
2023-03-13 | $23.23 | $23.23 | $23.10 | $23.14 | $22.95 | 3,624 |
2023-03-10 | $23.01 | $23.03 | $22.99 | $23.03 | $22.83 | 664 |
2023-03-09 | $22.85 | $22.89 | $22.84 | $22.88 | $22.68 | 7,219 |
2023-03-08 | $22.90 | $22.92 | $22.82 | $22.83 | $22.63 | 2,266 |
2023-03-07 | $22.88 | $22.90 | $22.87 | $22.87 | $22.68 | 1,802 |
2023-03-06 | $22.96 | $22.96 | $22.90 | $22.90 | $22.71 | 1,913 |
2023-03-03 | $22.88 | $22.94 | $22.88 | $22.93 | $22.74 | 65,298 |
2023-03-02 | $22.79 | $22.85 | $22.79 | $22.85 | $22.66 | 34,367 |
2023-03-01 | $22.89 | $22.89 | $22.83 | $22.83 | $22.63 | 2,233 |
2023-02-28 | $22.88 | $22.93 | $22.88 | $22.93 | $22.74 | 3,142 |
2023-02-27 | $22.96 | $22.96 | $22.93 | $22.94 | $22.75 | 907 |
2023-02-24 | $22.91 | $22.91 | $22.88 | $22.91 | $22.71 | 3,712 |
2023-02-23 | $22.95 | $23.00 | $22.95 | $23.00 | $22.81 | 3,024 |
2023-02-22 | $22.98 | $22.98 | $22.93 | $22.93 | $22.74 | 8,554 |
2023-02-21 | $22.95 | $22.95 | $22.92 | $22.92 | $22.73 | 8,173 |
2023-02-17 | $23.09 | $23.13 | $23.09 | $23.13 | $22.87 | 2,282 |
2023-02-16 | $23.07 | $23.13 | $23.06 | $23.10 | $22.84 | 6,837 |
2023-02-15 | $23.15 | $23.15 | $23.13 | $23.13 | $22.87 | 12,343 |
2023-02-14 | $23.20 | $23.20 | $23.14 | $23.17 | $22.91 | 1,834 |
2023-02-13 | $23.20 | $23.24 | $23.20 | $23.23 | $22.97 | 19,323 |
2023-02-10 | $23.24 | $23.28 | $23.23 | $23.24 | $22.98 | 2,092 |
2023-02-09 | $23.40 | $23.40 | $23.31 | $23.31 | $23.05 | 923 |
2023-02-08 | $23.39 | $23.39 | $23.35 | $23.38 | $23.12 | 2,432 |
2023-02-07 | $23.40 | $23.40 | $23.35 | $23.37 | $23.10 | 2,376 |
2023-02-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.13 | 129 |
2023-02-03 | $23.56 | $23.56 | $23.54 | $23.54 | $23.28 | 20,475 |
2023-02-02 | $23.78 | $23.78 | $23.72 | $23.72 | $23.45 | 3,035 |
2023-02-01 | $23.57 | $23.65 | $23.54 | $23.65 | $23.39 | 1,263 |
2023-01-31 | $23.50 | $23.51 | $23.50 | $23.51 | $23.25 | 1,319 |
2023-01-30 | $23.41 | $23.45 | $23.41 | $23.42 | $23.16 | 3,328 |
2023-01-27 | $23.49 | $23.51 | $23.48 | $23.51 | $23.25 | 1,047 |
2023-01-26 | $23.53 | $23.54 | $23.52 | $23.53 | $23.26 | 1,784 |
2023-01-25 | $23.53 | $23.57 | $23.52 | $23.54 | $23.28 | 5,040 |
2023-01-24 | $23.46 | $23.54 | $23.46 | $23.54 | $23.27 | 816 |
2023-01-23 | $23.47 | $23.48 | $23.47 | $23.48 | $23.22 | 303 |
2023-01-20 | $23.56 | $23.57 | $23.56 | $23.57 | $23.24 | 1,130 |
2023-01-19 | $23.66 | $23.67 | $23.62 | $23.65 | $23.32 | 13,317 |
2023-01-18 | $23.68 | $23.68 | $23.66 | $23.68 | $23.35 | 3,354 |
2023-01-17 | $23.49 | $23.54 | $23.48 | $23.51 | $23.18 | 203,568 |
2023-01-13 | $23.57 | $23.57 | $23.47 | $23.51 | $23.18 | 123,965 |
2023-01-12 | $23.48 | $23.59 | $23.48 | $23.58 | $23.26 | 5,687 |
2023-01-11 | $23.39 | $23.47 | $23.38 | $23.46 | $23.13 | 14,164 |
2023-01-10 | $23.34 | $23.35 | $23.33 | $23.35 | $23.03 | 999 |
2023-01-09 | $23.39 | $23.44 | $23.39 | $23.39 | $23.06 | 18,883 |
2023-01-06 | $23.29 | $23.36 | $23.29 | $23.35 | $23.02 | 1,615 |
2023-01-05 | $23.07 | $23.14 | $23.07 | $23.11 | $22.79 | 4,405 |
2023-01-04 | $23.15 | $23.18 | $23.14 | $23.17 | $22.85 | 1,918 |
2023-01-03 | $23.17 | $23.17 | $23.06 | $23.06 | $22.74 | 1,254 |
2022-12-30 | $23.05 | $23.09 | $23.01 | $23.01 | $23.01 | 3,813 |
2022-12-29 | $23.06 | $23.06 | $23.05 | $23.06 | $23.06 | 2,939 |
2022-12-28 | $23.04 | $23.04 | $22.97 | $22.97 | $22.97 | 4,041 |
2022-12-27 | $23.04 | $23.08 | $23.01 | $23.02 | $23.02 | 1,922 |
2022-12-23 | $23.17 | $23.17 | $23.07 | $23.15 | $23.15 | 5,254 |
2022-12-22 | $23.21 | $23.21 | $23.16 | $23.19 | $23.19 | 4,509 |
2022-12-21 | $23.20 | $23.21 | $23.12 | $23.17 | $23.17 | 6,820 |
2022-12-20 | $23.14 | $23.14 | $23.05 | $23.10 | $23.10 | 6,201 |
2022-12-19 | $23.37 | $23.37 | $23.21 | $23.21 | $23.21 | 2,576 |
2022-12-16 | $23.32 | $23.39 | $23.32 | $23.39 | $23.32 | 6,852 |
2022-12-15 | $23.41 | $23.41 | $23.34 | $23.40 | $23.34 | 21,992 |
2022-12-14 | $23.41 | $23.43 | $23.35 | $23.40 | $23.33 | 9,234 |
2022-12-13 | $23.52 | $23.52 | $23.34 | $23.36 | $23.29 | 6,520 |
2022-12-12 | $23.29 | $23.29 | $23.24 | $23.24 | $23.18 | 1,901 |
2022-12-09 | $23.28 | $23.31 | $23.28 | $23.30 | $23.24 | 2,771 |
2022-12-08 | $23.37 | $23.38 | $23.33 | $23.33 | $23.26 | 4,477 |
2022-12-07 | $23.35 | $23.40 | $23.28 | $23.39 | $23.32 | 12,569 |
2022-12-06 | $23.25 | $23.27 | $23.23 | $23.26 | $23.19 | 2,222 |
2022-12-05 | $23.29 | $23.29 | $23.21 | $23.22 | $23.16 | 5,943 |
2022-12-02 | $23.23 | $23.35 | $23.21 | $23.35 | $23.28 | 7,784 |
2022-12-01 | $23.22 | $23.32 | $23.17 | $23.32 | $23.26 | 13,357 |
2022-11-30 | $23.00 | $23.12 | $22.92 | $23.12 | $23.06 | 13,096 |
2022-11-29 | $23.00 | $23.01 | $22.97 | $22.97 | $22.91 | 11,123 |
2022-11-28 | $23.09 | $23.12 | $23.04 | $23.04 | $22.98 | 334,778 |
2022-11-25 | $23.09 | $23.10 | $23.06 | $23.10 | $23.03 | 1,286 |
2022-11-23 | $23.03 | $23.07 | $23.01 | $23.07 | $23.00 | 23,792 |
2022-11-22 | $23.01 | $23.01 | $22.95 | $22.98 | $22.92 | 11,617 |
2022-11-21 | $23.07 | $23.07 | $22.94 | $22.94 | $22.88 | 12,012 |
2022-11-18 | $23.05 | $23.05 | $22.99 | $22.99 | $22.88 | 1,131 |
2022-11-17 | $22.99 | $23.02 | $22.93 | $23.01 | $22.90 | 28,879 |
2022-11-16 | $23.11 | $23.11 | $23.05 | $23.10 | $22.99 | 8,398 |
2022-11-15 | $23.04 | $23.06 | $22.94 | $23.06 | $22.95 | 7,669 |
2022-11-14 | $22.91 | $22.91 | $22.90 | $22.90 | $22.79 | 2,685 |
2022-11-11 | $22.83 | $22.95 | $22.83 | $22.92 | $22.92 | 6,079 |
2022-11-10 | $22.89 | $22.94 | $22.87 | $22.93 | $22.93 | 93,406 |
2022-11-09 | $22.48 | $22.50 | $22.44 | $22.50 | $22.50 | 7,402 |
2022-11-08 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 164 |
2022-11-07 | $22.37 | $22.42 | $22.37 | $22.42 | $22.42 | 1,064 |
2022-11-04 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 2,108 |
2022-11-04 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 2,108 |
2022-11-03 | $22.38 | $22.40 | $22.38 | $22.39 | $22.39 | 3,829 |
2022-11-03 | $22.38 | $22.40 | $22.38 | $22.39 | $22.39 | 3,829 |
2022-11-02 | $22.48 | $22.64 | $22.43 | $22.43 | $22.43 | 9,602 |
2022-11-02 | $22.48 | $22.64 | $22.43 | $22.43 | $22.43 | 9,602 |
2022-11-01 | $22.54 | $22.54 | $22.47 | $22.50 | $22.50 | 1,913 |
2022-11-01 | $22.54 | $22.54 | $22.47 | $22.50 | $22.50 | 1,913 |
2022-10-31 | $22.48 | $22.49 | $22.45 | $22.46 | $22.46 | 5,116 |
2022-10-28 | $22.51 | $22.52 | $22.49 | $22.51 | $22.51 | 11,130 |
2022-10-27 | $22.50 | $22.56 | $22.49 | $22.54 | $22.54 | 6,208 |
2022-10-26 | $22.42 | $22.50 | $22.42 | $22.45 | $22.45 | 4,812 |
2022-10-25 | $22.35 | $22.41 | $22.35 | $22.39 | $22.39 | 2,930 |
2022-10-24 | $22.27 | $22.30 | $22.23 | $22.24 | $22.24 | 5,028 |
2022-10-21 | $22.17 | $22.28 | $22.17 | $22.28 | $22.22 | 572 |
2022-10-20 | $22.23 | $22.23 | $22.15 | $22.15 | $22.10 | 749 |
2022-10-19 | $22.33 | $22.33 | $22.26 | $22.27 | $22.27 | 3,892 |
2022-10-18 | $22.44 | $22.47 | $22.37 | $22.47 | $22.47 | 2,205 |
2022-10-17 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 6,896 |
2022-10-14 | $22.51 | $22.53 | $22.32 | $22.34 | $22.34 | 2,033 |
2022-10-13 | $22.22 | $22.45 | $20.02 | $22.43 | $22.43 | 7,873 |
2022-10-12 | $22.44 | $22.47 | $22.44 | $22.45 | $22.45 | 6,200 |
2022-10-11 | $22.48 | $22.51 | $22.45 | $22.46 | $22.46 | 2,574 |
2022-10-10 | $22.43 | $22.48 | $22.43 | $22.48 | $22.48 | 2,098 |
2022-10-07 | $22.58 | $22.60 | $22.54 | $22.56 | $22.56 | 3,576 |
2022-10-06 | $22.67 | $22.71 | $22.67 | $22.68 | $22.68 | 4,311 |
2022-10-05 | $22.69 | $22.76 | $22.67 | $22.75 | $22.75 | 13,988 |
2022-10-04 | $22.88 | $22.88 | $22.84 | $22.86 | $22.86 | 884 |
2022-10-03 | $22.71 | $22.87 | $22.70 | $22.77 | $22.77 | 33,492 |
2022-09-30 | $22.61 | $22.64 | $22.54 | $22.54 | $22.54 | 4,816 |
2022-09-29 | $22.50 | $22.56 | $22.50 | $22.56 | $22.56 | 6,678 |
2022-09-28 | $22.53 | $22.68 | $22.52 | $22.68 | $22.68 | 1,984 |
2022-09-27 | $22.56 | $22.56 | $22.38 | $22.38 | $22.38 | 3,153 |
2022-09-26 | $22.64 | $22.69 | $22.49 | $22.51 | $22.51 | 4,049 |
2022-09-23 | $22.76 | $22.76 | $22.73 | $22.75 | $22.75 | 1,191 |
2022-09-22 | $22.84 | $22.84 | $22.78 | $22.81 | $22.81 | 2,397 |
2022-09-21 | $23.01 | $23.03 | $22.95 | $22.99 | $22.99 | 4,323 |
2022-09-20 | $23.00 | $23.00 | $22.97 | $22.98 | $22.98 | 2,390 |
2022-09-19 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 6,944 |
2022-09-16 | $23.15 | $23.19 | $23.15 | $23.17 | $23.11 | 989 |
2022-09-15 | $23.18 | $23.19 | $23.14 | $23.15 | $23.09 | 3,137 |
2022-09-14 | $23.18 | $23.21 | $23.17 | $23.21 | $23.16 | 2,814 |
2022-09-13 | $23.20 | $23.20 | $23.17 | $23.19 | $23.14 | 1,339 |
2022-09-12 | $23.42 | $23.42 | $23.33 | $23.33 | $23.28 | 2,375 |
2022-09-09 | $23.37 | $23.41 | $23.33 | $23.35 | $23.30 | 5,411 |
2022-09-08 | $23.35 | $23.40 | $23.35 | $23.35 | $23.30 | 9,345 |
2022-09-07 | $23.25 | $23.38 | $23.25 | $23.36 | $23.31 | 8,149 |
2022-09-06 | $23.25 | $23.25 | $23.22 | $23.22 | $23.17 | 901 |
2022-09-02 | $23.39 | $23.42 | $23.39 | $23.39 | $23.39 | 1,123 |
2022-09-01 | $23.26 | $23.29 | $23.25 | $23.29 | $23.29 | 2,926 |
2022-08-31 | $23.46 | $23.51 | $23.41 | $23.42 | $23.42 | 9,137 |
2022-08-30 | $23.53 | $23.54 | $23.48 | $23.48 | $23.48 | 5,713 |
2022-08-29 | $23.49 | $23.55 | $23.49 | $23.52 | $23.52 | 2,319 |
2022-08-26 | $23.62 | $23.68 | $23.60 | $23.62 | $23.62 | 2,811 |
2022-08-25 | $23.61 | $23.73 | $23.61 | $23.71 | $23.71 | 2,686 |
2022-08-24 | $23.60 | $23.61 | $23.56 | $23.58 | $23.58 | 27,744 |
2022-08-23 | $23.57 | $23.70 | $23.57 | $23.63 | $23.63 | 12,040 |
2022-08-22 | $23.64 | $23.64 | $23.62 | $23.62 | $23.62 | 376 |
2022-08-19 | $23.79 | $23.79 | $23.74 | $23.77 | $23.72 | 1,374 |
2022-08-18 | $23.86 | $23.90 | $23.86 | $23.90 | $23.85 | 1,408 |
2022-08-17 | $23.89 | $23.89 | $23.84 | $23.87 | $23.81 | 5,410 |
2022-08-16 | $23.99 | $24.01 | $23.99 | $24.00 | $23.95 | 1,390 |
2022-08-15 | $24.07 | $24.09 | $24.05 | $24.08 | $24.03 | 8,092 |
2022-08-12 | $23.98 | $24.03 | $23.93 | $24.03 | $23.98 | 18,174 |
2022-08-11 | $24.03 | $24.03 | $23.91 | $23.91 | $23.86 | 302 |
2022-08-10 | $24.00 | $24.00 | $23.97 | $23.97 | $23.92 | 4,212 |
2022-08-09 | $23.85 | $23.86 | $23.85 | $23.86 | $23.81 | 403 |
2022-08-08 | $23.90 | $23.95 | $23.90 | $23.92 | $23.87 | 2,812 |
2022-08-05 | $23.85 | $23.87 | $23.83 | $23.87 | $23.82 | 1,926 |
2022-08-04 | $24.00 | $24.07 | $24.00 | $24.07 | $24.01 | 2,138 |
2022-08-03 | $23.88 | $23.99 | $23.85 | $23.99 | $23.94 | 2,129 |
2022-08-02 | $24.03 | $24.04 | $23.90 | $23.90 | $23.84 | 1,869 |
2022-08-01 | $24.13 | $24.13 | $24.12 | $24.12 | $24.06 | 1,982 |
2022-07-29 | $24.06 | $24.12 | $24.05 | $24.12 | $24.07 | 3,196 |
2022-07-28 | $24.00 | $24.05 | $24.00 | $24.05 | $23.99 | 1,982 |
2022-07-27 | $23.83 | $23.88 | $23.82 | $23.88 | $23.83 | 1,634 |
2022-07-26 | $23.78 | $23.78 | $23.74 | $23.74 | $23.69 | 579 |
2022-07-25 | $23.81 | $23.81 | $23.78 | $23.78 | $23.73 | 1,027 |
2022-07-22 | $23.84 | $23.87 | $23.82 | $23.85 | $23.80 | 3,320 |
2022-07-21 | $23.63 | $23.76 | $23.60 | $23.76 | $23.71 | 22,424 |
2022-07-20 | $23.61 | $23.63 | $23.54 | $23.54 | $23.49 | 908 |
2022-07-19 | $23.59 | $23.59 | $23.53 | $23.57 | $23.52 | 11,970 |
2022-07-18 | $23.62 | $23.62 | $23.57 | $23.57 | $23.52 | 2,545 |
2022-07-15 | $23.67 | $23.68 | $23.65 | $23.68 | $23.58 | 1,660 |
2022-07-14 | $23.52 | $23.60 | $23.52 | $23.60 | $23.50 | 4,136 |
2022-07-13 | $23.50 | $23.68 | $23.50 | $23.68 | $23.58 | 964 |
2022-07-12 | $23.63 | $23.63 | $23.61 | $23.61 | $23.51 | 1,812 |
2022-07-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.46 | 66 |
2022-07-08 | $23.51 | $23.52 | $23.51 | $23.52 | $23.42 | 1,308 |
2022-07-07 | $23.58 | $23.58 | $23.55 | $23.57 | $23.47 | 1,937 |
2022-07-06 | $23.74 | $23.75 | $23.49 | $23.66 | $23.56 | 9,816 |
2022-07-05 | $23.68 | $23.72 | $23.68 | $23.69 | $23.59 | 1,869 |
2022-07-01 | $23.64 | $23.67 | $23.63 | $23.67 | $23.57 | 1,662 |
2022-06-30 | $23.48 | $23.52 | $23.45 | $23.47 | $23.37 | 3,661 |
2022-06-29 | $23.37 | $23.39 | $23.37 | $23.39 | $23.29 | 132 |
2022-06-28 | $23.29 | $23.31 | $23.25 | $23.31 | $23.21 | 1,768 |
2022-06-27 | $23.37 | $23.37 | $23.32 | $23.33 | $23.23 | 612 |
2022-06-24 | $23.42 | $23.42 | $23.41 | $23.42 | $23.32 | 1,025 |
2022-06-23 | $23.48 | $23.48 | $23.40 | $23.40 | $23.30 | 1,709 |
2022-06-22 | $23.38 | $23.38 | $23.31 | $23.32 | $23.22 | 9,288 |
2022-06-21 | $23.26 | $23.26 | $23.21 | $23.22 | $23.12 | 1,850 |
2022-06-17 | $23.30 | $23.32 | $23.27 | $23.32 | $23.17 | 3,607 |
2022-06-16 | $23.12 | $23.31 | $23.12 | $23.31 | $23.16 | 1,499 |
2022-06-15 | $23.21 | $23.29 | $23.15 | $23.29 | $23.14 | 49,603 |
2022-06-14 | $23.25 | $23.25 | $23.04 | $23.06 | $22.92 | 4,436 |
2022-06-13 | $23.25 | $23.28 | $23.08 | $23.22 | $23.07 | 7,147 |
2022-06-10 | $23.59 | $23.59 | $23.47 | $23.49 | $23.34 | 12,931 |
2022-06-09 | $23.77 | $23.77 | $23.68 | $23.68 | $23.53 | 301 |
2022-06-08 | $23.83 | $23.86 | $23.79 | $23.82 | $23.67 | 11,333 |
2022-06-07 | $23.84 | $23.88 | $23.83 | $23.85 | $23.70 | 4,655 |
2022-06-06 | $23.85 | $23.85 | $23.80 | $23.80 | $23.65 | 9,198 |
2022-06-03 | $23.86 | $23.89 | $23.86 | $23.86 | $23.71 | 4,628 |
2022-06-02 | $23.95 | $23.95 | $23.87 | $23.94 | $23.79 | 7,111 |
2022-06-01 | $24.03 | $24.03 | $23.88 | $23.89 | $23.73 | 3,615 |
2022-05-31 | $24.03 | $24.03 | $23.99 | $24.01 | $23.86 | 5,293 |
2022-05-27 | $24.15 | $24.15 | $24.10 | $24.13 | $23.98 | 10,642 |
2022-05-26 | $24.08 | $24.10 | $24.04 | $24.05 | $23.90 | 3,734 |
2022-05-25 | $23.95 | $24.02 | $23.95 | $24.00 | $23.85 | 7,670 |
2022-05-24 | $23.87 | $23.93 | $23.87 | $23.93 | $23.77 | 4,487 |
2022-05-23 | $23.81 | $23.81 | $23.74 | $23.77 | $23.62 | 3,091 |
2022-05-20 | $23.86 | $23.86 | $23.85 | $23.85 | $23.65 | 3,913 |
2022-05-19 | $23.87 | $23.88 | $23.79 | $23.81 | $23.61 | 61,201 |
2022-05-18 | $23.72 | $23.76 | $23.72 | $23.75 | $23.55 | 6,019 |
2022-05-17 | $23.73 | $23.74 | $23.72 | $23.72 | $23.52 | 1,641 |
2022-05-16 | $23.83 | $23.85 | $23.83 | $23.85 | $23.65 | 1,275 |
2022-05-13 | $23.79 | $23.83 | $23.76 | $23.77 | $23.57 | 1,366 |
2022-05-12 | $23.84 | $23.90 | $23.84 | $23.85 | $23.65 | 1,573 |
2022-05-11 | $23.74 | $23.82 | $23.74 | $23.82 | $23.62 | 9,288 |
2022-05-10 | $23.84 | $23.84 | $23.78 | $23.78 | $23.59 | 15,007 |
2022-05-09 | $23.67 | $23.75 | $23.67 | $23.75 | $23.55 | 2,756 |
2022-05-06 | $23.69 | $23.75 | $23.66 | $23.66 | $23.46 | 17,207 |
2022-05-05 | $23.77 | $23.77 | $23.68 | $23.72 | $23.52 | 2,893 |
2022-05-04 | $23.75 | $23.93 | $23.73 | $23.91 | $23.71 | 1,441 |
2022-05-03 | $23.82 | $23.82 | $23.75 | $23.75 | $23.55 | 12,629 |
2022-05-02 | $23.75 | $23.75 | $23.71 | $23.72 | $23.52 | 5,237 |
2022-04-29 | $23.79 | $23.85 | $23.79 | $23.81 | $23.61 | 3,934 |
2022-04-28 | $23.88 | $23.92 | $23.87 | $23.90 | $23.70 | 4,035 |
2022-04-27 | $24.05 | $24.05 | $23.92 | $23.92 | $23.72 | 19,824 |
2022-04-26 | $24.09 | $24.09 | $24.01 | $24.03 | $23.83 | 2,647 |
2022-04-25 | $24.00 | $24.00 | $23.94 | $23.94 | $23.74 | 9,209 |
2022-04-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.65 | 106 |
2022-04-21 | $23.89 | $23.89 | $23.84 | $23.86 | $23.66 | 2,773 |
2022-04-20 | $24.00 | $24.02 | $24.00 | $24.02 | $23.82 | 3,907 |
2022-04-19 | $23.94 | $23.96 | $23.91 | $23.91 | $23.71 | 2,387 |
2022-04-18 | $24.12 | $24.13 | $24.02 | $24.04 | $23.84 | 12,440 |
2022-04-14 | $24.25 | $24.25 | $24.13 | $24.13 | $23.88 | 9,504 |
2022-04-13 | $24.30 | $24.30 | $24.29 | $24.29 | $24.04 | 1,968 |
2022-04-12 | $24.32 | $24.32 | $24.21 | $24.26 | $24.01 | 24,937 |
2022-04-11 | $24.21 | $24.21 | $24.16 | $24.18 | $23.93 | 3,601 |
2022-04-08 | $23.17 | $24.27 | $23.17 | $24.21 | $23.96 | 6,700 |
2022-04-07 | $24.33 | $24.35 | $24.33 | $24.35 | $24.10 | 1,297 |
2022-04-06 | $24.30 | $24.38 | $24.27 | $24.38 | $24.13 | 169,192 |
2022-04-05 | $22.21 | $24.56 | $22.21 | $24.45 | $24.20 | 3,263 |
2022-04-04 | $24.65 | $24.67 | $24.63 | $24.67 | $24.42 | 3,060 |
2022-04-01 | $24.56 | $24.66 | $24.56 | $24.63 | $24.38 | 2,672 |
2022-03-31 | $24.68 | $24.69 | $24.67 | $24.69 | $24.44 | 3,248 |
2022-03-30 | $24.60 | $24.66 | $24.60 | $24.65 | $24.40 | 1,254 |
2022-03-29 | $24.60 | $24.63 | $24.55 | $24.60 | $24.35 | 1,774 |
2022-03-28 | $24.48 | $24.51 | $24.48 | $24.51 | $24.26 | 826 |
2022-03-25 | $24.56 | $24.56 | $24.45 | $24.48 | $24.23 | 3,810 |
2022-03-24 | $24.57 | $24.61 | $24.54 | $24.61 | $24.35 | 3,337 |
2022-03-23 | $24.64 | $24.64 | $24.59 | $24.59 | $24.34 | 2,050 |
2022-03-22 | $24.58 | $24.60 | $24.58 | $24.60 | $24.35 | 2,920 |
2022-03-21 | $24.77 | $24.77 | $24.65 | $24.65 | $24.39 | 1,160 |
2022-03-18 | $24.83 | $24.90 | $24.83 | $24.90 | $24.60 | 5,821 |
2022-03-17 | $24.84 | $24.89 | $24.82 | $24.85 | $24.56 | 51,731 |
2022-03-16 | $24.58 | $24.77 | $24.58 | $24.75 | $24.46 | 14,685 |
2022-03-15 | $24.78 | $24.78 | $24.66 | $24.70 | $24.40 | 10,970 |
2022-03-14 | $24.75 | $24.75 | $24.66 | $24.66 | $24.36 | 2,899 |
2022-03-11 | $24.86 | $24.87 | $24.85 | $24.87 | $24.57 | 2,078 |
2022-03-10 | $24.94 | $24.94 | $24.85 | $24.87 | $24.57 | 10,658 |
2022-03-09 | $24.98 | $25.00 | $24.96 | $24.97 | $24.67 | 9,217 |
2022-03-08 | $25.01 | $25.06 | $24.96 | $25.01 | $24.71 | 6,106 |
2022-03-07 | $25.21 | $25.25 | $25.16 | $25.16 | $24.85 | 20,358 |
2022-03-04 | $25.37 | $25.37 | $25.33 | $25.34 | $25.03 | 5,916 |
2022-03-03 | $25.25 | $25.27 | $25.25 | $25.27 | $24.96 | 2,367 |
2022-03-02 | $25.33 | $25.33 | $25.20 | $25.21 | $24.91 | 20,820 |
2022-03-01 | $25.44 | $25.48 | $25.43 | $25.43 | $25.13 | 5,516 |
2022-02-28 | $25.33 | $25.33 | $25.28 | $25.33 | $25.02 | 1,369 |
2022-02-25 | $25.16 | $25.18 | $25.06 | $25.18 | $24.88 | 7,771 |
2022-02-24 | $25.17 | $25.17 | $25.13 | $25.15 | $24.85 | 3,191 |
2022-02-23 | $25.20 | $25.20 | $25.12 | $25.12 | $24.82 | 1,392 |
2022-02-22 | $25.19 | $25.23 | $25.18 | $25.20 | $24.90 | 2,516 |
2022-02-18 | $25.36 | $25.36 | $25.25 | $25.29 | $24.94 | 7,997 |
2022-02-17 | $25.29 | $25.30 | $25.25 | $25.29 | $24.94 | 8,386 |
2022-02-16 | $25.22 | $25.25 | $25.21 | $25.25 | $24.90 | 3,447 |
2022-02-15 | $25.24 | $25.24 | $25.22 | $25.22 | $24.87 | 1,914 |
2022-02-14 | $25.30 | $25.30 | $25.26 | $25.26 | $24.91 | 1,152 |
2022-02-11 | $25.23 | $25.38 | $25.23 | $25.38 | $25.03 | 2,077 |
2022-02-10 | $25.44 | $25.44 | $25.20 | $25.24 | $24.89 | 19,411 |
2022-02-09 | $25.40 | $25.46 | $25.40 | $25.44 | $25.09 | 5,895 |
2022-02-08 | $25.40 | $25.44 | $25.40 | $25.42 | $25.07 | 5,287 |
2022-02-07 | $25.45 | $25.47 | $25.42 | $25.47 | $25.12 | 8,059 |
2022-02-04 | $25.43 | $25.45 | $25.39 | $25.43 | $25.08 | 34,046 |
2022-02-03 | $25.54 | $25.60 | $25.54 | $25.58 | $25.22 | 2,551 |
2022-02-02 | $25.68 | $25.69 | $25.66 | $25.69 | $25.34 | 997 |
2022-02-01 | $25.67 | $25.67 | $25.59 | $25.65 | $25.30 | 7,092 |
2022-01-31 | $25.58 | $25.65 | $25.56 | $25.65 | $25.30 | 128,027 |
2022-01-28 | $25.57 | $25.61 | $25.57 | $25.60 | $25.25 | 7,408 |
2022-01-27 | $25.60 | $25.65 | $25.60 | $25.61 | $25.25 | 1,769 |
2022-01-26 | $25.70 | $25.73 | $25.61 | $25.61 | $25.26 | 4,233 |
2022-01-25 | $25.74 | $25.75 | $25.70 | $25.73 | $25.37 | 39,031 |
2022-01-24 | $25.74 | $25.78 | $25.74 | $25.77 | $25.41 | 1,927 |
2022-01-21 | $25.80 | $25.82 | $25.76 | $25.82 | $25.41 | 5,951 |
2022-01-20 | $25.70 | $25.79 | $25.70 | $25.72 | $25.32 | 4,210 |
2022-01-19 | $25.73 | $25.73 | $25.72 | $25.73 | $25.33 | 10,123 |
2022-01-18 | $25.72 | $25.74 | $25.71 | $25.71 | $25.31 | 3,283 |
2022-01-14 | $25.87 | $25.90 | $25.83 | $25.86 | $25.45 | 24,797 |
2022-01-13 | $25.92 | $25.93 | $25.91 | $25.93 | $25.53 | 404 |
2022-01-12 | $25.92 | $25.94 | $25.89 | $25.92 | $25.52 | 4,169 |
2022-01-11 | $25.81 | $25.93 | $25.81 | $25.90 | $25.49 | 1,595 |
2022-01-10 | $25.82 | $25.86 | $25.82 | $25.86 | $25.46 | 4,884 |
2022-01-07 | $25.91 | $25.93 | $25.91 | $25.91 | $25.50 | 3,339 |
2022-01-06 | $25.91 | $25.99 | $25.91 | $25.96 | $25.55 | 6,654 |
2022-01-05 | $26.04 | $26.12 | $25.99 | $26.01 | $25.60 | 5,518 |
2022-01-04 | $26.02 | $26.09 | $26.02 | $26.09 | $25.68 | 139,714 |
2022-01-03 | $26.07 | $26.12 | $26.03 | $26.12 | $25.71 | 1,454 |
2021-12-31 | $26.26 | $26.26 | $26.20 | $26.20 | $25.79 | 1,318 |
2021-12-30 | $26.23 | $26.23 | $26.14 | $26.23 | $25.82 | 2,028 |
2021-12-29 | $26.18 | $26.21 | $26.14 | $26.18 | $25.77 | 5,237 |
2021-12-28 | $26.24 | $26.25 | $26.23 | $26.23 | $25.82 | 1,182 |
2021-12-27 | $26.20 | $26.21 | $26.17 | $26.21 | $25.80 | 7,417 |
2021-12-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.79 | 232 |
2021-12-22 | $26.15 | $26.18 | $26.15 | $26.18 | $25.77 | 2,896 |
2021-12-21 | $26.19 | $26.19 | $26.17 | $26.17 | $25.77 | 1,731 |
2021-12-20 | $26.28 | $26.28 | $26.15 | $26.21 | $25.80 | 3,919 |
2021-12-17 | $26.56 | $26.58 | $26.56 | $26.56 | $25.82 | 514 |
2021-12-16 | $26.56 | $26.57 | $26.54 | $26.54 | $25.80 | 1,888 |
2021-12-15 | $26.43 | $26.51 | $26.41 | $26.51 | $25.77 | 7,438 |
2021-12-14 | $26.48 | $26.50 | $26.45 | $26.49 | $25.75 | 2,088 |
2021-12-13 | $26.46 | $26.58 | $26.46 | $26.54 | $25.80 | 2,138 |
2021-12-10 | $26.53 | $26.53 | $26.47 | $26.48 | $25.74 | 1,688 |
2021-12-09 | $26.44 | $26.48 | $26.43 | $26.47 | $25.73 | 4,339 |
2021-12-08 | $26.43 | $26.47 | $26.41 | $26.44 | $25.70 | 5,966 |
2021-12-07 | $26.48 | $26.53 | $26.48 | $26.49 | $25.75 | 3,553 |
2021-12-06 | $26.54 | $26.57 | $26.47 | $26.47 | $25.73 | 2,998 |
2021-12-03 | $26.56 | $26.63 | $26.54 | $26.58 | $25.83 | 1,597 |
2021-12-02 | $26.48 | $26.48 | $26.42 | $26.46 | $25.72 | 3,109 |
2021-12-01 | $26.47 | $26.50 | $26.46 | $26.48 | $25.74 | 2,559 |
2021-11-30 | $26.52 | $26.52 | $26.49 | $26.49 | $25.75 | 658 |
2021-11-29 | $26.43 | $26.50 | $26.42 | $26.46 | $25.72 | 2,065 |
2021-11-26 | $26.46 | $26.49 | $26.37 | $26.43 | $25.69 | 6,054 |
2021-11-24 | $26.29 | $26.33 | $26.29 | $26.33 | $25.60 | 6,382 |
2021-11-23 | $26.29 | $26.36 | $26.29 | $26.29 | $25.56 | 4,454 |
2021-11-22 | $26.50 | $26.50 | $26.40 | $26.40 | $25.66 | 1,921 |
2021-11-19 | $26.55 | $26.61 | $26.55 | $26.57 | $25.78 | 4,102 |
2021-11-18 | $26.57 | $26.57 | $26.51 | $26.54 | $25.75 | 962 |
2021-11-17 | $26.52 | $26.52 | $26.48 | $26.52 | $25.74 | 1,717 |
2021-11-16 | $26.54 | $26.54 | $26.50 | $26.50 | $25.72 | 1,893 |
2021-11-15 | $26.52 | $26.55 | $26.50 | $26.50 | $25.72 | 7,497 |
2021-11-12 | $26.60 | $26.60 | $26.58 | $26.58 | $25.79 | 2,138 |
2021-11-11 | $26.58 | $26.58 | $26.58 | $26.58 | $25.79 | 810 |
2021-11-10 | $26.70 | $26.70 | $26.63 | $26.63 | $25.85 | 467 |
2021-11-09 | $26.79 | $26.81 | $26.79 | $26.79 | $25.99 | 1,183 |
2021-11-08 | $26.77 | $26.77 | $26.72 | $26.74 | $25.95 | 5,604 |
2021-11-05 | $26.77 | $26.83 | $26.77 | $26.81 | $26.02 | 1,815 |
2021-11-04 | $26.70 | $26.73 | $26.67 | $26.73 | $25.93 | 2,423 |
2021-11-03 | $26.63 | $26.65 | $26.62 | $26.64 | $25.85 | 6,802 |
2021-11-02 | $26.65 | $26.67 | $26.65 | $26.67 | $25.88 | 4,465 |
2021-11-01 | $26.60 | $26.60 | $26.50 | $26.59 | $25.81 | 43,918 |
2021-10-29 | $26.57 | $26.64 | $26.57 | $26.63 | $25.84 | 19,254 |
2021-10-28 | $26.58 | $26.65 | $26.58 | $26.63 | $25.84 | 2,495 |
2021-10-27 | $26.66 | $26.66 | $26.60 | $26.65 | $25.86 | 5,112 |
2021-10-26 | $26.57 | $26.59 | $26.53 | $26.59 | $25.80 | 3,347 |
2021-10-25 | $26.59 | $26.61 | $26.55 | $26.55 | $25.76 | 14,313 |
2021-10-22 | $26.53 | $26.57 | $26.53 | $26.55 | $25.76 | 10,206 |
2021-10-21 | $26.59 | $26.59 | $26.52 | $26.53 | $25.74 | 5,923 |
2021-10-20 | $26.58 | $26.62 | $26.58 | $26.58 | $25.79 | 2,925 |
2021-10-19 | $26.65 | $26.65 | $26.57 | $26.60 | $25.81 | 604 |
2021-10-18 | $26.63 | $26.63 | $26.61 | $26.63 | $25.84 | 3,647 |
2021-10-15 | $26.71 | $26.74 | $26.68 | $26.72 | $25.88 | 2,778 |
2021-10-14 | $26.72 | $26.79 | $26.72 | $26.79 | $25.95 | 5,950 |
2021-10-13 | $26.65 | $26.76 | $26.65 | $26.74 | $25.90 | 4,426 |
2021-10-12 | $26.67 | $26.70 | $26.67 | $26.70 | $25.86 | 2,611 |
2021-10-11 | $26.58 | $26.68 | $26.58 | $26.67 | $25.84 | 5,514 |
2021-10-08 | $26.99 | $26.99 | $26.68 | $26.68 | $25.85 | 2,022 |
2021-10-07 | $26.82 | $26.82 | $26.76 | $26.76 | $25.92 | 3,706 |
2021-10-06 | $26.78 | $26.80 | $26.75 | $26.79 | $25.95 | 15,088 |
2021-10-05 | $26.80 | $26.82 | $26.78 | $26.81 | $25.97 | 4,008 |
2021-10-04 | $26.85 | $26.85 | $26.81 | $26.82 | $25.98 | 2,831 |
2021-10-01 | $26.81 | $26.89 | $26.80 | $26.86 | $26.01 | 3,707 |
2021-09-30 | $26.78 | $26.80 | $26.78 | $26.78 | $25.94 | 1,708 |
2021-09-29 | $26.77 | $26.80 | $26.77 | $26.79 | $25.95 | 2,995 |
2021-09-28 | $26.78 | $26.83 | $26.74 | $26.79 | $25.95 | 3,302 |
2021-09-27 | $26.85 | $26.86 | $26.82 | $26.84 | $26.00 | 1,220 |
2021-09-24 | $26.82 | $26.89 | $26.82 | $26.88 | $26.03 | 3,420 |
2021-09-23 | $26.88 | $26.91 | $26.88 | $26.90 | $26.06 | 2,429 |
2021-09-22 | $26.99 | $27.00 | $26.93 | $26.98 | $26.14 | 4,364 |
2021-09-21 | $26.97 | $27.00 | $26.96 | $26.97 | $26.12 | 6,969 |
2021-09-20 | $26.99 | $27.01 | $26.97 | $26.99 | $26.14 | 3,529 |
2021-09-17 | $26.99 | $26.99 | $26.92 | $26.97 | $26.08 | 5,078 |
2021-09-16 | $27.00 | $27.02 | $27.00 | $27.02 | $26.13 | 835 |
2021-09-15 | $27.00 | $27.05 | $26.99 | $27.04 | $26.15 | 1,631 |
2021-09-14 | $27.07 | $27.08 | $27.05 | $27.05 | $26.15 | 3,220 |
2021-09-13 | $27.02 | $27.05 | $27.02 | $27.04 | $26.15 | 644 |
2021-09-10 | $26.92 | $27.03 | $26.92 | $27.01 | $26.12 | 3,359 |
2021-09-09 | $26.99 | $27.04 | $26.99 | $27.03 | $26.13 | 1,652 |
2021-09-08 | $26.95 | $27.00 | $26.95 | $26.97 | $26.08 | 2,007 |
2021-09-07 | $26.87 | $26.96 | $26.87 | $26.92 | $26.03 | 1,627 |
2021-09-03 | $27.08 | $27.12 | $26.98 | $26.98 | $26.09 | 18,263 |
2021-09-02 | $27.09 | $27.11 | $27.05 | $27.08 | $26.19 | 4,325 |
2021-09-01 | $27.05 | $27.09 | $27.04 | $27.05 | $26.16 | 1,316 |
2021-08-31 | $27.01 | $27.04 | $27.01 | $27.04 | $26.15 | 1,397 |
2021-08-30 | $26.95 | $27.03 | $26.95 | $27.03 | $26.13 | 1,771 |
2021-08-27 | $27.00 | $27.00 | $26.97 | $26.97 | $26.08 | 997 |
2021-08-26 | $26.93 | $26.98 | $26.93 | $26.97 | $26.08 | 734 |
2021-08-25 | $27.03 | $27.05 | $26.98 | $26.98 | $26.09 | 1,917 |
2021-08-24 | $26.97 | $27.02 | $26.97 | $27.00 | $26.11 | 3,456 |
2021-08-23 | $26.96 | $27.01 | $26.96 | $26.99 | $26.10 | 37,262 |
2021-08-20 | $26.97 | $27.02 | $26.96 | $27.02 | $26.08 | 644 |
2021-08-19 | $27.03 | $27.08 | $27.03 | $27.05 | $26.11 | 4,042 |
2021-08-18 | $27.08 | $27.10 | $27.02 | $27.02 | $26.08 | 1,815 |
2021-08-17 | $26.99 | $27.09 | $26.99 | $27.09 | $26.15 | 1,218 |
2021-08-16 | $27.01 | $27.17 | $27.00 | $27.10 | $26.16 | 3,240 |
2021-08-13 | $27.04 | $27.07 | $27.04 | $27.05 | $26.11 | 5,262 |
2021-08-12 | $26.94 | $27.04 | $26.94 | $27.00 | $26.06 | 2,782 |
2021-08-11 | $27.01 | $27.01 | $26.90 | $26.96 | $26.02 | 127,363 |
2021-08-10 | $27.11 | $27.11 | $26.95 | $26.97 | $26.03 | 2,990 |
2021-08-09 | $27.07 | $27.07 | $26.95 | $26.97 | $26.03 | 2,360 |
2021-08-06 | $26.99 | $27.06 | $26.98 | $27.04 | $26.10 | 4,694 |
2021-08-05 | $27.06 | $27.22 | $27.06 | $27.13 | $26.19 | 7,130 |
2021-08-04 | $27.30 | $27.30 | $27.07 | $27.19 | $26.24 | 8,501 |
2021-08-03 | $27.21 | $27.29 | $27.13 | $27.24 | $26.29 | 5,669 |
2021-08-02 | $27.17 | $27.23 | $27.09 | $27.18 | $26.23 | 2,406 |
2021-07-30 | $27.20 | $27.21 | $27.11 | $27.17 | $26.22 | 5,631 |
2021-07-29 | $27.17 | $27.17 | $27.14 | $27.14 | $26.20 | 1,129 |
2021-07-28 | $27.19 | $27.19 | $27.06 | $27.13 | $26.18 | 6,120 |
2021-07-27 | $27.18 | $27.18 | $27.05 | $27.15 | $26.20 | 18,668 |
2021-07-26 | $27.17 | $27.18 | $27.01 | $27.10 | $26.16 | 3,905 |
2021-07-23 | $27.37 | $27.37 | $26.99 | $27.07 | $26.13 | 4,143 |
2021-07-22 | $27.09 | $27.09 | $27.09 | $27.09 | $26.15 | 835 |
2021-07-21 | $27.38 | $27.38 | $27.02 | $27.07 | $26.13 | 7,873 |
2021-07-20 | $27.12 | $27.12 | $27.06 | $27.10 | $26.16 | 1,922 |
2021-07-19 | $27.19 | $27.19 | $27.08 | $27.13 | $26.19 | 1,262 |
2021-07-16 | $27.07 | $27.12 | $27.07 | $27.09 | $26.10 | 3,187 |
2021-07-15 | $27.20 | $27.20 | $27.01 | $27.11 | $26.12 | 5,327 |
2021-07-14 | $27.17 | $27.17 | $27.00 | $27.07 | $26.08 | 1,563 |
2021-07-13 | $27.04 | $27.09 | $26.98 | $26.98 | $25.99 | 3,385 |
2021-07-12 | $27.03 | $27.09 | $27.01 | $27.04 | $26.06 | 2,578 |
2021-07-09 | $27.20 | $27.20 | $27.02 | $27.09 | $26.10 | 6,564 |
2021-07-08 | $26.92 | $27.15 | $26.92 | $27.12 | $26.13 | 5,939 |
2021-07-07 | $27.09 | $27.14 | $27.04 | $27.13 | $26.14 | 3,771 |
2021-07-06 | $27.12 | $27.12 | $27.05 | $27.05 | $26.06 | 82,926 |
2021-07-02 | $27.03 | $27.03 | $26.89 | $26.97 | $25.99 | 1,105 |
2021-07-01 | $26.73 | $27.01 | $26.73 | $26.93 | $25.94 | 7,356 |
2021-06-30 | $26.87 | $27.05 | $26.87 | $26.95 | $25.97 | 4,404 |
2021-06-29 | $26.98 | $26.99 | $26.84 | $26.91 | $25.93 | 3,958 |
2021-06-28 | $26.89 | $27.01 | $26.89 | $26.95 | $25.97 | 6,286 |
2021-06-25 | $26.92 | $26.92 | $26.89 | $26.89 | $25.91 | 692 |
2021-06-24 | $26.90 | $26.92 | $26.85 | $26.90 | $25.92 | 7,992 |
2021-06-23 | $26.81 | $26.99 | $26.81 | $26.90 | $25.92 | 686 |
2021-06-22 | $26.94 | $26.94 | $26.90 | $26.90 | $25.92 | 1,014 |
2021-06-21 | $27.02 | $27.02 | $26.82 | $26.91 | $25.93 | 6,984 |
2021-06-18 | $27.06 | $27.06 | $26.89 | $26.94 | $25.91 | 3,268 |
2021-06-17 | $26.86 | $26.99 | $26.86 | $26.93 | $25.90 | 2,125 |
2021-06-16 | $26.96 | $26.97 | $26.93 | $26.93 | $25.90 | 569 |
2021-06-15 | $26.98 | $26.99 | $26.97 | $26.98 | $25.95 | 5,711 |
2021-06-14 | $26.99 | $27.00 | $26.95 | $26.98 | $25.95 | 3,246 |
2021-06-11 | $27.17 | $27.17 | $26.95 | $27.01 | $25.97 | 1,636 |
2021-06-10 | $26.95 | $27.06 | $26.65 | $27.03 | $25.99 | 7,929 |
2021-06-09 | $26.99 | $26.99 | $26.91 | $26.95 | $25.92 | 3,855 |
2021-06-08 | $26.83 | $26.97 | $26.83 | $26.97 | $25.94 | 698 |
2021-06-07 | $26.86 | $26.90 | $26.85 | $26.85 | $25.82 | 1,542 |
2021-06-04 | $26.86 | $26.94 | $26.86 | $26.91 | $25.88 | 3,620 |
2021-06-03 | $27.00 | $27.00 | $26.78 | $26.78 | $25.76 | 4,558 |
2021-06-02 | $26.89 | $26.94 | $26.89 | $26.90 | $25.87 | 2,071 |
2021-06-01 | $26.81 | $26.87 | $26.80 | $26.84 | $25.81 | 6,042 |
2021-05-28 | $26.84 | $26.88 | $26.81 | $26.87 | $25.84 | 1,290 |
2021-05-27 | $26.82 | $26.87 | $26.81 | $26.84 | $25.81 | 1,896 |
2021-05-26 | $26.75 | $26.89 | $26.75 | $26.87 | $25.84 | 7,136 |
2021-05-25 | $27.00 | $27.00 | $26.84 | $26.90 | $25.87 | 18,267 |
2021-05-24 | $26.93 | $26.98 | $26.82 | $26.84 | $25.82 | 9,846 |
2021-05-21 | $26.85 | $26.85 | $26.81 | $26.84 | $25.76 | 4,357 |
2021-05-20 | $26.81 | $26.82 | $26.80 | $26.82 | $25.75 | 1,227 |
2021-05-19 | $26.90 | $26.93 | $26.80 | $26.80 | $25.72 | 3,231 |
2021-05-18 | $26.78 | $26.94 | $26.78 | $26.86 | $25.78 | 9,067 |
2021-05-17 | $26.85 | $26.85 | $26.79 | $26.82 | $25.74 | 1,724 |
2021-05-14 | $26.83 | $26.84 | $26.81 | $26.84 | $25.77 | 1,076 |
2021-05-13 | $26.83 | $26.83 | $26.77 | $26.78 | $25.71 | 7,483 |
2021-05-12 | $26.93 | $26.93 | $26.72 | $26.79 | $25.72 | 5,192 |
2021-05-11 | $26.90 | $26.93 | $26.85 | $26.85 | $25.78 | 5,677 |
2021-05-10 | $26.97 | $26.97 | $26.88 | $26.88 | $25.81 | 4,132 |
2021-05-07 | $26.95 | $26.98 | $26.84 | $26.94 | $25.86 | 7,360 |
2021-05-06 | $26.85 | $26.89 | $26.82 | $26.85 | $25.78 | 4,018 |
2021-05-05 | $26.80 | $26.89 | $26.80 | $26.89 | $25.82 | 500 |
2021-05-04 | $26.83 | $26.85 | $26.80 | $26.83 | $25.75 | 4,843 |
2021-05-03 | $26.78 | $26.80 | $26.76 | $26.78 | $25.71 | 7,008 |
2021-04-30 | $26.77 | $26.81 | $26.77 | $26.78 | $25.71 | 34,661 |
2021-04-29 | $26.74 | $26.77 | $26.72 | $26.75 | $25.68 | 2,788 |
2021-04-28 | $26.77 | $26.79 | $26.75 | $26.77 | $25.70 | 6,494 |
2021-04-27 | $26.86 | $26.86 | $26.74 | $26.78 | $25.71 | 9,666 |
2021-04-26 | $26.79 | $26.80 | $26.79 | $26.80 | $25.72 | 2,104 |
2021-04-23 | $26.92 | $26.92 | $26.79 | $26.82 | $25.74 | 3,615 |
2021-04-22 | $26.81 | $26.84 | $26.81 | $26.81 | $25.73 | 347 |
2021-04-21 | $26.77 | $26.79 | $26.77 | $26.79 | $25.72 | 443 |
2021-04-20 | $26.75 | $26.77 | $26.75 | $26.77 | $25.70 | 4,752 |
2021-04-19 | $26.74 | $26.76 | $26.73 | $26.75 | $25.68 | 5,516 |
2021-04-16 | $26.83 | $26.83 | $26.81 | $26.81 | $25.69 | 3,940 |
2021-04-15 | $26.92 | $26.92 | $26.83 | $26.87 | $25.74 | 10,354 |
2021-04-14 | $26.77 | $26.81 | $26.77 | $26.80 | $25.68 | 4,518 |
2021-04-13 | $26.92 | $26.92 | $26.69 | $26.80 | $25.68 | 22,565 |
2021-04-12 | $26.72 | $26.74 | $26.71 | $26.73 | $25.61 | 3,992 |
2021-04-09 | $26.75 | $26.79 | $26.70 | $26.74 | $25.62 | 5,428 |
2021-04-08 | $26.86 | $26.86 | $26.76 | $26.78 | $25.66 | 3,786 |
2021-04-07 | $26.75 | $26.80 | $26.72 | $26.73 | $25.62 | 19,771 |
2021-04-06 | $26.68 | $26.72 | $26.66 | $26.72 | $25.60 | 3,284 |
2021-04-05 | $26.73 | $26.73 | $26.64 | $26.66 | $25.55 | 5,217 |
2021-04-01 | $26.62 | $26.71 | $26.62 | $26.68 | $25.56 | 3,144 |
2021-03-31 | $26.64 | $26.66 | $26.60 | $26.64 | $25.53 | 41,672 |
2021-03-30 | $26.57 | $26.65 | $26.51 | $26.52 | $25.41 | 4,027 |
2021-03-29 | $26.64 | $26.65 | $26.58 | $26.62 | $25.50 | 4,051 |
2021-03-26 | $26.50 | $26.67 | $26.50 | $26.65 | $25.53 | 17,261 |
2021-03-25 | $26.67 | $26.70 | $26.66 | $26.68 | $25.56 | 6,831 |
2021-03-24 | $26.62 | $26.67 | $26.59 | $26.67 | $25.55 | 3,593 |
2021-03-23 | $26.70 | $26.70 | $26.61 | $26.70 | $25.59 | 9,355 |
2021-03-22 | $26.59 | $26.67 | $26.58 | $26.64 | $25.53 | 3,163 |
2021-03-19 | $26.80 | $26.80 | $26.60 | $26.65 | $25.49 | 3,525 |
2021-03-18 | $26.63 | $26.69 | $26.60 | $26.65 | $25.49 | 7,798 |
2021-03-17 | $26.66 | $26.79 | $26.65 | $26.74 | $25.57 | 2,073 |
2021-03-16 | $26.70 | $26.78 | $26.65 | $26.73 | $25.56 | 3,027 |
2021-03-15 | $26.72 | $26.73 | $26.70 | $26.72 | $25.55 | 1,572 |
2021-03-12 | $26.68 | $26.68 | $26.64 | $26.64 | $25.47 | 2,582 |
2021-03-11 | $26.98 | $26.98 | $26.78 | $26.78 | $25.61 | 23,776 |
2021-03-10 | $26.73 | $26.77 | $26.69 | $26.71 | $25.55 | 6,303 |
2021-03-09 | $26.66 | $26.71 | $26.65 | $26.65 | $25.49 | 3,478 |
2021-03-08 | $26.71 | $26.71 | $26.62 | $26.65 | $25.49 | 7,947 |
2021-03-05 | $26.88 | $26.89 | $26.72 | $26.77 | $25.60 | 21,705 |
2021-03-04 | $26.93 | $26.93 | $26.86 | $26.86 | $25.69 | 4,297 |
2021-03-03 | $26.94 | $26.98 | $26.90 | $26.92 | $25.75 | 4,957 |
2021-03-02 | $26.99 | $27.04 | $26.99 | $27.02 | $25.84 | 9,886 |
2021-03-01 | $26.96 | $26.96 | $26.95 | $26.96 | $25.79 | 1,631 |
2021-02-26 | $26.90 | $26.90 | $26.87 | $26.90 | $25.73 | 3,495 |
2021-02-25 | $27.15 | $27.15 | $26.82 | $26.85 | $25.68 | 5,157 |
2021-02-24 | $27.02 | $27.10 | $26.98 | $27.08 | $25.89 | 5,783 |
2021-02-23 | $27.15 | $27.15 | $27.03 | $27.07 | $25.89 | 10,781 |
2021-02-22 | $27.08 | $27.11 | $27.07 | $27.07 | $25.89 | 2,085 |
2021-02-19 | $27.18 | $27.19 | $27.14 | $27.17 | $25.93 | 10,692 |
2021-02-18 | $27.22 | $27.22 | $27.15 | $27.20 | $25.96 | 37,011 |
2021-02-17 | $27.24 | $27.24 | $27.20 | $27.21 | $25.98 | 4,891 |
2021-02-16 | $27.21 | $27.26 | $27.17 | $27.17 | $25.94 | 6,150 |
2021-02-12 | $27.29 | $27.30 | $27.26 | $27.28 | $26.04 | 26,373 |
2021-02-11 | $27.33 | $27.34 | $27.31 | $27.32 | $26.08 | 9,753 |
2021-02-10 | $27.32 | $27.35 | $27.32 | $27.32 | $26.08 | 5,327 |
2021-02-09 | $27.32 | $27.39 | $27.32 | $27.32 | $26.08 | 6,254 |
2021-02-08 | $27.30 | $27.33 | $27.29 | $27.30 | $26.06 | 6,513 |
2021-02-05 | $27.32 | $27.33 | $27.29 | $27.31 | $26.07 | 10,668 |
2021-02-04 | $27.29 | $27.31 | $27.26 | $27.30 | $26.06 | 5,199 |
2021-02-03 | $27.34 | $27.37 | $27.32 | $27.32 | $26.08 | 9,350 |
2021-02-02 | $27.29 | $27.34 | $27.29 | $27.30 | $26.06 | 2,922 |
2021-02-01 | $27.28 | $27.30 | $27.25 | $27.29 | $26.05 | 12,980 |
2021-01-29 | $27.15 | $27.33 | $27.15 | $27.28 | $26.04 | 10,984 |
2021-01-28 | $27.30 | $27.33 | $27.26 | $27.26 | $26.02 | 12,090 |
2021-01-27 | $27.30 | $27.38 | $27.30 | $27.32 | $26.08 | 3,028 |
2021-01-26 | $27.29 | $27.32 | $27.29 | $27.32 | $26.08 | 2,249 |
2021-01-25 | $27.28 | $27.36 | $27.28 | $27.29 | $26.05 | 5,659 |
2021-01-22 | $27.28 | $27.29 | $27.23 | $27.26 | $26.02 | 9,780 |
2021-01-21 | $27.27 | $27.29 | $27.24 | $27.29 | $26.05 | 25,218 |
2021-01-20 | $27.31 | $27.33 | $27.28 | $27.31 | $26.07 | 4,077 |
2021-01-19 | $27.26 | $27.31 | $27.26 | $27.29 | $26.05 | 1,255 |
2021-01-15 | $27.34 | $27.39 | $27.33 | $27.33 | $26.04 | 10,781 |
2021-01-14 | $27.38 | $27.39 | $27.34 | $27.34 | $26.04 | 2,131 |
2021-01-13 | $27.32 | $27.41 | $27.32 | $27.38 | $26.08 | 4,179 |
2021-01-12 | $27.21 | $27.28 | $27.21 | $27.28 | $25.99 | 4,429 |
2021-01-11 | $27.28 | $27.29 | $27.27 | $27.27 | $25.98 | 5,687 |
2021-01-08 | $27.33 | $27.35 | $27.28 | $27.29 | $26.00 | 12,092 |
2021-01-07 | $27.35 | $27.36 | $27.33 | $27.34 | $26.05 | 941 |
2021-01-06 | $27.35 | $27.37 | $27.31 | $27.34 | $26.05 | 5,593 |
2021-01-05 | $27.40 | $27.42 | $27.39 | $27.41 | $26.11 | 2,695 |
2021-01-04 | $27.43 | $27.51 | $27.42 | $27.42 | $26.13 | 2,656 |
2020-12-31 | $27.48 | $27.48 | $27.46 | $27.46 | $26.16 | 877 |
2020-12-30 | $27.48 | $27.49 | $27.43 | $27.47 | $26.17 | 47,171 |
2020-12-29 | $27.44 | $27.47 | $27.41 | $27.42 | $26.13 | 8,304 |
2020-12-28 | $27.42 | $27.50 | $27.42 | $27.45 | $26.15 | 19,526 |
2020-12-24 | $27.43 | $27.43 | $27.41 | $27.42 | $26.12 | 1,885 |
2020-12-23 | $27.37 | $27.40 | $27.37 | $27.40 | $26.10 | 5,186 |
2020-12-22 | $27.39 | $27.39 | $27.31 | $27.38 | $26.09 | 9,633 |
2020-12-21 | $27.19 | $27.38 | $27.19 | $27.35 | $26.06 | 2,964 |
2020-12-18 | $27.50 | $27.50 | $27.49 | $27.50 | $26.05 | 805 |
2020-12-17 | $27.55 | $27.55 | $27.49 | $27.53 | $26.08 | 5,032 |
2020-12-16 | $27.50 | $27.54 | $27.48 | $27.50 | $26.05 | 2,926 |
2020-12-15 | $27.53 | $27.54 | $27.53 | $27.53 | $26.08 | 2,111 |
2020-12-14 | $27.47 | $27.50 | $27.44 | $27.48 | $26.03 | 10,803 |
2020-12-11 | $27.46 | $27.51 | $27.46 | $27.51 | $26.06 | 28,550 |
2020-12-10 | $27.47 | $27.47 | $27.42 | $27.43 | $25.99 | 24,085 |
2020-12-09 | $27.50 | $27.53 | $27.41 | $27.42 | $25.98 | 2,604 |
2020-12-08 | $27.47 | $27.50 | $27.47 | $27.47 | $26.03 | 3,014 |
2020-12-07 | $27.50 | $27.50 | $27.46 | $27.48 | $26.03 | 3,570 |
2020-12-04 | $27.48 | $27.53 | $27.47 | $27.53 | $26.08 | 3,269 |
2020-12-03 | $27.60 | $27.60 | $27.51 | $27.56 | $26.11 | 5,456 |
2020-12-02 | $27.48 | $27.51 | $27.45 | $27.48 | $26.04 | 3,038 |
2020-12-01 | $27.51 | $27.54 | $27.37 | $27.37 | $25.93 | 3,630 |
2020-11-30 | $27.46 | $27.51 | $27.46 | $27.51 | $26.06 | 838 |
2020-11-27 | $27.40 | $27.47 | $27.36 | $27.47 | $26.03 | 9,045 |
2020-11-25 | $27.41 | $27.51 | $27.41 | $27.43 | $25.99 | 7,411 |
2020-11-24 | $27.51 | $27.51 | $27.37 | $27.45 | $26.01 | 10,824 |
2020-11-23 | $27.51 | $27.51 | $27.41 | $27.44 | $26.00 | 27,135 |
2020-11-20 | $27.47 | $27.48 | $27.42 | $27.46 | $25.96 | 29,228 |
2020-11-19 | $27.46 | $27.52 | $27.46 | $27.52 | $26.02 | 3,883 |
2020-11-18 | $27.41 | $27.46 | $27.41 | $27.44 | $25.94 | 4,094 |
2020-11-17 | $27.44 | $27.44 | $27.39 | $27.42 | $25.93 | 7,974 |
2020-11-16 | $27.37 | $27.38 | $27.34 | $27.36 | $25.87 | 7,064 |
2020-11-13 | $27.28 | $27.35 | $27.28 | $27.32 | $25.83 | 10,506 |
2020-11-12 | $27.31 | $27.33 | $27.31 | $27.31 | $25.82 | 4,808 |
2020-11-11 | $27.28 | $27.30 | $27.28 | $27.30 | $25.81 | 1,878 |
2020-11-10 | $27.28 | $27.33 | $27.25 | $27.31 | $25.82 | 31,271 |
2020-11-09 | $27.36 | $27.37 | $27.34 | $27.36 | $25.87 | 1,254 |
2020-11-06 | $27.40 | $27.40 | $27.35 | $27.40 | $25.90 | 3,089 |
2020-11-05 | $27.40 | $27.45 | $27.40 | $27.45 | $25.96 | 8,141 |
2020-11-04 | $27.29 | $27.39 | $27.29 | $27.33 | $25.84 | 11,100 |
2020-11-03 | $27.25 | $27.25 | $27.19 | $27.23 | $25.75 | 2,790 |
2020-11-02 | $27.21 | $27.24 | $27.21 | $27.22 | $25.73 | 3,686 |
2020-10-30 | $27.22 | $27.22 | $27.19 | $27.21 | $25.72 | 3,151 |
2020-10-29 | $27.28 | $27.28 | $27.24 | $27.25 | $25.76 | 6,478 |
2020-10-28 | $27.35 | $27.35 | $27.27 | $27.27 | $25.79 | 9,529 |
2020-10-27 | $27.35 | $27.37 | $27.32 | $27.32 | $25.83 | 8,640 |
2020-10-26 | $27.33 | $27.36 | $27.30 | $27.33 | $25.84 | 2,802 |
2020-10-23 | $27.29 | $27.32 | $27.27 | $27.31 | $25.82 | 8,696 |
2020-10-22 | $27.29 | $27.29 | $27.24 | $27.26 | $25.78 | 4,719 |
2020-10-21 | $27.31 | $27.33 | $27.25 | $27.31 | $25.82 | 5,060 |
2020-10-20 | $27.36 | $27.36 | $27.28 | $27.32 | $25.83 | 65,632 |
2020-10-19 | $27.36 | $27.38 | $27.35 | $27.36 | $25.87 | 7,085 |
2020-10-16 | $27.42 | $27.42 | $27.42 | $27.42 | $25.88 | 2,971 |
2020-10-15 | $27.38 | $27.41 | $27.38 | $27.39 | $25.85 | 3,430 |
2020-10-14 | $27.28 | $27.39 | $27.28 | $27.38 | $25.84 | 9,513 |
2020-10-13 | $27.37 | $27.42 | $27.36 | $27.36 | $25.82 | 10,943 |
2020-10-12 | $27.35 | $27.45 | $27.28 | $27.45 | $25.91 | 17,264 |
2020-10-09 | $27.31 | $27.40 | $27.31 | $27.38 | $25.84 | 6,664 |
2020-10-08 | $27.35 | $27.40 | $27.28 | $27.36 | $25.82 | 145,321 |
2020-10-07 | $27.35 | $27.38 | $27.25 | $27.31 | $25.77 | 15,173 |
2020-10-06 | $27.28 | $27.34 | $27.27 | $27.27 | $25.74 | 2,866 |
2020-10-05 | $27.33 | $27.34 | $27.27 | $27.30 | $25.77 | 4,377 |
2020-10-02 | $27.31 | $27.35 | $27.31 | $27.35 | $25.81 | 955 |
2020-10-01 | $27.33 | $27.35 | $27.30 | $27.33 | $25.79 | 9,803 |
2020-09-30 | $27.30 | $27.33 | $27.29 | $27.31 | $25.77 | 2,742 |
2020-09-29 | $27.35 | $27.35 | $27.31 | $27.33 | $25.79 | 6,190 |
2020-09-28 | $27.26 | $27.34 | $27.26 | $27.30 | $25.76 | 5,247 |
2020-09-25 | $27.22 | $27.29 | $27.22 | $27.25 | $25.72 | 4,045 |
2020-09-24 | $27.32 | $27.35 | $27.30 | $27.30 | $25.76 | 2,877 |
2020-09-23 | $27.42 | $27.42 | $27.32 | $27.35 | $25.82 | 3,560 |
2020-09-22 | $27.39 | $27.41 | $27.39 | $27.40 | $25.86 | 4,704 |
2020-09-21 | $27.35 | $27.44 | $27.35 | $27.43 | $25.88 | 7,263 |
2020-09-18 | $27.46 | $27.49 | $27.46 | $27.49 | $25.90 | 4,226 |
2020-09-17 | $27.49 | $27.50 | $27.48 | $27.48 | $25.89 | 4,541 |
2020-09-16 | $27.47 | $27.51 | $27.47 | $27.47 | $25.88 | 5,018 |
2020-09-15 | $27.40 | $27.44 | $27.37 | $27.44 | $25.85 | 28,910 |
2020-09-14 | $27.42 | $27.47 | $27.40 | $27.41 | $25.82 | 7,704 |
2020-09-11 | $27.46 | $27.46 | $27.33 | $27.42 | $25.83 | 7,497 |
2020-09-10 | $27.36 | $27.39 | $27.35 | $27.37 | $25.79 | 10,190 |
2020-09-09 | $27.48 | $27.48 | $27.35 | $27.37 | $25.78 | 4,392 |
2020-09-08 | $27.36 | $27.37 | $27.35 | $27.35 | $25.77 | 4,397 |
2020-09-04 | $27.42 | $27.43 | $27.32 | $27.39 | $25.80 | 52,974 |
2020-09-03 | $27.56 | $27.56 | $27.44 | $27.48 | $25.89 | 8,195 |
2020-09-02 | $27.43 | $27.50 | $27.43 | $27.46 | $25.87 | 2,684 |
2020-09-01 | $27.37 | $27.47 | $27.33 | $27.43 | $25.84 | 13,710 |
2020-08-31 | $27.41 | $27.41 | $27.30 | $27.37 | $25.79 | 38,342 |
2020-08-28 | $27.29 | $27.37 | $27.29 | $27.32 | $25.74 | 60,462 |
2020-08-27 | $27.33 | $27.35 | $27.27 | $27.31 | $25.72 | 11,916 |
2020-08-26 | $27.28 | $27.35 | $27.28 | $27.35 | $25.76 | 1,727 |
2020-08-25 | $27.31 | $27.39 | $27.30 | $27.36 | $25.77 | 11,542 |
2020-08-24 | $27.37 | $27.42 | $27.37 | $27.40 | $25.81 | 4,122 |
2020-08-21 | $27.39 | $27.44 | $27.38 | $27.42 | $25.79 | 12,689 |
2020-08-20 | $27.39 | $27.46 | $27.38 | $27.38 | $25.75 | 11,396 |
2020-08-19 | $27.39 | $27.43 | $27.38 | $27.40 | $25.77 | 32,071 |
2020-08-18 | $27.42 | $27.44 | $27.42 | $27.42 | $25.79 | 5,434 |
2020-08-17 | $27.39 | $27.41 | $27.36 | $27.39 | $25.75 | 11,296 |
2020-08-14 | $27.33 | $27.41 | $27.32 | $27.32 | $25.69 | 4,607 |
2020-08-13 | $27.39 | $27.43 | $27.35 | $27.37 | $25.74 | 9,370 |
2020-08-12 | $27.43 | $27.49 | $27.43 | $27.47 | $25.83 | 4,396 |
2020-08-11 | $27.48 | $27.50 | $27.46 | $27.50 | $25.86 | 1,551 |
2020-08-10 | $27.55 | $27.57 | $27.50 | $27.53 | $25.89 | 7,549 |
2020-08-07 | $27.56 | $27.56 | $27.50 | $27.50 | $25.86 | 5,172 |
2020-08-06 | $27.53 | $27.58 | $27.53 | $27.56 | $25.92 | 5,345 |
2020-08-05 | $27.57 | $27.57 | $27.51 | $27.53 | $25.89 | 8,209 |
2020-08-04 | $27.51 | $27.55 | $27.49 | $27.51 | $25.87 | 21,133 |
2020-08-03 | $27.46 | $27.50 | $27.43 | $27.49 | $25.85 | 15,144 |
2020-07-31 | $27.43 | $27.49 | $27.41 | $27.47 | $25.83 | 12,889 |
2020-07-30 | $27.38 | $27.47 | $27.38 | $27.44 | $25.81 | 12,163 |
2020-07-29 | $27.45 | $27.45 | $27.34 | $27.43 | $25.80 | 3,574 |
2020-07-28 | $27.41 | $27.41 | $27.22 | $27.33 | $25.70 | 8,024 |
2020-07-27 | $27.37 | $27.43 | $27.34 | $27.38 | $25.75 | 4,411 |
2020-07-24 | $27.45 | $27.45 | $27.35 | $27.40 | $25.77 | 7,678 |
2020-07-23 | $27.49 | $27.49 | $27.36 | $27.41 | $25.78 | 91,032 |
2020-07-22 | $27.36 | $27.44 | $27.36 | $27.41 | $25.78 | 7,558 |
2020-07-21 | $27.37 | $27.42 | $27.33 | $27.40 | $25.77 | 10,171 |
2020-07-20 | $27.32 | $27.37 | $27.29 | $27.30 | $25.67 | 6,472 |
2020-07-17 | $27.31 | $27.40 | $27.31 | $27.36 | $25.68 | 1,379 |
2020-07-16 | $27.30 | $27.39 | $27.30 | $27.36 | $25.68 | 5,499 |
2020-07-15 | $27.31 | $27.35 | $27.27 | $27.32 | $25.64 | 2,736 |
2020-07-14 | $27.22 | $27.33 | $27.21 | $27.28 | $25.60 | 2,600 |
2020-07-13 | $27.18 | $27.31 | $27.18 | $27.27 | $25.59 | 37,500 |
2020-07-10 | $27.24 | $27.31 | $27.18 | $27.18 | $25.51 | 40,800 |
2020-07-09 | $27.25 | $27.30 | $27.25 | $27.27 | $25.59 | 1,642 |
2020-07-08 | $27.28 | $27.29 | $27.21 | $27.26 | $25.58 | 3,684 |
2020-07-07 | $27.24 | $27.31 | $27.24 | $27.26 | $25.58 | 74,600 |
2020-07-06 | $27.23 | $27.25 | $27.18 | $27.21 | $25.54 | 8,800 |
2020-07-02 | $27.31 | $27.31 | $27.15 | $27.26 | $25.58 | 49,372 |
2020-07-01 | $27.10 | $27.19 | $27.10 | $27.14 | $25.47 | 4,800 |
2020-06-30 | $27.10 | $27.18 | $27.09 | $27.18 | $25.51 | 59,610 |
2020-06-29 | $27.08 | $27.13 | $27.05 | $27.11 | $25.45 | 7,138 |
2020-06-26 | $27.06 | $27.13 | $27.02 | $27.07 | $25.41 | 1,793 |
2020-06-25 | $27.00 | $27.07 | $26.99 | $27.04 | $25.38 | 16,257 |
2020-06-24 | $27.12 | $27.12 | $26.96 | $27.06 | $25.40 | 16,465 |
2020-06-23 | $27.10 | $27.14 | $27.08 | $27.11 | $25.44 | 4,112 |
2020-06-22 | $27.08 | $27.10 | $27.08 | $27.09 | $25.42 | 858 |
2020-06-19 | $27.30 | $27.30 | $27.09 | $27.16 | $25.44 | 6,626 |
2020-06-18 | $27.20 | $27.22 | $27.08 | $27.19 | $25.46 | 2,151 |
2020-06-17 | $27.18 | $27.29 | $27.07 | $27.14 | $25.42 | 81,470 |
2020-06-16 | $27.15 | $27.15 | $27.05 | $27.12 | $25.40 | 33,134 |
2020-06-15 | $26.91 | $27.10 | $26.86 | $27.07 | $25.35 | 18,941 |
2020-06-12 | $26.93 | $26.94 | $26.85 | $26.88 | $25.17 | 15,025 |
2020-06-11 | $26.93 | $26.93 | $26.85 | $26.92 | $25.21 | 2,548 |
2020-06-10 | $26.95 | $27.00 | $26.94 | $26.98 | $25.27 | 16,855 |
2020-06-09 | $26.96 | $27.00 | $26.93 | $26.95 | $25.24 | 7,753 |
2020-06-08 | $26.89 | $27.00 | $26.89 | $26.92 | $25.21 | 4,217 |
2020-06-05 | $26.98 | $26.98 | $26.86 | $26.95 | $25.24 | 1,559 |
2020-06-04 | $26.82 | $26.99 | $26.82 | $26.90 | $25.19 | 2,790 |
2020-06-03 | $26.88 | $26.91 | $26.83 | $26.83 | $25.13 | 10,785 |
2020-06-02 | $26.87 | $26.90 | $26.84 | $26.87 | $25.16 | 4,449 |
2020-06-01 | $26.73 | $26.83 | $26.71 | $26.77 | $25.07 | 25,417 |
2020-05-29 | $26.79 | $26.82 | $26.70 | $26.82 | $25.12 | 9,614 |
2020-05-28 | $26.64 | $26.76 | $26.63 | $26.67 | $24.98 | 11,686 |
2020-05-27 | $26.89 | $26.89 | $26.66 | $26.72 | $25.02 | 3,233 |
2020-05-26 | $26.60 | $26.80 | $26.60 | $26.73 | $25.03 | 4,957 |
2020-05-22 | $26.57 | $26.64 | $26.57 | $26.64 | $24.95 | 1,214 |
2020-05-21 | $26.59 | $26.66 | $26.57 | $26.61 | $24.92 | 16,710 |
2020-05-20 | $26.40 | $26.56 | $26.40 | $26.56 | $24.87 | 28,121 |
2020-05-19 | $26.37 | $26.45 | $26.34 | $26.45 | $24.77 | 2,762 |
2020-05-18 | $26.32 | $26.50 | $26.30 | $26.41 | $24.73 | 8,990 |
2020-05-15 | $26.31 | $26.44 | $26.30 | $26.39 | $24.66 | 3,946 |
2020-05-14 | $26.18 | $26.41 | $26.18 | $26.36 | $24.63 | 32,332 |
2020-05-13 | $26.24 | $26.43 | $26.24 | $26.36 | $24.63 | 10,702 |
2020-05-12 | $26.23 | $26.52 | $26.23 | $26.41 | $24.68 | 3,810 |
2020-05-11 | $26.33 | $26.33 | $26.21 | $26.25 | $24.53 | 7,208 |
2020-05-08 | $26.29 | $26.39 | $26.29 | $26.33 | $24.60 | 16,150 |
2020-05-07 | $26.27 | $26.41 | $26.27 | $26.34 | $24.61 | 4,302 |
2020-05-06 | $26.26 | $26.32 | $26.26 | $26.32 | $24.59 | 10,720 |
2020-05-05 | $26.27 | $26.40 | $26.27 | $26.36 | $24.63 | 3,624 |
2020-05-04 | $26.33 | $26.38 | $26.25 | $26.34 | $24.61 | 8,636 |
2020-05-01 | $26.36 | $26.36 | $26.25 | $26.33 | $24.60 | 7,127 |
2020-04-30 | $26.33 | $26.48 | $26.33 | $26.44 | $24.71 | 5,359 |
2020-04-29 | $26.29 | $26.45 | $26.29 | $26.40 | $24.67 | 13,465 |
2020-04-28 | $26.37 | $26.43 | $26.27 | $26.35 | $24.62 | 27,215 |
2020-04-27 | $26.35 | $26.35 | $26.24 | $26.28 | $24.56 | 9,313 |
2020-04-24 | $26.39 | $26.39 | $26.26 | $26.32 | $24.59 | 2,179 |
2020-04-23 | $26.28 | $26.44 | $26.23 | $26.42 | $24.69 | 27,732 |
2020-04-22 | $26.16 | $26.30 | $26.16 | $26.29 | $24.57 | 4,003 |
2020-04-21 | $26.15 | $26.22 | $26.13 | $26.20 | $24.48 | 5,308 |
2020-04-20 | $26.16 | $26.43 | $26.15 | $26.24 | $24.52 | 65,555 |
2020-04-17 | $26.26 | $26.54 | $26.26 | $26.40 | $24.61 | 7,933 |
2020-04-16 | $26.16 | $26.52 | $26.16 | $26.37 | $24.58 | 13,209 |
2020-04-15 | $26.22 | $26.35 | $26.10 | $26.32 | $24.54 | 13,426 |
2020-04-14 | $26.15 | $26.58 | $26.15 | $26.50 | $24.70 | 19,034 |
2020-04-13 | $26.23 | $26.32 | $26.04 | $26.23 | $24.45 | 3,625 |
2020-04-09 | $25.74 | $26.39 | $25.74 | $26.12 | $24.35 | 14,866 |
2020-04-08 | $25.38 | $25.71 | $25.37 | $25.64 | $23.90 | 70,422 |
2020-04-07 | $25.50 | $25.60 | $25.26 | $25.42 | $23.70 | 17,028 |
2020-04-06 | $25.24 | $25.57 | $25.24 | $25.28 | $23.57 | 231,835 |
2020-04-03 | $25.15 | $25.31 | $25.06 | $25.12 | $23.42 | 7,502 |
2020-04-02 | $25.52 | $25.52 | $25.14 | $25.46 | $23.73 | 15,762 |
2020-04-01 | $25.23 | $25.51 | $25.09 | $25.09 | $23.39 | 45,284 |
2020-03-31 | $25.25 | $25.51 | $25.22 | $25.40 | $23.68 | 24,133 |
2020-03-30 | $24.85 | $25.29 | $24.85 | $25.19 | $23.48 | 16,424 |
2020-03-27 | $24.93 | $25.16 | $23.82 | $24.46 | $22.80 | 14,563 |
2020-03-26 | $24.82 | $25.00 | $24.82 | $25.00 | $23.31 | 33,391 |
2020-03-25 | $24.18 | $24.92 | $23.98 | $24.67 | $23.00 | 44,278 |
2020-03-24 | $23.23 | $24.84 | $23.23 | $24.45 | $22.79 | 11,643 |
2020-03-23 | $23.06 | $24.38 | $23.06 | $24.19 | $22.55 | 68,018 |
2020-03-20 | $23.56 | $24.16 | $23.45 | $23.50 | $21.85 | 25,140 |
2020-03-19 | $23.78 | $23.98 | $22.92 | $23.03 | $21.42 | 282,385 |
2020-03-18 | $24.29 | $24.64 | $22.76 | $23.06 | $21.44 | 44,470 |
2020-03-17 | $25.05 | $25.84 | $24.58 | $24.67 | $22.94 | 95,314 |
2020-03-16 | $25.23 | $25.72 | $24.79 | $24.86 | $23.12 | 146,361 |
2020-03-13 | $25.67 | $25.79 | $25.10 | $25.13 | $23.37 | 27,959 |
2020-03-12 | $25.99 | $25.99 | $23.57 | $25.72 | $23.92 | 132,191 |
2020-03-11 | $26.41 | $26.42 | $25.90 | $25.92 | $24.10 | 113,737 |
2020-03-10 | $26.72 | $26.72 | $26.41 | $26.41 | $24.56 | 22,685 |
2020-03-09 | $26.69 | $26.71 | $26.47 | $26.63 | $24.76 | 21,630 |
2020-03-06 | $27.20 | $27.20 | $26.69 | $26.69 | $24.82 | 48,034 |
2020-03-05 | $27.04 | $27.10 | $26.92 | $26.94 | $25.05 | 12,024 |
2020-03-04 | $26.93 | $27.05 | $26.91 | $26.91 | $25.02 | 16,222 |
2020-03-03 | $26.70 | $27.04 | $26.70 | $26.98 | $25.09 | 5,206 |
2020-03-02 | $26.69 | $26.88 | $26.65 | $26.65 | $24.78 | 25,093 |
2020-02-28 | $26.61 | $26.71 | $26.61 | $26.71 | $24.84 | 31,022 |
2020-02-27 | $26.67 | $26.70 | $26.55 | $26.59 | $24.73 | 16,611 |
2020-02-26 | $26.64 | $26.70 | $26.61 | $26.66 | $24.79 | 16,258 |
2020-02-25 | $26.70 | $26.74 | $26.70 | $26.70 | $24.83 | 8,527 |
2020-02-24 | $26.67 | $26.71 | $26.67 | $26.67 | $24.80 | 3,254 |
2020-02-21 | $26.68 | $26.69 | $26.65 | $26.67 | $24.75 | 9,704 |
2020-02-20 | $26.64 | $26.65 | $26.61 | $26.62 | $24.70 | 12,097 |
2020-02-19 | $26.62 | $26.63 | $26.56 | $26.58 | $24.66 | 12,196 |
2020-02-18 | $26.58 | $26.62 | $26.57 | $26.58 | $24.66 | 10,181 |
2020-02-14 | $26.58 | $26.59 | $26.55 | $26.56 | $24.64 | 3,442 |
2020-02-13 | $26.54 | $26.54 | $26.53 | $26.54 | $24.62 | 2,879 |
2020-02-12 | $26.51 | $26.56 | $26.51 | $26.52 | $24.61 | 8,727 |
2020-02-11 | $26.55 | $26.57 | $26.54 | $26.54 | $24.62 | 6,669 |
2020-02-10 | $26.57 | $26.61 | $26.56 | $26.59 | $24.67 | 5,336 |
2020-02-07 | $26.52 | $26.58 | $26.52 | $26.56 | $24.64 | 23,872 |
2020-02-06 | $26.47 | $26.51 | $26.46 | $26.47 | $24.56 | 37,544 |
2020-02-05 | $26.51 | $26.51 | $26.45 | $26.47 | $24.56 | 6,806 |
2020-02-04 | $26.50 | $26.53 | $26.48 | $26.50 | $24.59 | 8,210 |
2020-02-03 | $26.54 | $26.59 | $26.50 | $26.55 | $24.63 | 164,646 |
2020-01-31 | $26.52 | $26.60 | $26.52 | $26.57 | $24.65 | 11,094 |
2020-01-30 | $26.51 | $26.57 | $26.51 | $26.52 | $24.61 | 7,599 |
2020-01-29 | $26.51 | $26.53 | $26.47 | $26.51 | $24.60 | 5,274 |
2020-01-28 | $26.44 | $26.50 | $26.43 | $26.44 | $24.53 | 12,681 |
2020-01-27 | $26.48 | $26.53 | $26.46 | $26.46 | $24.55 | 8,639 |
2020-01-24 | $26.45 | $26.46 | $26.42 | $26.45 | $24.54 | 10,530 |
2020-01-23 | $26.38 | $26.46 | $26.38 | $26.40 | $24.49 | 18,752 |
2020-01-22 | $26.35 | $26.41 | $26.35 | $26.37 | $24.47 | 6,473 |
2020-01-21 | $26.34 | $26.40 | $26.33 | $26.36 | $24.46 | 13,450 |
2020-01-17 | $26.31 | $26.38 | $26.31 | $26.32 | $24.36 | 56,267 |
2020-01-16 | $26.40 | $26.40 | $26.33 | $26.40 | $24.44 | 8,813 |
2020-01-15 | $26.32 | $26.36 | $26.31 | $26.34 | $24.38 | 5,959 |
2020-01-14 | $26.36 | $26.36 | $26.30 | $26.30 | $24.35 | 17,904 |
2020-01-13 | $26.34 | $26.34 | $26.30 | $26.33 | $24.37 | 6,328 |
2020-01-10 | $26.29 | $26.38 | $26.29 | $26.33 | $24.37 | 10,233 |
2020-01-09 | $26.30 | $26.34 | $26.22 | $26.28 | $24.33 | 11,231 |
2020-01-08 | $26.30 | $26.35 | $26.28 | $26.28 | $24.33 | 11,164 |
2020-01-07 | $26.30 | $26.34 | $26.29 | $26.29 | $24.34 | 9,621 |
2020-01-06 | $26.41 | $26.41 | $26.31 | $26.37 | $24.41 | 11,324 |
2020-01-03 | $26.29 | $26.38 | $26.29 | $26.35 | $24.39 | 34,226 |
2020-01-02 | $26.20 | $26.33 | $26.20 | $26.29 | $24.34 | 652,525 |
2019-12-31 | $26.23 | $26.28 | $26.21 | $26.24 | $24.29 | 83,438 |
2019-12-30 | $26.19 | $26.28 | $26.19 | $26.26 | $24.31 | 7,023 |
2019-12-27 | $26.27 | $26.28 | $26.24 | $26.27 | $24.32 | 18,358 |
2019-12-26 | $26.19 | $26.23 | $26.19 | $26.22 | $24.27 | 10,118 |
2019-12-24 | $26.14 | $26.21 | $26.14 | $26.18 | $24.24 | 11,196 |
2019-12-23 | $26.23 | $26.23 | $26.16 | $26.17 | $24.23 | 13,257 |
2019-12-20 | $26.27 | $26.27 | $26.24 | $26.24 | $24.23 | 13,470 |
2019-12-19 | $26.21 | $26.27 | $26.20 | $26.25 | $24.24 | 6,402 |
2019-12-18 | $26.22 | $26.26 | $26.22 | $26.24 | $24.23 | 8,366 |
2019-12-17 | $26.25 | $26.28 | $26.25 | $26.26 | $24.25 | 23,241 |
2019-12-16 | $26.28 | $26.28 | $26.22 | $26.25 | $24.24 | 87,801 |
2019-12-13 | $26.26 | $26.30 | $26.19 | $26.30 | $24.29 | 12,088 |
2019-12-12 | $26.26 | $26.26 | $26.16 | $26.17 | $24.17 | 13,525 |
2019-12-11 | $26.26 | $26.29 | $26.22 | $26.27 | $24.26 | 14,560 |
2019-12-10 | $26.27 | $26.27 | $26.23 | $26.23 | $24.22 | 15,043 |
2019-12-09 | $26.29 | $26.29 | $26.22 | $26.24 | $24.23 | 12,127 |
2019-12-06 | $26.18 | $26.25 | $26.18 | $26.23 | $24.22 | 15,909 |
2019-12-05 | $26.25 | $26.25 | $26.23 | $26.24 | $24.23 | 17,523 |
2019-12-04 | $26.26 | $26.31 | $26.23 | $26.25 | $24.24 | 40,466 |
2019-12-03 | $26.29 | $26.31 | $26.26 | $26.29 | $24.28 | 6,009 |
2019-12-02 | $26.19 | $26.21 | $26.16 | $26.18 | $24.18 | 71,695 |
2019-11-29 | $26.22 | $26.25 | $26.21 | $26.23 | $24.22 | 10,480 |
2019-11-27 | $26.25 | $26.25 | $26.23 | $26.23 | $24.22 | 9,867 |
2019-11-26 | $26.24 | $26.29 | $26.23 | $26.23 | $24.22 | 5,641 |
2019-11-25 | $26.25 | $26.26 | $26.22 | $26.22 | $24.22 | 4,390 |
2019-11-22 | $26.17 | $26.21 | $26.17 | $26.20 | $24.20 | 11,693 |
2019-11-21 | $26.18 | $26.20 | $26.17 | $26.18 | $24.18 | 7,614 |
2019-11-20 | $26.23 | $26.23 | $26.19 | $26.21 | $24.21 | 20,920 |
2019-11-19 | $26.15 | $26.21 | $26.15 | $26.18 | $24.18 | 18,945 |
2019-11-18 | $26.22 | $26.22 | $26.16 | $26.17 | $24.17 | 15,834 |
2019-11-15 | $26.17 | $26.23 | $26.16 | $26.22 | $24.16 | 25,449 |
2019-11-14 | $26.17 | $26.23 | $26.17 | $26.20 | $24.14 | 12,229 |
2019-11-13 | $26.13 | $26.15 | $26.12 | $26.13 | $24.08 | 11,353 |
2019-11-12 | $26.07 | $26.12 | $26.07 | $26.08 | $24.03 | 22,434 |
2019-11-11 | $26.14 | $26.14 | $26.06 | $26.12 | $24.07 | 7,987 |
2019-11-08 | $26.13 | $26.13 | $26.07 | $26.09 | $24.04 | 13,274 |
2019-11-07 | $26.12 | $26.15 | $26.08 | $26.11 | $24.06 | 10,106 |
2019-11-06 | $26.21 | $26.21 | $26.18 | $26.19 | $24.13 | 11,405 |
2019-11-05 | $26.19 | $26.19 | $26.12 | $26.14 | $24.09 | 17,628 |
2019-11-04 | $26.28 | $26.28 | $26.21 | $26.22 | $24.16 | 15,522 |
2019-11-01 | $26.30 | $26.32 | $26.25 | $26.29 | $24.22 | 7,910 |
2019-10-31 | $26.22 | $26.28 | $26.22 | $26.27 | $24.21 | 68,667 |
2019-10-30 | $26.14 | $26.18 | $26.14 | $26.18 | $24.12 | 6,803 |
2019-10-29 | $26.19 | $26.19 | $26.12 | $26.12 | $24.07 | 17,945 |
2019-10-28 | $26.16 | $26.16 | $26.13 | $26.16 | $24.10 | 14,235 |
2019-10-25 | $26.19 | $26.22 | $26.16 | $26.18 | $24.12 | 4,962 |
2019-10-24 | $26.23 | $26.25 | $26.18 | $26.19 | $24.13 | 11,559 |
2019-10-23 | $26.23 | $26.24 | $26.18 | $26.18 | $24.12 | 3,687 |
2019-10-22 | $26.22 | $26.22 | $26.16 | $26.20 | $24.14 | 5,063 |
2019-10-21 | $26.12 | $26.19 | $26.12 | $26.17 | $24.11 | 7,250 |
2019-10-18 | $26.22 | $26.28 | $26.22 | $26.26 | $24.14 | 16,080 |
2019-10-17 | $26.19 | $26.26 | $26.19 | $26.24 | $24.12 | 16,298 |
2019-10-16 | $26.17 | $26.24 | $26.17 | $26.22 | $24.10 | 29,316 |
2019-10-15 | $26.24 | $26.24 | $26.17 | $26.18 | $24.07 | 14,962 |
2019-10-14 | $26.18 | $26.21 | $26.16 | $26.17 | $24.06 | 15,774 |
2019-10-11 | $26.21 | $26.21 | $26.15 | $26.19 | $24.07 | 63,039 |
2019-10-10 | $26.33 | $26.33 | $26.24 | $26.27 | $24.15 | 9,947 |
2019-10-09 | $26.38 | $26.38 | $26.30 | $26.31 | $24.18 | 23,520 |
2019-10-08 | $26.41 | $26.42 | $26.32 | $26.35 | $24.22 | 10,962 |
2019-10-07 | $26.32 | $26.38 | $26.32 | $26.33 | $24.20 | 10,414 |
2019-10-04 | $26.35 | $26.40 | $26.35 | $26.39 | $24.26 | 4,788 |
2019-10-03 | $26.33 | $26.39 | $26.28 | $26.38 | $24.25 | 8,907 |
2019-10-02 | $26.25 | $26.32 | $26.25 | $26.29 | $24.17 | 13,141 |
2019-10-01 | $26.15 | $26.29 | $26.12 | $26.23 | $24.11 | 33,675 |
2019-09-30 | $26.17 | $26.21 | $26.15 | $26.19 | $24.07 | 6,011 |
2019-09-27 | $26.13 | $26.17 | $26.13 | $26.15 | $24.04 | 8,345 |
2019-09-26 | $26.19 | $26.19 | $26.13 | $26.14 | $24.03 | 9,529 |
2019-09-25 | $26.20 | $26.21 | $26.11 | $26.14 | $24.03 | 9,522 |
2019-09-24 | $26.20 | $26.24 | $26.18 | $26.23 | $24.11 | 16,347 |
2019-09-23 | $26.17 | $26.21 | $26.15 | $26.17 | $24.06 | 12,107 |
2019-09-20 | $26.12 | $26.22 | $26.12 | $26.22 | $24.04 | 17,466 |
2019-09-19 | $26.10 | $26.16 | $26.10 | $26.12 | $23.95 | 11,845 |
2019-09-18 | $26.11 | $26.16 | $26.09 | $26.11 | $23.94 | 19,933 |
2019-09-17 | $26.06 | $26.11 | $26.02 | $26.10 | $23.93 | 33,504 |
2019-09-16 | $25.96 | $26.04 | $25.96 | $26.02 | $23.86 | 18,923 |
2019-09-13 | $26.00 | $26.05 | $25.96 | $25.97 | $23.81 | 20,159 |
2019-09-12 | $26.10 | $26.17 | $26.05 | $26.07 | $23.91 | 29,499 |
2019-09-11 | $26.17 | $26.17 | $26.12 | $26.12 | $23.95 | 10,959 |
2019-09-10 | $26.27 | $26.27 | $26.09 | $26.09 | $23.92 | 39,500 |
2019-09-09 | $26.19 | $26.25 | $26.19 | $26.22 | $24.04 | 6,343 |
2019-09-06 | $26.30 | $26.32 | $26.27 | $26.29 | $24.11 | 42,661 |
2019-09-05 | $27.05 | $27.05 | $26.21 | $26.26 | $24.08 | 21,635 |
2019-09-04 | $26.32 | $26.39 | $26.32 | $26.38 | $24.19 | 87,885 |
2019-09-03 | $26.37 | $26.39 | $26.31 | $26.35 | $24.16 | 253,377 |
2019-08-30 | $26.34 | $26.34 | $26.28 | $26.28 | $24.10 | 10,775 |
2019-08-29 | $26.31 | $26.32 | $26.27 | $26.28 | $24.10 | 17,151 |
2019-08-28 | $26.33 | $26.38 | $26.33 | $26.34 | $24.15 | 6,780 |
2019-08-27 | $26.35 | $26.35 | $26.31 | $26.33 | $24.14 | 10,299 |
2019-08-26 | $26.25 | $26.33 | $26.25 | $26.25 | $24.07 | 6,046 |
2019-08-23 | $26.26 | $26.31 | $26.24 | $26.27 | $24.09 | 14,431 |
2019-08-22 | $26.23 | $26.24 | $26.19 | $26.19 | $24.02 | 6,078 |
2019-08-21 | $26.23 | $26.25 | $26.23 | $26.23 | $24.05 | 13,175 |
2019-08-20 | $26.27 | $26.27 | $26.23 | $26.24 | $24.06 | 9,527 |
2019-08-19 | $26.23 | $26.23 | $26.15 | $26.19 | $24.02 | 8,652 |
2019-08-16 | $26.25 | $26.26 | $26.25 | $26.26 | $24.02 | 15,356 |
2019-08-15 | $26.17 | $26.29 | $26.17 | $26.24 | $24.00 | 13,203 |
2019-08-14 | $26.18 | $26.19 | $26.16 | $26.17 | $23.94 | 59,354 |
2019-08-13 | $26.23 | $26.23 | $26.12 | $26.13 | $23.90 | 69,302 |
2019-08-12 | $26.13 | $26.23 | $26.13 | $26.19 | $23.96 | 4,036 |
2019-08-09 | $26.16 | $26.16 | $26.11 | $26.11 | $23.88 | 6,060 |
2019-08-08 | $26.11 | $26.17 | $26.11 | $26.16 | $23.93 | 5,384 |
2019-08-07 | $26.25 | $26.25 | $26.14 | $26.14 | $23.91 | 9,326 |
2019-08-06 | $26.15 | $26.16 | $26.13 | $26.15 | $23.92 | 45,969 |
2019-08-05 | $26.18 | $26.19 | $26.14 | $26.14 | $23.91 | 49,377 |
2019-08-02 | $26.08 | $26.10 | $26.06 | $26.07 | $23.85 | 170,188 |
2019-08-01 | $26.02 | $26.12 | $25.96 | $26.12 | $23.89 | 37,250 |
2019-07-31 | $25.93 | $25.94 | $25.89 | $25.92 | $23.71 | 24,443 |
2019-07-30 | $25.98 | $25.98 | $25.88 | $25.90 | $23.69 | 11,318 |
2019-07-29 | $25.89 | $25.95 | $25.89 | $25.94 | $23.73 | 9,755 |
2019-07-26 | $25.87 | $25.90 | $25.87 | $25.90 | $23.69 | 13,924 |
2019-07-25 | $25.95 | $25.95 | $25.88 | $25.91 | $23.70 | 11,951 |
2019-07-24 | $25.93 | $25.93 | $25.90 | $25.91 | $23.70 | 72,640 |
2019-07-23 | $25.94 | $25.94 | $25.87 | $25.89 | $23.68 | 66,387 |
2019-07-22 | $25.90 | $25.92 | $25.89 | $25.90 | $23.69 | 9,643 |
2019-07-19 | $25.98 | $25.98 | $25.93 | $25.93 | $23.66 | 12,059 |
2019-07-18 | $25.90 | $25.97 | $25.90 | $25.97 | $23.70 | 4,176 |
2019-07-17 | $25.87 | $25.94 | $25.87 | $25.93 | $23.66 | 9,026 |
2019-07-16 | $25.85 | $25.85 | $25.83 | $25.85 | $23.59 | 14,183 |
2019-07-15 | $25.84 | $25.91 | $25.84 | $25.89 | $23.62 | 10,908 |
2019-07-12 | $25.85 | $25.87 | $25.84 | $25.87 | $23.61 | 12,267 |
2019-07-11 | $25.90 | $25.90 | $25.82 | $25.82 | $23.56 | 2,966 |
2019-07-10 | $25.90 | $25.92 | $25.89 | $25.91 | $23.64 | 11,601 |
2019-07-09 | $25.86 | $25.90 | $25.86 | $25.86 | $23.60 | 9,760 |
2019-07-08 | $25.90 | $25.93 | $25.88 | $25.89 | $23.62 | 27,774 |
2019-07-05 | $25.91 | $25.94 | $25.82 | $25.90 | $23.63 | 3,058,628 |
2019-07-03 | $25.98 | $26.05 | $25.98 | $26.04 | $23.76 | 9,060 |
2019-07-02 | $25.93 | $26.04 | $25.93 | $25.97 | $23.70 | 22,744 |
2019-07-01 | $25.94 | $25.99 | $25.92 | $25.95 | $23.68 | 55,605 |
2019-06-28 | $25.94 | $25.96 | $25.91 | $25.93 | $23.66 | 27,542 |
2019-06-27 | $25.84 | $25.95 | $25.84 | $25.92 | $23.65 | 10,650 |
2019-06-26 | $25.84 | $25.90 | $25.84 | $25.85 | $23.59 | 13,805 |
2019-06-25 | $25.96 | $25.97 | $25.89 | $25.89 | $23.62 | 79,652 |
2019-06-24 | $25.91 | $25.93 | $25.90 | $25.92 | $23.65 | 70,542 |
2019-06-21 | $25.92 | $25.93 | $25.87 | $25.91 | $23.58 | 100,421 |
2019-06-20 | $25.95 | $25.97 | $25.94 | $25.96 | $23.63 | 59,842 |
2019-06-19 | $25.77 | $25.92 | $25.76 | $25.90 | $23.57 | 31,335 |
2019-06-18 | $25.85 | $25.85 | $25.76 | $25.81 | $23.49 | 10,586 |
2019-06-17 | $25.73 | $25.76 | $25.72 | $25.74 | $23.43 | 33,189 |
2019-06-14 | $25.71 | $25.72 | $25.70 | $25.71 | $23.40 | 11,884 |
2019-06-13 | $25.70 | $25.75 | $25.69 | $25.73 | $23.42 | 10,916 |
2019-06-12 | $25.70 | $25.72 | $25.68 | $25.71 | $23.40 | 14,317 |
2019-06-11 | $25.65 | $25.73 | $25.65 | $25.69 | $23.38 | 69,725 |
2019-06-10 | $25.69 | $25.72 | $25.64 | $25.66 | $23.35 | 20,130 |
2019-06-07 | $25.74 | $25.76 | $25.69 | $25.69 | $23.38 | 22,561 |
2019-06-06 | $25.66 | $25.72 | $25.66 | $25.70 | $23.39 | 22,299 |
2019-06-05 | $25.68 | $25.71 | $25.67 | $25.70 | $23.39 | 18,927 |
2019-06-04 | $25.57 | $25.68 | $25.57 | $25.66 | $23.36 | 12,611 |
2019-06-03 | $25.65 | $25.69 | $25.61 | $25.69 | $23.38 | 28,763 |
2019-05-31 | $25.60 | $25.61 | $25.54 | $25.61 | $23.31 | 71,609 |
2019-05-30 | $25.44 | $25.54 | $25.44 | $25.53 | $23.24 | 14,087 |
2019-05-29 | $25.51 | $25.51 | $25.45 | $25.47 | $23.18 | 13,870 |
2019-05-28 | $25.50 | $25.53 | $25.48 | $25.51 | $23.22 | 184,805 |
2019-05-24 | $25.46 | $25.47 | $25.41 | $25.47 | $23.18 | 11,920 |
2019-05-23 | $25.35 | $25.48 | $25.35 | $25.44 | $23.15 | 14,569 |
2019-05-22 | $25.34 | $25.37 | $25.34 | $25.34 | $23.06 | 13,010 |
2019-05-21 | $25.33 | $25.36 | $25.33 | $25.35 | $23.07 | 21,356 |
2019-05-20 | $25.70 | $25.70 | $25.34 | $25.38 | $23.10 | 12,808 |
2019-05-17 | $25.60 | $25.60 | $25.44 | $25.47 | $23.12 | 16,914 |
2019-05-16 | $25.44 | $25.48 | $25.44 | $25.48 | $23.13 | 15,400 |
2019-05-15 | $25.51 | $25.51 | $25.42 | $25.45 | $23.10 | 17,024 |
2019-05-14 | $25.40 | $25.41 | $25.40 | $25.41 | $23.07 | 12,426 |
2019-05-13 | $25.46 | $25.47 | $25.39 | $25.42 | $23.08 | 14,040 |
2019-05-10 | $25.37 | $25.42 | $25.35 | $25.37 | $23.03 | 11,946 |
2019-05-09 | $25.37 | $25.42 | $25.37 | $25.39 | $23.05 | 28,773 |
2019-05-08 | $25.38 | $25.42 | $25.35 | $25.38 | $23.04 | 12,892 |
2019-05-07 | $25.41 | $25.43 | $25.38 | $25.41 | $23.07 | 17,752 |
2019-05-06 | $25.42 | $25.42 | $25.36 | $25.37 | $23.03 | 10,600 |
2019-05-03 | $25.32 | $25.34 | $25.30 | $25.32 | $22.99 | 32,888 |
2019-05-02 | $25.38 | $25.38 | $25.29 | $25.31 | $22.98 | 202,621 |
2019-05-01 | $25.35 | $25.42 | $25.31 | $25.31 | $22.98 | 24,770 |
2019-04-30 | $25.35 | $25.39 | $25.34 | $25.39 | $23.05 | 23,283 |
2019-04-29 | $25.37 | $25.37 | $25.30 | $25.33 | $23.00 | 69,002 |
2019-04-26 | $25.41 | $25.42 | $25.38 | $25.42 | $23.08 | 11,486 |
2019-04-25 | $25.34 | $25.34 | $25.32 | $25.33 | $23.00 | 11,250 |
2019-04-24 | $25.36 | $25.37 | $25.33 | $25.35 | $23.01 | 12,703 |
2019-04-23 | $25.27 | $25.29 | $25.27 | $25.28 | $22.95 | 10,215 |
2019-04-22 | $25.25 | $25.29 | $25.24 | $25.27 | $22.94 | 19,265 |
2019-04-18 | $25.37 | $25.37 | $25.32 | $25.33 | $22.94 | 9,231 |
2019-04-17 | $25.32 | $25.34 | $25.31 | $25.31 | $22.92 | 16,474 |
2019-04-16 | $25.32 | $25.32 | $25.30 | $25.30 | $22.91 | 21,017 |
2019-04-15 | $25.36 | $25.36 | $25.31 | $25.34 | $22.95 | 15,494 |
2019-04-12 | $25.35 | $25.35 | $25.32 | $25.34 | $22.95 | 21,450 |
2019-04-11 | $25.40 | $25.40 | $25.34 | $25.37 | $22.97 | 10,923 |
2019-04-10 | $25.40 | $25.44 | $25.38 | $25.42 | $23.02 | 12,989 |
2019-04-09 | $25.31 | $25.37 | $25.31 | $25.34 | $22.95 | 28,071 |
2019-04-08 | $25.35 | $25.36 | $25.31 | $25.33 | $22.94 | 28,729 |
2019-04-05 | $25.34 | $25.34 | $25.32 | $25.32 | $22.93 | 14,385 |
2019-04-04 | $25.29 | $25.35 | $25.29 | $25.30 | $22.91 | 53,167 |
2019-04-03 | $25.31 | $25.31 | $25.27 | $25.30 | $22.91 | 13,220 |
2019-04-02 | $25.30 | $25.36 | $25.30 | $25.31 | $22.92 | 29,870 |
2019-04-01 | $25.36 | $25.36 | $25.27 | $25.28 | $22.89 | 150,539 |
2019-03-29 | $25.30 | $25.40 | $25.30 | $25.38 | $22.98 | 17,704 |
2019-03-28 | $25.41 | $25.44 | $25.36 | $25.41 | $23.01 | 27,026 |
2019-03-27 | $25.45 | $25.46 | $25.40 | $25.43 | $23.03 | 10,009 |
2019-03-26 | $25.34 | $25.42 | $25.34 | $25.39 | $22.99 | 31,506 |
2019-03-25 | $25.28 | $25.43 | $25.28 | $25.40 | $23.00 | 63,260 |
2019-03-22 | $25.27 | $25.36 | $25.24 | $25.36 | $22.96 | 20,488 |
2019-03-21 | $25.24 | $25.25 | $25.21 | $25.24 | $22.85 | 28,229 |
2019-03-20 | $25.11 | $25.26 | $25.11 | $25.26 | $22.87 | 20,549 |
2019-03-19 | $25.14 | $25.15 | $25.09 | $25.13 | $22.75 | 53,475 |
2019-03-18 | $25.17 | $25.17 | $25.13 | $25.14 | $22.76 | 26,321 |
2019-03-15 | $25.15 | $25.19 | $25.15 | $25.18 | $22.74 | 11,656 |
2019-03-14 | $25.14 | $25.16 | $25.12 | $25.14 | $22.71 | 28,073 |
2019-03-13 | $25.14 | $25.15 | $25.08 | $25.15 | $22.71 | 17,736 |
2019-03-12 | $25.15 | $25.18 | $25.11 | $25.18 | $22.74 | 8,566 |
2019-03-11 | $25.12 | $25.15 | $25.11 | $25.11 | $22.68 | 20,104 |
2019-03-08 | $25.14 | $25.14 | $25.10 | $25.13 | $22.70 | 11,403 |
2019-03-07 | $25.07 | $25.16 | $25.07 | $25.15 | $22.71 | 16,245 |
2019-03-06 | $25.02 | $25.11 | $25.02 | $25.11 | $22.68 | 11,764 |
2019-03-05 | $24.96 | $25.08 | $24.96 | $25.08 | $22.65 | 26,141 |
2019-03-04 | $25.02 | $25.08 | $25.00 | $25.04 | $22.62 | 71,284 |
2019-03-01 | $24.94 | $25.05 | $24.94 | $25.00 | $22.58 | 788,887 |
2019-02-28 | $25.04 | $25.07 | $24.98 | $25.05 | $22.62 | 84,355 |
2019-02-27 | $25.01 | $25.06 | $24.99 | $25.02 | $22.60 | 24,786 |
2019-02-26 | $25.06 | $25.09 | $25.01 | $25.07 | $22.64 | 24,656 |
2019-02-25 | $25.00 | $25.05 | $24.98 | $25.02 | $22.60 | 12,830 |
2019-02-22 | $24.98 | $25.07 | $24.98 | $25.01 | $22.59 | 13,327 |
2019-02-21 | $24.91 | $25.01 | $24.91 | $24.98 | $22.56 | 14,555 |
2019-02-20 | $24.95 | $25.04 | $24.95 | $25.00 | $22.58 | 21,955 |
2019-02-19 | $24.99 | $25.07 | $24.99 | $25.05 | $22.62 | 41,565 |
2019-02-15 | $24.98 | $25.06 | $24.98 | $25.06 | $22.58 | 9,878 |
2019-02-14 | $25.02 | $25.07 | $25.00 | $25.07 | $22.58 | 13,379 |
2019-02-13 | $24.96 | $25.01 | $24.94 | $25.00 | $22.52 | 21,735 |
2019-02-12 | $25.04 | $25.04 | $24.98 | $25.04 | $22.56 | 21,903 |
2019-02-11 | $24.98 | $25.05 | $24.98 | $25.05 | $22.57 | 19,391 |
2019-02-08 | $25.06 | $25.06 | $25.01 | $25.04 | $22.56 | 19,614 |
2019-02-07 | $24.98 | $25.03 | $24.98 | $25.01 | $22.53 | 32,958 |
2019-02-06 | $25.02 | $25.04 | $24.99 | $25.03 | $22.55 | 38,528 |
2019-02-05 | $24.95 | $25.03 | $24.95 | $25.03 | $22.55 | 27,660 |
2019-02-04 | $24.96 | $25.00 | $24.91 | $25.00 | $22.52 | 32,049 |
2019-02-01 | $24.99 | $24.99 | $24.90 | $24.95 | $22.48 | 22,111 |
2019-01-31 | $24.97 | $25.04 | $24.92 | $25.04 | $22.56 | 34,431 |
2019-01-30 | $24.78 | $24.94 | $24.78 | $24.94 | $22.47 | 21,341 |
2019-01-29 | $24.83 | $24.86 | $24.83 | $24.86 | $22.40 | 28,923 |
2019-01-28 | $24.82 | $24.84 | $24.78 | $24.81 | $22.35 | 24,247 |
2019-01-25 | $24.83 | $24.83 | $24.75 | $24.76 | $22.31 | 27,944 |
2019-01-24 | $24.82 | $24.83 | $24.75 | $24.83 | $22.37 | 35,637 |
2019-01-23 | $24.66 | $24.76 | $24.66 | $24.76 | $22.31 | 23,394 |
2019-01-22 | $24.75 | $24.75 | $24.66 | $24.68 | $22.23 | 35,794 |
2019-01-18 | $24.64 | $24.76 | $24.64 | $24.76 | $22.25 | 44,751 |
2019-01-17 | $24.69 | $24.69 | $24.68 | $24.69 | $22.18 | 18,918 |
2019-01-16 | $24.64 | $24.69 | $24.64 | $24.67 | $22.17 | 22,609 |
2019-01-15 | $24.66 | $24.68 | $24.65 | $24.65 | $22.15 | 26,863 |
2019-01-14 | $24.69 | $24.69 | $24.63 | $24.68 | $22.18 | 28,973 |
2019-01-11 | $24.69 | $24.71 | $24.65 | $24.65 | $22.15 | 48,126 |
2019-01-10 | $24.64 | $24.69 | $24.64 | $24.68 | $22.18 | 14,574 |
2019-01-09 | $24.63 | $24.70 | $24.59 | $24.70 | $22.19 | 29,494 |
2019-01-08 | $24.58 | $24.63 | $24.56 | $24.63 | $22.13 | 24,802 |
2019-01-07 | $24.62 | $24.69 | $24.62 | $24.64 | $22.14 | 45,410 |
2019-01-04 | $24.59 | $24.66 | $24.59 | $24.65 | $22.15 | 26,653 |
2019-01-03 | $24.61 | $24.70 | $24.61 | $24.64 | $22.14 | 30,998 |
2019-01-02 | $24.58 | $24.65 | $24.58 | $24.64 | $22.14 | 19,969 |
2018-12-31 | $24.58 | $24.65 | $24.58 | $24.65 | $22.14 | 27,218 |
2018-12-28 | $24.50 | $24.62 | $24.50 | $24.62 | $22.12 | 30,857 |
2018-12-27 | $24.48 | $24.56 | $24.47 | $24.50 | $22.01 | 11,928 |
2018-12-26 | $24.45 | $24.53 | $24.41 | $24.45 | $21.97 | 24,182 |
2018-12-24 | $24.57 | $24.57 | $24.42 | $24.43 | $21.95 | 183,402 |
2018-12-21 | $24.60 | $24.61 | $24.52 | $24.53 | $21.99 | 44,264 |
2018-12-20 | $24.69 | $24.69 | $24.59 | $24.63 | $22.08 | 52,370 |
2018-12-19 | $24.65 | $24.71 | $24.60 | $24.66 | $22.10 | 22,069 |
2018-12-18 | $24.65 | $24.67 | $24.58 | $24.65 | $22.09 | 12,464 |
2018-12-17 | $24.50 | $24.60 | $24.50 | $24.60 | $22.05 | 22,106 |
2018-12-14 | $24.56 | $24.57 | $24.49 | $24.52 | $21.98 | 13,330 |
2018-12-13 | $24.54 | $24.54 | $24.49 | $24.53 | $21.99 | 34,849 |
2018-12-12 | $24.51 | $24.55 | $24.50 | $24.54 | $22.00 | 15,582 |
2018-12-11 | $24.50 | $24.56 | $24.50 | $24.51 | $21.97 | 16,672 |
2018-12-10 | $24.50 | $24.57 | $24.50 | $24.54 | $22.00 | 17,922 |
2018-12-07 | $24.49 | $24.57 | $24.46 | $24.55 | $22.00 | 14,907 |
2018-12-06 | $24.55 | $24.57 | $24.47 | $24.52 | $21.98 | 27,203 |
2018-12-04 | $24.43 | $24.53 | $24.43 | $24.52 | $21.98 | 14,823 |
2018-12-03 | $24.46 | $24.51 | $24.42 | $24.50 | $21.96 | 14,767 |
2018-11-30 | $24.41 | $24.44 | $24.35 | $24.43 | $21.90 | 71,582 |
2018-11-29 | $24.48 | $24.48 | $24.41 | $24.43 | $21.90 | 32,025 |
2018-11-28 | $24.40 | $24.47 | $24.35 | $24.46 | $21.92 | 21,749 |
2018-11-27 | $24.44 | $24.48 | $24.41 | $24.42 | $21.89 | 10,071 |
2018-11-26 | $24.40 | $24.47 | $24.40 | $24.44 | $21.91 | 21,925 |
2018-11-23 | $24.48 | $24.50 | $24.45 | $24.49 | $21.95 | 10,004 |
2018-11-21 | $24.39 | $24.48 | $24.39 | $24.43 | $21.90 | 32,511 |
2018-11-20 | $24.38 | $24.43 | $24.38 | $24.42 | $21.89 | 29,339 |
2018-11-19 | $24.45 | $24.50 | $24.44 | $24.46 | $21.92 | 48,576 |
2018-11-16 | $24.48 | $24.53 | $24.45 | $24.51 | $21.91 | 15,109 |
2018-11-15 | $24.46 | $24.49 | $24.39 | $24.48 | $21.89 | 12,968 |
2018-11-14 | $24.41 | $24.53 | $24.41 | $24.50 | $21.90 | 29,781 |
2018-11-13 | $24.51 | $24.51 | $24.45 | $24.46 | $21.87 | 17,920 |
2018-11-12 | $24.52 | $24.54 | $24.49 | $24.54 | $21.94 | 23,865 |
2018-11-09 | $24.45 | $24.50 | $24.44 | $24.48 | $21.89 | 23,694 |
2018-11-08 | $24.49 | $24.49 | $24.44 | $24.47 | $21.88 | 13,872 |
2018-11-07 | $24.50 | $24.50 | $24.44 | $24.46 | $21.87 | 21,630 |
2018-11-06 | $24.46 | $24.47 | $24.42 | $24.46 | $21.87 | 14,167 |
2018-11-05 | $24.44 | $24.47 | $24.43 | $24.46 | $21.87 | 26,965 |
2018-11-02 | $24.47 | $24.49 | $24.40 | $24.40 | $21.81 | 27,057 |
2018-11-01 | $24.44 | $24.50 | $24.44 | $24.49 | $21.89 | 21,874 |
2018-10-31 | $24.50 | $24.50 | $24.44 | $24.49 | $21.89 | 35,068 |
2018-10-30 | $24.48 | $24.55 | $24.48 | $24.53 | $21.93 | 25,695 |
2018-10-29 | $24.52 | $24.60 | $24.52 | $24.58 | $21.98 | 34,668 |
2018-10-26 | $24.59 | $24.65 | $24.57 | $24.60 | $21.99 | 26,536 |
2018-10-25 | $24.55 | $24.55 | $24.49 | $24.55 | $21.95 | 24,855 |
2018-10-24 | $24.55 | $24.60 | $24.50 | $24.56 | $21.96 | 119,751 |
2018-10-23 | $24.54 | $24.55 | $24.50 | $24.51 | $21.91 | 24,007 |
2018-10-22 | $24.50 | $24.52 | $24.45 | $24.46 | $21.87 | 13,686 |
2018-10-19 | $24.52 | $24.56 | $24.52 | $24.54 | $21.88 | 20,712 |
2018-10-18 | $24.56 | $24.60 | $24.54 | $24.58 | $21.92 | 20,851 |
2018-10-17 | $24.55 | $24.60 | $24.55 | $24.56 | $21.90 | 76,924 |
2018-10-16 | $24.56 | $24.60 | $24.55 | $24.60 | $21.94 | 35,368 |
2018-10-15 | $24.58 | $24.59 | $24.52 | $24.57 | $21.91 | 18,187 |
2018-10-12 | $24.60 | $24.60 | $24.53 | $24.57 | $21.91 | 15,073 |
2018-10-11 | $24.56 | $24.59 | $24.54 | $24.56 | $21.90 | 17,423 |
2018-10-10 | $24.54 | $24.56 | $24.50 | $24.53 | $21.88 | 29,461 |
2018-10-09 | $24.50 | $24.57 | $24.50 | $24.55 | $21.89 | 16,517 |
2018-10-08 | $24.61 | $24.61 | $24.52 | $24.55 | $21.89 | 36,484 |
2018-10-05 | $24.51 | $24.56 | $24.51 | $24.56 | $21.90 | 15,796 |
2018-10-04 | $24.57 | $24.59 | $24.53 | $24.59 | $21.93 | 27,804 |
2018-10-03 | $24.66 | $24.66 | $24.59 | $24.59 | $21.93 | 16,032 |
2018-10-02 | $24.70 | $24.71 | $24.68 | $24.69 | $22.02 | 15,404 |
2018-10-01 | $24.64 | $24.67 | $24.63 | $24.65 | $21.98 | 18,877 |
2018-09-28 | $24.67 | $24.67 | $24.62 | $24.67 | $22.00 | 16,390 |
2018-09-27 | $24.64 | $24.66 | $24.59 | $24.66 | $21.99 | 27,815 |
2018-09-26 | $24.60 | $24.66 | $24.58 | $24.65 | $21.98 | 14,934 |
2018-09-25 | $24.59 | $24.62 | $24.58 | $24.60 | $21.94 | 11,045 |
2018-09-24 | $24.67 | $24.68 | $24.60 | $24.65 | $21.98 | 24,677 |
2018-09-21 | $24.73 | $24.74 | $24.66 | $24.71 | $21.98 | 15,271 |
2018-09-20 | $24.63 | $24.71 | $24.63 | $24.67 | $21.95 | 25,340 |
2018-09-19 | $24.70 | $24.71 | $24.65 | $24.71 | $21.98 | 8,099 |
2018-09-18 | $24.69 | $24.75 | $24.68 | $24.68 | $21.95 | 12,870 |
2018-09-17 | $24.71 | $24.76 | $24.64 | $24.71 | $21.98 | 11,523 |
2018-09-14 | $24.72 | $24.72 | $24.68 | $24.72 | $21.99 | 13,220 |
2018-09-13 | $24.74 | $24.83 | $24.70 | $24.75 | $22.02 | 17,816 |
2018-09-12 | $24.77 | $24.79 | $24.73 | $24.76 | $22.02 | 10,186 |
2018-09-11 | $24.77 | $24.77 | $24.71 | $24.72 | $21.99 | 28,939 |
2018-09-10 | $24.73 | $24.81 | $24.73 | $24.78 | $22.04 | 10,167 |
2018-09-07 | $24.74 | $24.78 | $24.72 | $24.73 | $22.00 | 21,372 |
2018-09-06 | $24.78 | $24.83 | $24.78 | $24.83 | $22.09 | 13,577 |
2018-09-05 | $24.74 | $24.82 | $24.74 | $24.82 | $22.08 | 8,483 |
2018-09-04 | $24.83 | $24.83 | $24.75 | $24.79 | $22.05 | 22,230 |
2018-08-31 | $24.77 | $24.85 | $24.77 | $24.83 | $22.09 | 22,723 |
2018-08-30 | $24.81 | $24.81 | $24.76 | $24.77 | $22.03 | 34,119 |
2018-08-29 | $24.83 | $24.84 | $24.78 | $24.83 | $22.09 | 10,565 |
2018-08-28 | $24.86 | $24.86 | $24.79 | $24.82 | $22.08 | 10,555 |
2018-08-27 | $24.80 | $24.87 | $24.80 | $24.86 | $22.11 | 6,539 |
2018-08-24 | $24.84 | $24.88 | $24.84 | $24.87 | $22.12 | 9,760 |
2018-08-23 | $24.90 | $24.90 | $24.83 | $24.85 | $22.11 | 12,155 |
2018-08-22 | $24.87 | $24.91 | $24.83 | $24.86 | $22.11 | 19,568 |
2018-08-21 | $24.82 | $24.85 | $24.80 | $24.82 | $22.08 | 11,411 |
2018-08-20 | $24.87 | $24.89 | $24.84 | $24.87 | $22.12 | 9,255 |
2018-08-17 | $24.89 | $24.91 | $24.87 | $24.91 | $22.11 | 18,423 |
2018-08-16 | $24.87 | $24.89 | $24.84 | $24.89 | $22.09 | 23,005 |
2018-08-15 | $24.81 | $24.88 | $24.81 | $24.86 | $22.06 | 10,779 |
2018-08-14 | $24.83 | $24.85 | $24.80 | $24.83 | $22.03 | 13,807 |
2018-08-13 | $24.79 | $24.85 | $24.78 | $24.85 | $22.05 | 14,842 |
2018-08-10 | $24.78 | $24.87 | $24.78 | $24.84 | $22.04 | 17,520 |
2018-08-09 | $24.82 | $24.82 | $24.78 | $24.81 | $22.02 | 14,580 |
2018-08-08 | $24.79 | $24.80 | $24.73 | $24.78 | $21.99 | 35,303 |
2018-08-07 | $24.76 | $24.80 | $24.74 | $24.79 | $22.00 | 14,604 |
2018-08-06 | $24.82 | $24.83 | $24.79 | $24.82 | $22.03 | 21,846 |
2018-08-03 | $24.79 | $24.81 | $24.76 | $24.81 | $22.02 | 20,363 |
2018-08-02 | $24.76 | $24.77 | $24.69 | $24.77 | $21.98 | 8,243 |
2018-08-01 | $24.72 | $24.73 | $24.66 | $24.73 | $21.95 | 26,987 |
2018-07-31 | $24.72 | $24.76 | $24.72 | $24.75 | $21.96 | 16,282 |
2018-07-30 | $24.72 | $24.74 | $24.69 | $24.74 | $21.95 | 14,772 |
2018-07-27 | $24.75 | $24.76 | $24.68 | $24.74 | $21.95 | 13,711 |
2018-07-26 | $24.71 | $24.72 | $24.67 | $24.69 | $21.91 | 19,361 |
2018-07-25 | $24.66 | $24.75 | $24.66 | $24.73 | $21.95 | 10,034 |
2018-07-24 | $24.69 | $24.73 | $24.64 | $24.65 | $21.88 | 9,734 |
2018-07-23 | $24.73 | $24.73 | $24.67 | $24.69 | $21.91 | 7,244 |
2018-07-20 | $24.79 | $24.82 | $24.79 | $24.80 | $21.95 | 48,780 |
2018-07-19 | $24.78 | $24.83 | $24.77 | $24.82 | $21.97 | 86,392 |
2018-07-18 | $24.75 | $24.81 | $24.75 | $24.78 | $21.94 | 17,458 |
2018-07-17 | $24.79 | $24.81 | $24.76 | $24.76 | $21.92 | 16,352 |
2018-07-16 | $24.79 | $24.79 | $24.73 | $24.77 | $21.93 | 21,378 |
2018-07-13 | $24.77 | $24.81 | $24.76 | $24.81 | $21.96 | 7,592 |
2018-07-12 | $24.72 | $24.77 | $24.72 | $24.76 | $21.92 | 10,624 |
2018-07-11 | $24.76 | $24.77 | $24.71 | $24.75 | $21.91 | 16,239 |
2018-07-10 | $24.76 | $24.76 | $24.73 | $24.73 | $21.89 | 5,298 |
2018-07-09 | $24.75 | $24.77 | $24.71 | $24.77 | $21.93 | 14,867 |
2018-07-06 | $24.71 | $24.76 | $24.71 | $24.75 | $21.91 | 15,544 |
2018-07-05 | $24.75 | $24.76 | $24.69 | $24.70 | $21.87 | 53,719 |
2018-07-03 | $24.63 | $24.75 | $24.63 | $24.72 | $21.88 | 8,175 |
2018-07-02 | $24.66 | $24.73 | $24.65 | $24.65 | $21.82 | 22,234 |
2018-06-29 | $24.71 | $24.74 | $24.69 | $24.71 | $21.87 | 12,291 |
2018-06-28 | $24.71 | $24.73 | $24.67 | $24.71 | $21.87 | 19,584 |
2018-06-27 | $24.71 | $24.74 | $24.69 | $24.73 | $21.89 | 25,689 |
2018-06-26 | $24.69 | $24.69 | $24.64 | $24.68 | $21.85 | 15,538 |
2018-06-25 | $24.67 | $24.69 | $24.64 | $24.65 | $21.82 | 12,991 |
2018-06-22 | $24.60 | $24.66 | $24.60 | $24.63 | $21.80 | 8,768 |
2018-06-21 | $24.61 | $24.67 | $24.61 | $24.65 | $21.82 | 20,261 |
2018-06-20 | $24.66 | $24.68 | $24.63 | $24.63 | $21.80 | 13,164 |
2018-06-19 | $24.68 | $24.70 | $24.67 | $24.67 | $21.84 | 10,386 |
2018-06-18 | $24.68 | $24.69 | $24.63 | $24.64 | $21.81 | 16,044 |
2018-06-15 | $24.72 | $24.74 | $24.68 | $24.73 | $21.84 | 21,772 |
2018-06-14 | $24.70 | $24.70 | $24.65 | $24.66 | $21.78 | 20,052 |
2018-06-13 | $24.68 | $24.68 | $24.61 | $24.66 | $21.78 | 5,743 |
2018-06-12 | $24.70 | $24.71 | $24.67 | $24.71 | $21.82 | 13,838 |
2018-06-11 | $24.71 | $24.72 | $24.65 | $24.68 | $21.79 | 18,061 |
2018-06-08 | $24.72 | $24.77 | $24.69 | $24.69 | $21.80 | 29,037 |
2018-06-07 | $24.70 | $24.76 | $24.67 | $24.75 | $21.86 | 22,113 |
2018-06-06 | $24.72 | $24.72 | $24.66 | $24.71 | $21.82 | 14,435 |
2018-06-05 | $24.69 | $24.77 | $24.69 | $24.74 | $21.85 | 16,639 |
2018-06-04 | $24.75 | $24.77 | $24.71 | $24.72 | $21.83 | 58,843 |
2018-06-01 | $24.69 | $24.77 | $24.69 | $24.76 | $21.87 | 6,260 |
2018-05-31 | $24.84 | $24.84 | $24.77 | $24.81 | $21.91 | 37,837 |
2018-05-30 | $24.86 | $24.86 | $24.77 | $24.83 | $21.93 | 27,954 |
2018-05-29 | $24.81 | $24.90 | $24.79 | $24.89 | $21.98 | 14,295 |
2018-05-25 | $24.69 | $24.78 | $24.69 | $24.72 | $21.83 | 15,821 |
2018-05-24 | $24.75 | $24.75 | $24.66 | $24.68 | $21.79 | 23,026 |
2018-05-23 | $24.65 | $24.69 | $24.63 | $24.67 | $21.79 | 14,935 |
2018-05-22 | $24.63 | $24.63 | $24.58 | $24.62 | $21.74 | 8,309 |
2018-05-21 | $24.60 | $24.60 | $24.55 | $24.57 | $21.70 | 8,972 |
2018-05-18 | $24.65 | $24.67 | $24.64 | $24.67 | $21.73 | 25,077 |
2018-05-17 | $24.62 | $24.62 | $24.54 | $24.62 | $21.69 | 47,677 |
2018-05-16 | $24.62 | $24.64 | $24.55 | $24.56 | $21.64 | 17,463 |
2018-05-15 | $24.63 | $24.63 | $24.56 | $24.60 | $21.67 | 51,775 |
2018-05-14 | $24.69 | $24.70 | $24.66 | $24.70 | $21.76 | 27,107 |
2018-05-11 | $24.72 | $24.72 | $24.67 | $24.68 | $21.74 | 17,212 |
2018-05-10 | $24.71 | $24.71 | $24.66 | $24.68 | $21.74 | 23,479 |
2018-05-09 | $24.67 | $24.67 | $24.63 | $24.67 | $21.73 | 18,153 |
2018-05-08 | $24.70 | $24.70 | $24.63 | $24.65 | $21.72 | 42,220 |
2018-05-07 | $24.67 | $24.73 | $24.67 | $24.73 | $21.79 | 18,125 |
2018-05-04 | $24.68 | $24.74 | $24.67 | $24.68 | $21.74 | 24,592 |
2018-05-03 | $24.72 | $24.74 | $24.67 | $24.72 | $21.78 | 44,246 |
2018-05-02 | $24.68 | $24.70 | $24.61 | $24.64 | $21.71 | 51,556 |
2018-05-01 | $24.70 | $24.71 | $24.62 | $24.64 | $21.71 | 736,833 |
2018-04-30 | $24.72 | $24.74 | $24.69 | $24.74 | $21.80 | 36,214 |
2018-04-27 | $24.73 | $24.73 | $24.69 | $24.72 | $21.78 | 32,302 |
2018-04-26 | $24.72 | $24.73 | $24.66 | $24.73 | $21.79 | 21,813 |
2018-04-25 | $24.64 | $24.68 | $24.60 | $24.68 | $21.74 | 114,058 |
2018-04-24 | $24.71 | $24.71 | $24.65 | $24.69 | $21.75 | 23,455 |
2018-04-23 | $24.66 | $24.72 | $24.66 | $24.71 | $21.77 | 24,108 |
2018-04-20 | $24.81 | $24.81 | $24.77 | $24.78 | $21.78 | 14,458 |
2018-04-19 | $24.78 | $24.85 | $24.77 | $24.79 | $21.79 | 16,735 |
2018-04-18 | $24.90 | $24.91 | $24.84 | $24.86 | $21.85 | 27,279 |
2018-04-17 | $24.93 | $24.93 | $24.87 | $24.93 | $21.91 | 23,423 |
2018-04-16 | $24.90 | $24.90 | $24.86 | $24.89 | $21.87 | 14,720 |
2018-04-13 | $24.86 | $24.91 | $24.85 | $24.90 | $21.88 | 8,966 |
2018-04-12 | $24.91 | $24.91 | $24.84 | $24.87 | $21.86 | 27,553 |
2018-04-11 | $24.91 | $24.97 | $24.91 | $24.93 | $21.91 | 11,889 |
2018-04-10 | $24.97 | $24.98 | $24.90 | $24.91 | $21.89 | 15,908 |
2018-04-09 | $24.97 | $24.97 | $24.93 | $24.95 | $21.93 | 16,011 |
2018-04-06 | $24.91 | $24.95 | $24.91 | $24.95 | $21.93 | 32,836 |
2018-04-05 | $24.85 | $24.91 | $24.85 | $24.89 | $21.87 | 31,503 |
2018-04-04 | $24.92 | $24.93 | $24.88 | $24.92 | $21.90 | 20,916 |
2018-04-03 | $24.94 | $24.94 | $24.87 | $24.88 | $21.87 | 34,206 |
2018-04-02 | $24.90 | $24.95 | $24.89 | $24.94 | $21.92 | 16,225 |
2018-03-29 | $24.82 | $24.94 | $24.82 | $24.91 | $21.89 | 35,551 |
2018-03-28 | $24.87 | $24.88 | $24.85 | $24.88 | $21.87 | 13,743 |
2018-03-27 | $24.86 | $24.88 | $24.81 | $24.85 | $21.84 | 32,351 |
2018-03-26 | $24.80 | $24.87 | $24.77 | $24.78 | $21.78 | 38,146 |
2018-03-23 | $24.79 | $24.86 | $24.79 | $24.86 | $21.85 | 27,333 |
2018-03-22 | $24.92 | $24.92 | $24.80 | $24.87 | $21.86 | 26,123 |
2018-03-21 | $24.72 | $24.84 | $24.72 | $24.84 | $21.83 | 19,327 |
2018-03-20 | $24.86 | $24.89 | $24.76 | $24.76 | $21.76 | 22,100 |
2018-03-19 | $24.91 | $24.94 | $24.82 | $24.83 | $21.82 | 33,370 |
2018-03-16 | $24.97 | $24.98 | $24.93 | $24.95 | $21.88 | 22,186 |
2018-03-15 | $24.95 | $25.00 | $24.93 | $24.97 | $21.89 | 32,481 |
2018-03-14 | $24.93 | $24.97 | $24.92 | $24.94 | $21.87 | 29,781 |
2018-03-13 | $24.89 | $24.94 | $24.89 | $24.93 | $21.86 | 31,689 |
2018-03-12 | $24.92 | $24.96 | $24.91 | $24.94 | $21.87 | 29,792 |
2018-03-09 | $24.95 | $24.95 | $24.91 | $24.95 | $21.88 | 29,568 |
2018-03-08 | $24.94 | $24.98 | $24.93 | $24.98 | $21.90 | 58,994 |
2018-03-07 | $24.93 | $24.96 | $24.87 | $24.87 | $21.81 | 49,878 |
2018-03-06 | $24.91 | $25.02 | $24.91 | $24.95 | $21.88 | 17,488 |
2018-03-05 | $24.93 | $25.03 | $24.89 | $24.92 | $21.85 | 30,589 |
2018-03-02 | $25.02 | $25.02 | $24.90 | $24.93 | $21.86 | 121,287 |
2018-03-01 | $24.99 | $25.05 | $24.95 | $25.05 | $21.96 | 44,918 |
2018-02-28 | $24.93 | $25.01 | $24.92 | $24.98 | $21.90 | 22,746 |
2018-02-27 | $25.04 | $25.04 | $24.91 | $24.92 | $21.85 | 18,335 |
2018-02-26 | $25.00 | $25.07 | $25.00 | $25.03 | $21.95 | 17,381 |
2018-02-23 | $24.95 | $25.03 | $24.95 | $25.00 | $21.92 | 45,100 |
2018-02-22 | $25.00 | $25.01 | $24.94 | $24.96 | $21.89 | 15,640 |
2018-02-21 | $24.93 | $25.03 | $24.93 | $24.95 | $21.88 | 27,543 |
2018-02-20 | $24.95 | $25.07 | $24.95 | $25.03 | $21.95 | 37,520 |
2018-02-16 | $25.00 | $25.12 | $25.00 | $25.06 | $21.92 | 42,908 |
2018-02-15 | $24.99 | $25.09 | $24.99 | $25.01 | $21.88 | 27,852 |
2018-02-14 | $25.03 | $25.05 | $24.99 | $25.00 | $21.87 | 18,409 |
2018-02-13 | $25.02 | $25.12 | $25.00 | $25.00 | $21.87 | 20,324 |
2018-02-12 | $25.11 | $25.14 | $25.06 | $25.12 | $21.98 | 9,497 |
2018-02-09 | $25.06 | $25.21 | $25.06 | $25.08 | $21.94 | 27,224 |
2018-02-08 | $25.17 | $25.20 | $25.11 | $25.20 | $22.05 | 32,635 |
2018-02-07 | $25.25 | $25.26 | $25.16 | $25.19 | $22.04 | 55,702 |
2018-02-06 | $25.23 | $25.25 | $25.17 | $25.23 | $22.07 | 18,642 |
2018-02-05 | $25.23 | $25.31 | $25.15 | $25.31 | $22.14 | 15,207 |
2018-02-02 | $25.22 | $25.23 | $25.14 | $25.22 | $22.06 | 30,763 |
2018-02-01 | $25.24 | $25.30 | $25.18 | $25.22 | $22.06 | 32,215 |
2018-01-31 | $25.26 | $25.32 | $25.19 | $25.23 | $22.07 | 31,875 |
2018-01-30 | $25.24 | $25.32 | $25.20 | $25.31 | $22.14 | 60,965 |
2018-01-29 | $25.33 | $25.34 | $25.23 | $25.32 | $22.15 | 40,815 |
2018-01-26 | $25.30 | $25.33 | $25.29 | $25.33 | $22.16 | 23,917 |
2018-01-25 | $25.36 | $25.36 | $25.22 | $25.36 | $22.19 | 75,180 |
2018-01-24 | $25.36 | $25.38 | $25.30 | $25.33 | $22.16 | 18,318 |
2018-01-23 | $25.39 | $25.39 | $25.34 | $25.37 | $22.20 | 53,000 |
2018-01-22 | $25.35 | $25.35 | $25.31 | $25.32 | $22.15 | 39,005 |
2018-01-19 | $25.42 | $25.44 | $25.38 | $25.41 | $22.19 | 35,495 |
2018-01-18 | $25.46 | $25.48 | $25.42 | $25.45 | $22.22 | 49,072 |
2018-01-17 | $25.51 | $25.59 | $25.46 | $25.49 | $22.26 | 156,148 |
2018-01-16 | $25.57 | $25.57 | $25.48 | $25.48 | $22.25 | 125,323 |
2018-01-12 | $25.41 | $25.49 | $25.41 | $25.49 | $22.26 | 41,030 |
2018-01-11 | $25.41 | $25.49 | $25.41 | $25.48 | $22.25 | 52,701 |
2018-01-10 | $25.36 | $25.52 | $25.36 | $25.52 | $22.28 | 19,065 |
2018-01-09 | $25.45 | $25.50 | $25.44 | $25.45 | $22.22 | 33,491 |
2018-01-08 | $25.54 | $25.56 | $25.47 | $25.55 | $22.31 | 28,439 |
2018-01-05 | $25.56 | $25.56 | $25.48 | $25.53 | $22.29 | 24,792 |
2018-01-04 | $25.59 | $25.62 | $25.50 | $25.55 | $22.31 | 38,427 |
2018-01-03 | $25.55 | $25.64 | $25.55 | $25.58 | $22.34 | 58,308 |
2018-01-02 | $25.55 | $26.18 | $25.47 | $25.53 | $22.29 | 149,017 |
2017-12-29 | $25.54 | $25.59 | $25.54 | $25.57 | $22.33 | 54,933 |
2017-12-28 | $25.51 | $25.55 | $25.49 | $25.55 | $22.31 | 15,628 |
2017-12-27 | $25.58 | $25.59 | $25.49 | $25.59 | $22.34 | 97,419 |
2017-12-26 | $25.51 | $25.56 | $25.45 | $25.52 | $22.28 | 78,636 |
2017-12-22 | $25.48 | $25.48 | $25.38 | $25.38 | $22.16 | 14,233 |
2017-12-21 | $25.47 | $25.49 | $25.39 | $25.49 | $22.26 | 109,538 |
2017-12-20 | $25.48 | $25.48 | $25.38 | $25.47 | $22.24 | 39,758 |
2017-12-19 | $25.50 | $25.50 | $25.45 | $25.47 | $22.24 | 38,464 |
2017-12-18 | $25.54 | $25.58 | $25.53 | $25.54 | $22.30 | 41,420 |
2017-12-15 | $25.58 | $25.58 | $25.52 | $25.54 | $22.26 | 22,100 |
2017-12-14 | $25.51 | $25.69 | $25.51 | $25.58 | $22.29 | 13,746 |
2017-12-13 | $25.58 | $25.58 | $25.46 | $25.54 | $22.26 | 27,483 |
2017-12-12 | $25.47 | $25.56 | $25.47 | $25.53 | $22.25 | 33,753 |
2017-12-11 | $25.61 | $25.61 | $25.52 | $25.60 | $22.31 | 31,710 |
2017-12-08 | $25.52 | $25.58 | $25.50 | $25.58 | $22.29 | 38,283 |
2017-12-07 | $25.53 | $25.62 | $25.53 | $25.58 | $22.29 | 19,124 |
2017-12-06 | $25.56 | $25.60 | $25.56 | $25.56 | $22.27 | 9,420 |
2017-12-05 | $25.55 | $25.58 | $25.50 | $25.57 | $22.28 | 39,326 |
2017-12-04 | $25.47 | $25.57 | $25.47 | $25.56 | $22.27 | 73,939 |
2017-12-01 | $25.53 | $25.57 | $25.51 | $25.53 | $22.25 | 589,311 |
2017-11-30 | $25.48 | $25.53 | $25.48 | $25.48 | $22.20 | 14,230 |
2017-11-29 | $25.49 | $25.56 | $25.49 | $25.56 | $22.27 | 30,655 |
2017-11-28 | $25.60 | $25.61 | $25.55 | $25.59 | $22.30 | 14,120 |
2017-11-27 | $25.58 | $25.60 | $25.57 | $25.60 | $22.31 | 22,485 |
2017-11-24 | $25.59 | $25.60 | $25.54 | $25.60 | $22.31 | 13,582 |
2017-11-22 | $25.59 | $25.61 | $25.55 | $25.60 | $22.31 | 31,430 |
2017-11-21 | $25.57 | $25.58 | $25.51 | $25.54 | $22.26 | 22,694 |
2017-11-20 | $25.56 | $25.57 | $25.47 | $25.54 | $22.26 | 17,821 |
2017-11-17 | $25.63 | $25.65 | $25.60 | $25.60 | $22.26 | 14,490 |
2017-11-16 | $25.62 | $25.63 | $25.60 | $25.63 | $22.29 | 21,733 |
2017-11-15 | $25.59 | $25.60 | $25.56 | $25.59 | $22.25 | 21,385 |
2017-11-14 | $25.54 | $26.70 | $25.51 | $25.56 | $22.23 | 49,800 |
2017-11-13 | $25.58 | $25.58 | $25.55 | $25.56 | $22.23 | 29,015 |
2017-11-10 | $25.60 | $25.60 | $25.55 | $25.57 | $22.24 | 30,818 |
2017-11-09 | $25.65 | $25.66 | $25.58 | $25.62 | $22.28 | 25,576 |
2017-11-08 | $25.68 | $25.70 | $25.63 | $25.67 | $22.32 | 17,616 |
2017-11-07 | $25.63 | $25.70 | $25.63 | $25.69 | $22.34 | 18,979 |
2017-11-06 | $25.68 | $25.71 | $25.66 | $25.66 | $22.31 | 25,074 |
2017-11-03 | $25.65 | $25.69 | $25.63 | $25.67 | $22.32 | 17,249 |
2017-11-02 | $25.66 | $25.66 | $25.62 | $25.66 | $22.31 | 21,431 |
2017-11-01 | $25.62 | $25.63 | $25.58 | $25.61 | $22.27 | 31,636 |
2017-10-31 | $25.60 | $25.64 | $25.60 | $25.64 | $22.30 | 15,727 |
2017-10-30 | $25.65 | $25.66 | $25.63 | $25.65 | $22.31 | 13,128 |
2017-10-27 | $25.61 | $25.62 | $25.59 | $25.62 | $22.28 | 9,299 |
2017-10-26 | $25.58 | $25.58 | $25.52 | $25.58 | $22.24 | 19,601 |
2017-10-25 | $25.58 | $25.59 | $25.51 | $25.56 | $22.23 | 16,365 |
2017-10-24 | $25.61 | $25.63 | $25.59 | $25.60 | $22.26 | 27,920 |
2017-10-23 | $25.60 | $25.64 | $25.60 | $25.63 | $22.29 | 26,908 |
2017-10-20 | $25.67 | $25.68 | $25.63 | $25.66 | $22.27 | 22,318 |
2017-10-19 | $25.72 | $25.72 | $25.70 | $25.72 | $22.32 | 18,090 |
2017-10-18 | $25.71 | $25.71 | $25.67 | $25.70 | $22.30 | 17,383 |
2017-10-17 | $25.72 | $25.72 | $25.69 | $25.70 | $22.30 | 8,825 |
2017-10-16 | $25.72 | $25.72 | $25.69 | $25.71 | $22.31 | 6,623 |
2017-10-13 | $25.75 | $25.75 | $25.71 | $25.72 | $22.32 | 10,658 |
2017-10-12 | $25.67 | $25.69 | $25.64 | $25.65 | $22.26 | 19,450 |
2017-10-11 | $25.70 | $25.70 | $25.66 | $25.67 | $22.28 | 24,839 |
2017-10-10 | $25.68 | $25.69 | $25.67 | $25.68 | $22.28 | 4,868 |
2017-10-09 | $25.67 | $25.67 | $25.65 | $25.67 | $22.28 | 18,902 |
2017-10-06 | $25.63 | $25.67 | $25.63 | $25.66 | $22.27 | 23,812 |
2017-10-05 | $25.64 | $25.69 | $25.63 | $25.69 | $22.29 | 13,076 |
2017-10-04 | $25.67 | $25.70 | $25.67 | $25.70 | $22.30 | 9,825 |
2017-10-03 | $25.64 | $25.70 | $25.64 | $25.70 | $22.30 | 4,880 |
2017-10-02 | $25.61 | $25.65 | $25.60 | $25.65 | $22.26 | 21,687 |
2017-09-29 | $25.60 | $25.66 | $25.60 | $25.64 | $22.25 | 23,195 |
2017-09-28 | $25.62 | $25.66 | $25.58 | $25.64 | $22.25 | 36,897 |
2017-09-27 | $25.63 | $25.63 | $25.61 | $25.62 | $22.23 | 12,051 |
2017-09-26 | $25.65 | $25.70 | $25.63 | $25.63 | $22.24 | 23,044 |
2017-09-25 | $25.63 | $25.72 | $25.63 | $25.72 | $22.32 | 12,669 |
2017-09-22 | $25.62 | $25.67 | $25.62 | $25.67 | $22.28 | 53,165 |
2017-09-21 | $25.64 | $25.64 | $25.54 | $25.60 | $22.21 | 86,555 |
2017-09-20 | $25.61 | $25.66 | $25.60 | $25.62 | $22.23 | 29,292 |
2017-09-19 | $25.67 | $25.69 | $25.65 | $25.65 | $22.26 | 3,502 |
2017-09-18 | $25.65 | $25.68 | $25.59 | $25.67 | $22.28 | 19,821 |
2017-09-15 | $25.71 | $25.74 | $25.70 | $25.73 | $22.28 | 4,413 |
2017-09-14 | $25.69 | $25.72 | $25.66 | $25.66 | $22.22 | 10,127 |
2017-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $22.25 | 2,730 |
2017-09-12 | $25.74 | $25.80 | $25.59 | $25.78 | $22.32 | 29,325 |
2017-09-11 | $25.80 | $25.82 | $25.79 | $25.82 | $22.36 | 2,111 |
2017-09-08 | $25.78 | $25.90 | $25.78 | $25.86 | $22.39 | 15,228 |
2017-09-07 | $25.92 | $25.92 | $25.85 | $25.86 | $22.39 | 36,842 |
2017-09-06 | $25.91 | $25.91 | $25.79 | $25.83 | $22.36 | 7,024 |
2017-09-05 | $25.86 | $25.90 | $25.84 | $25.87 | $22.40 | 5,195 |
2017-09-01 | $25.71 | $25.80 | $25.71 | $25.78 | $22.32 | 21,338 |
2017-08-31 | $25.81 | $25.83 | $25.78 | $25.83 | $22.37 | 7,010 |
2017-08-30 | $25.78 | $25.78 | $25.73 | $25.78 | $22.32 | 24,152 |
2017-08-29 | $25.78 | $25.78 | $25.75 | $25.77 | $22.31 | 11,420 |
2017-08-28 | $25.73 | $25.78 | $25.73 | $25.77 | $22.31 | 15,585 |
2017-08-25 | $25.71 | $25.77 | $25.70 | $25.70 | $22.25 | 22,208 |
2017-08-24 | $25.71 | $25.72 | $25.66 | $25.66 | $22.22 | 15,401 |
2017-08-23 | $25.72 | $25.75 | $25.68 | $25.68 | $22.24 | 37,088 |
2017-08-22 | $25.70 | $25.71 | $25.64 | $25.64 | $22.20 | 23,648 |
2017-08-21 | $25.70 | $25.73 | $25.68 | $25.72 | $22.27 | 15,761 |
2017-08-18 | $25.74 | $25.75 | $25.68 | $25.71 | $22.26 | 11,110 |
2017-08-17 | $25.66 | $25.71 | $25.66 | $25.71 | $22.26 | 9,648 |
2017-08-16 | $25.55 | $25.66 | $25.55 | $25.63 | $22.19 | 22,004 |
2017-08-15 | $25.64 | $25.69 | $25.64 | $25.68 | $22.24 | 20,694 |
2017-08-14 | $25.63 | $25.74 | $25.63 | $25.65 | $22.16 | 33,566 |
2017-08-11 | $25.68 | $25.74 | $25.68 | $25.74 | $22.24 | 18,620 |
2017-08-10 | $25.66 | $25.70 | $25.64 | $25.70 | $22.21 | 33,036 |
2017-08-09 | $25.75 | $25.76 | $25.65 | $25.66 | $22.17 | 14,795 |
2017-08-08 | $25.65 | $25.72 | $25.65 | $25.68 | $22.19 | 31,135 |
2017-08-07 | $25.68 | $25.73 | $25.68 | $25.70 | $22.21 | 20,191 |
2017-08-04 | $25.73 | $25.76 | $25.70 | $25.73 | $22.23 | 12,802 |
2017-08-03 | $25.77 | $25.80 | $25.72 | $25.78 | $22.27 | 20,488 |
2017-08-02 | $25.69 | $25.78 | $25.69 | $25.78 | $22.27 | 9,944 |
2017-08-01 | $25.73 | $25.78 | $25.73 | $25.78 | $22.27 | 12,969 |
2017-07-31 | $25.71 | $25.71 | $25.65 | $25.68 | $22.19 | 17,741 |
2017-07-28 | $25.71 | $25.73 | $25.68 | $25.72 | $22.22 | 30,488 |
2017-07-27 | $25.69 | $25.72 | $25.63 | $25.72 | $22.22 | 8,775 |
2017-07-26 | $25.65 | $25.75 | $25.60 | $25.70 | $22.20 | 16,252 |
2017-07-25 | $25.72 | $25.72 | $25.64 | $25.68 | $22.19 | 31,883 |
2017-07-24 | $25.68 | $25.76 | $25.67 | $25.72 | $22.22 | 16,739 |
2017-07-21 | $25.72 | $25.76 | $25.70 | $25.76 | $22.26 | 14,382 |
2017-07-20 | $25.67 | $25.73 | $25.66 | $25.69 | $22.20 | 9,334 |
2017-07-19 | $25.71 | $25.73 | $25.66 | $25.71 | $22.21 | 51,267 |
2017-07-18 | $25.66 | $25.67 | $25.63 | $25.63 | $22.15 | 12,658 |
2017-07-17 | $25.63 | $25.78 | $25.52 | $25.63 | $22.14 | 32,177 |
2017-07-14 | $25.68 | $25.68 | $25.58 | $25.66 | $22.17 | 5,153 |
2017-07-13 | $25.63 | $25.64 | $25.59 | $25.64 | $22.11 | 8,241 |
2017-07-12 | $25.66 | $25.66 | $25.63 | $25.65 | $22.11 | 22,607 |
2017-07-11 | $25.61 | $25.61 | $25.53 | $25.60 | $22.07 | 8,330 |
2017-07-10 | $25.59 | $25.60 | $25.51 | $25.60 | $22.07 | 22,844 |
2017-07-07 | $25.59 | $25.59 | $25.50 | $25.57 | $22.05 | 10,233 |
2017-07-06 | $25.50 | $25.57 | $25.50 | $25.57 | $22.05 | 9,317 |
2017-07-05 | $25.59 | $25.59 | $25.30 | $25.59 | $22.06 | 16,480 |
2017-07-03 | $25.58 | $25.58 | $25.50 | $25.57 | $22.05 | 17,663 |
2017-06-30 | $25.64 | $25.64 | $25.55 | $25.61 | $22.08 | 4,369 |
2017-06-29 | $25.61 | $25.63 | $25.56 | $25.63 | $22.10 | 11,838 |
2017-06-28 | $25.65 | $25.67 | $25.63 | $25.65 | $22.11 | 28,988 |
2017-06-27 | $25.65 | $25.65 | $25.59 | $25.63 | $22.10 | 12,702 |
2017-06-26 | $25.63 | $25.71 | $25.62 | $25.65 | $22.11 | 59,073 |
2017-06-23 | $25.63 | $25.63 | $25.62 | $25.63 | $22.10 | 16,179 |
2017-06-22 | $25.63 | $25.63 | $25.61 | $25.63 | $22.10 | 23,754 |
2017-06-21 | $25.58 | $25.63 | $25.58 | $25.63 | $22.10 | 9,728 |
2017-06-20 | $25.55 | $25.61 | $25.55 | $25.57 | $22.05 | 5,893 |
2017-06-19 | $25.40 | $25.63 | $25.40 | $25.62 | $22.09 | 16,865 |
2017-06-16 | $25.63 | $25.63 | $25.62 | $25.62 | $22.09 | 1,421 |
2017-06-15 | $25.72 | $25.72 | $25.58 | $25.62 | $22.09 | 37,808 |
2017-06-14 | $25.76 | $25.76 | $25.68 | $25.74 | $22.15 | 14,407 |
2017-06-13 | $25.63 | $25.65 | $25.59 | $25.63 | $22.05 | 16,074 |
2017-06-12 | $25.57 | $25.64 | $25.57 | $25.62 | $22.04 | 1,604 |
2017-06-09 | $25.63 | $25.65 | $25.61 | $25.65 | $22.07 | 7,299 |
2017-06-08 | $25.64 | $25.67 | $25.64 | $25.64 | $22.06 | 3,643 |
2017-06-07 | $25.67 | $25.68 | $25.62 | $25.63 | $22.05 | 11,693 |
2017-06-06 | $25.69 | $25.69 | $25.68 | $25.69 | $22.10 | 5,252 |
2017-06-05 | $25.70 | $25.70 | $25.61 | $25.62 | $22.04 | 7,225 |
2017-06-02 | $25.71 | $25.72 | $25.67 | $25.70 | $22.11 | 4,165 |
2017-06-01 | $25.59 | $25.64 | $25.56 | $25.59 | $22.01 | 3,230 |
2017-05-31 | $25.54 | $25.65 | $25.54 | $25.61 | $22.03 | 7,514 |
2017-05-30 | $25.62 | $25.62 | $25.57 | $25.60 | $22.02 | 2,611 |
2017-05-26 | $25.56 | $25.57 | $25.52 | $25.56 | $21.99 | 4,044 |
2017-05-25 | $25.55 | $25.56 | $25.54 | $25.54 | $21.97 | 565 |
2017-05-24 | $25.48 | $25.59 | $25.48 | $25.59 | $22.02 | 14,421 |
2017-05-23 | $25.56 | $25.58 | $25.51 | $25.51 | $21.95 | 4,747 |
2017-05-22 | $25.55 | $25.60 | $25.55 | $25.56 | $21.99 | 3,205 |
2017-05-19 | $25.52 | $25.61 | $25.52 | $25.56 | $21.99 | 1,246 |
2017-05-18 | $25.52 | $25.66 | $25.34 | $25.57 | $22.00 | 4,054 |
2017-05-17 | $25.30 | $25.56 | $25.30 | $25.33 | $21.79 | 4,622 |
2017-05-16 | $25.28 | $25.46 | $25.24 | $25.34 | $21.80 | 4,595 |
2017-05-15 | $25.40 | $25.52 | $25.24 | $25.43 | $21.88 | 3,749 |
2017-05-12 | $25.52 | $25.54 | $25.45 | $25.54 | $21.93 | 3,247 |
2017-05-11 | $25.43 | $25.43 | $25.38 | $25.39 | $21.80 | 3,416 |
2017-05-10 | $25.41 | $25.44 | $25.36 | $25.36 | $21.77 | 1,604 |
2017-05-09 | $25.41 | $25.42 | $25.38 | $25.38 | $21.79 | 4,111 |
2017-05-08 | $25.44 | $25.44 | $25.41 | $25.41 | $21.81 | 852 |
2017-05-05 | $25.44 | $25.47 | $25.41 | $25.47 | $21.87 | 2,870 |
2017-05-04 | $25.48 | $25.48 | $25.43 | $25.46 | $21.86 | 1,343 |
2017-05-03 | $25.49 | $25.52 | $25.49 | $25.51 | $21.90 | 1,574 |
2017-05-02 | $25.48 | $25.54 | $25.46 | $25.49 | $21.88 | 2,795 |
2017-05-01 | $25.52 | $25.52 | $25.46 | $25.47 | $21.86 | 2,728 |
2017-04-28 | $25.41 | $25.48 | $25.41 | $25.47 | $21.87 | 2,868 |
2017-04-27 | $25.48 | $25.48 | $25.43 | $25.46 | $21.86 | 3,783 |
2017-04-26 | $25.42 | $25.48 | $25.40 | $25.48 | $21.87 | 2,618 |
2017-04-25 | $25.50 | $25.50 | $25.42 | $25.42 | $21.82 | 2,584 |
2017-04-24 | $25.46 | $25.51 | $25.46 | $25.50 | $21.89 | 3,122 |
2017-04-21 | $25.57 | $25.57 | $25.51 | $25.53 | $21.92 | 8,529 |
2017-04-20 | $25.52 | $25.56 | $25.50 | $25.51 | $21.90 | 9,816 |
2017-04-19 | $25.52 | $25.58 | $25.51 | $25.52 | $21.91 | 6,334 |
2017-04-18 | $25.48 | $25.62 | $25.48 | $25.56 | $21.94 | 3,337 |
2017-04-17 | $25.51 | $25.54 | $25.43 | $25.43 | $21.83 | 2,961 |
2017-04-13 | $25.48 | $25.51 | $25.42 | $25.44 | $21.84 | 7,620 |
2017-04-12 | $25.51 | $25.51 | $25.50 | $25.50 | $21.84 | 742 |
2017-04-11 | $25.45 | $25.51 | $25.44 | $25.51 | $21.85 | 7,560 |
2017-04-10 | $25.32 | $25.46 | $25.32 | $25.42 | $21.78 | 16,728 |
2017-04-07 | $25.45 | $25.47 | $25.39 | $25.42 | $21.77 | 5,666 |
2017-04-06 | $25.41 | $25.46 | $25.38 | $25.40 | $21.76 | 64,835 |
2017-04-05 | $25.38 | $25.38 | $25.38 | $25.38 | $21.74 | 426 |
2017-04-04 | $25.43 | $25.44 | $25.38 | $25.41 | $21.77 | 15,243 |
2017-04-03 | $25.40 | $25.41 | $25.36 | $25.37 | $21.73 | 23,443 |
2017-03-31 | $25.32 | $25.35 | $25.31 | $25.32 | $21.69 | 2,966 |
2017-03-30 | $25.33 | $25.35 | $25.30 | $25.31 | $21.68 | 6,150 |
2017-03-29 | $25.33 | $25.34 | $25.33 | $25.34 | $21.71 | 4,187 |
2017-03-28 | $25.38 | $25.38 | $25.32 | $25.32 | $21.69 | 3,926 |
2017-03-27 | $25.36 | $25.38 | $25.36 | $25.38 | $21.74 | 829 |
2017-03-24 | $25.34 | $25.34 | $25.32 | $25.32 | $21.69 | 2,134 |
2017-03-23 | $25.37 | $25.39 | $25.31 | $25.31 | $21.68 | 26,194 |
2017-03-22 | $25.28 | $25.35 | $25.15 | $25.30 | $21.67 | 12,265 |
2017-03-21 | $25.29 | $25.31 | $25.29 | $25.30 | $21.67 | 1,328 |
2017-03-20 | $25.29 | $25.29 | $25.27 | $25.27 | $21.64 | 1,114 |
2017-03-17 | $25.24 | $25.24 | $25.20 | $25.21 | $21.60 | 1,265 |
2017-03-16 | $25.16 | $25.20 | $25.16 | $25.20 | $21.59 | 4,031 |
2017-03-15 | $25.16 | $25.19 | $25.10 | $25.19 | $21.57 | 4,564 |
2017-03-14 | $25.15 | $25.15 | $25.06 | $25.11 | $21.46 | 3,739 |
2017-03-13 | $25.17 | $25.17 | $25.07 | $25.11 | $21.46 | 47,156 |
2017-03-10 | $25.13 | $25.18 | $25.11 | $25.18 | $21.52 | 1,934 |
2017-03-09 | $25.13 | $25.16 | $25.11 | $25.12 | $21.47 | 11,628 |
2017-03-08 | $25.13 | $25.23 | $25.13 | $25.17 | $21.51 | 7,318 |
2017-03-07 | $25.24 | $25.33 | $25.21 | $25.21 | $21.55 | 8,520 |
2017-03-06 | $25.27 | $25.34 | $25.27 | $25.28 | $21.61 | 18,342 |
2017-03-03 | $25.24 | $25.35 | $25.22 | $25.28 | $21.61 | 683,069 |
2017-03-02 | $25.35 | $25.83 | $25.25 | $25.26 | $21.59 | 948 |
2017-03-01 | $25.27 | $25.35 | $25.27 | $25.29 | $21.62 | 21,499 |
2017-02-28 | $25.41 | $25.43 | $25.37 | $25.37 | $21.69 | 9,319 |
2017-02-27 | $25.46 | $25.46 | $25.38 | $25.43 | $21.74 | 11,837 |
2017-02-24 | $25.40 | $25.47 | $25.40 | $25.43 | $21.74 | 5,609 |
2017-02-23 | $25.37 | $25.43 | $25.37 | $25.39 | $21.70 | 4,846 |
2017-02-22 | $25.38 | $25.38 | $25.30 | $25.35 | $21.67 | 5,979 |
2017-02-21 | $25.33 | $25.36 | $25.30 | $25.35 | $21.67 | 51,389 |
2017-02-17 | $25.34 | $25.34 | $25.31 | $25.31 | $21.63 | 21,698 |
2017-02-16 | $25.31 | $25.32 | $25.28 | $25.28 | $21.61 | 4,037 |
2017-02-15 | $25.32 | $25.32 | $25.23 | $25.24 | $21.57 | 46,820 |
2017-02-14 | $25.32 | $25.37 | $25.25 | $25.30 | $21.58 | 6,586 |
2017-02-13 | $25.31 | $25.40 | $25.31 | $25.40 | $21.66 | 5,480 |
2017-02-10 | $25.38 | $25.43 | $25.32 | $25.38 | $21.65 | 9,992 |
2017-02-09 | $25.41 | $25.49 | $25.37 | $25.41 | $21.67 | 5,911 |
2017-02-08 | $25.47 | $25.52 | $25.39 | $25.44 | $21.70 | 26,644 |
2017-02-07 | $25.35 | $25.45 | $25.35 | $25.44 | $21.70 | 3,516 |
2017-02-06 | $25.33 | $25.42 | $25.33 | $25.37 | $21.64 | 8,651 |
2017-02-03 | $25.33 | $25.42 | $25.31 | $25.31 | $21.59 | 9,341 |
2017-02-02 | $25.28 | $25.41 | $25.28 | $25.33 | $21.61 | 25,420 |
2017-02-01 | $25.31 | $25.33 | $25.21 | $25.25 | $21.54 | 6,421 |
2017-01-31 | $25.33 | $25.37 | $25.26 | $25.35 | $21.62 | 4,679 |
2017-01-30 | $25.33 | $25.34 | $25.25 | $25.30 | $21.58 | 7,485 |
2017-01-27 | $25.21 | $25.35 | $25.21 | $25.26 | $21.55 | 5,646 |
2017-01-26 | $25.27 | $25.34 | $25.19 | $25.22 | $21.51 | 21,503 |
2017-01-25 | $25.21 | $25.36 | $25.17 | $25.21 | $21.50 | 7,107 |
2017-01-24 | $25.30 | $25.38 | $25.25 | $25.25 | $21.54 | 16,385 |
2017-01-23 | $25.34 | $25.42 | $25.29 | $25.32 | $21.60 | 16,521 |
2017-01-20 | $25.26 | $25.34 | $25.23 | $25.33 | $21.60 | 17,981 |
2017-01-19 | $25.21 | $25.29 | $25.13 | $25.19 | $21.49 | 26,304 |
2017-01-18 | $25.29 | $25.40 | $25.29 | $25.34 | $21.61 | 4,512 |
2017-01-17 | $25.37 | $25.37 | $25.32 | $25.32 | $21.60 | 4,437 |
2017-01-13 | $25.36 | $25.36 | $25.27 | $25.32 | $21.59 | 6,539 |
2017-01-12 | $25.42 | $25.44 | $25.36 | $25.36 | $21.59 | 5,448 |
2017-01-11 | $25.33 | $25.49 | $25.31 | $25.32 | $21.55 | 15,120 |
2017-01-10 | $25.35 | $25.41 | $25.35 | $25.36 | $21.59 | 12,457 |
2017-01-09 | $25.33 | $25.45 | $25.33 | $25.38 | $21.60 | 11,246 |
2017-01-06 | $25.41 | $25.41 | $25.31 | $25.39 | $21.61 | 5,723 |
2017-01-05 | $25.41 | $25.42 | $25.18 | $25.42 | $21.64 | 3,091 |
2017-01-04 | $25.37 | $25.42 | $25.30 | $25.38 | $21.60 | 5,877 |
2017-01-03 | $25.22 | $25.36 | $25.15 | $25.35 | $21.58 | 14,273 |
2016-12-30 | $25.22 | $25.32 | $25.22 | $25.22 | $21.47 | 7,219 |
2016-12-29 | $25.27 | $25.32 | $25.17 | $25.20 | $21.45 | 27,384 |
2016-12-28 | $25.08 | $25.22 | $25.08 | $25.22 | $21.46 | 20,712 |
2016-12-27 | $25.09 | $25.13 | $25.08 | $25.11 | $21.37 | 4,479 |
2016-12-23 | $25.18 | $25.18 | $25.14 | $25.17 | $21.43 | 1,933 |
2016-12-22 | $25.10 | $25.15 | $25.06 | $25.09 | $21.36 | 11,711 |
2016-12-21 | $25.07 | $25.14 | $25.05 | $25.14 | $21.40 | 14,755 |
2016-12-20 | $25.04 | $25.13 | $24.98 | $25.10 | $21.36 | 23,919 |
2016-12-19 | $25.13 | $25.16 | $25.08 | $25.10 | $21.37 | 5,250 |
2016-12-16 | $25.02 | $25.12 | $25.00 | $25.12 | $21.38 | 6,770 |
2016-12-15 | $25.11 | $25.11 | $25.02 | $25.02 | $21.30 | 15,208 |
2016-12-14 | $25.23 | $25.30 | $25.08 | $25.08 | $21.30 | 6,964 |
2016-12-13 | $25.27 | $25.27 | $25.19 | $25.20 | $21.40 | 49,357 |
2016-12-12 | $25.27 | $25.27 | $25.19 | $25.20 | $21.40 | 5,704 |
2016-12-09 | $25.34 | $25.37 | $25.23 | $25.27 | $21.46 | 17,924 |
2016-12-08 | $25.35 | $25.37 | $25.30 | $25.30 | $21.49 | 10,815 |
2016-12-07 | $25.27 | $25.42 | $25.27 | $25.34 | $21.52 | 33,539 |
2016-12-06 | $25.35 | $25.40 | $25.28 | $25.32 | $21.51 | 295,568 |
2016-12-05 | $25.29 | $25.32 | $25.25 | $25.25 | $21.45 | 4,000 |
2016-12-02 | $25.30 | $25.33 | $25.27 | $25.28 | $21.47 | 21,608 |
2016-12-01 | $25.22 | $25.22 | $25.15 | $25.21 | $21.41 | 3,566 |
2016-11-30 | $25.24 | $25.26 | $25.21 | $25.24 | $21.44 | 8,665 |
2016-11-29 | $25.22 | $25.31 | $25.22 | $25.27 | $21.46 | 7,208 |
2016-11-28 | $25.24 | $25.30 | $25.24 | $25.25 | $21.45 | 6,151 |
2016-11-25 | $25.26 | $25.29 | $25.23 | $25.28 | $21.47 | 19,082 |
2016-11-23 | $25.28 | $25.29 | $25.22 | $25.28 | $21.47 | 4,158 |
2016-11-22 | $25.34 | $25.36 | $25.29 | $25.30 | $21.49 | 12,285 |
2016-11-21 | $25.30 | $25.35 | $25.26 | $25.27 | $21.46 | 10,317 |
2016-11-18 | $25.34 | $25.43 | $25.28 | $25.30 | $21.49 | 11,492 |
2016-11-17 | $25.39 | $25.48 | $25.34 | $25.42 | $21.59 | 19,647 |
2016-11-16 | $25.50 | $25.51 | $25.39 | $25.42 | $21.59 | 13,955 |
2016-11-15 | $25.55 | $25.55 | $25.27 | $25.50 | $21.66 | 11,759 |
2016-11-14 | $25.58 | $25.65 | $25.40 | $25.63 | $21.72 | 7,033 |
2016-11-11 | $25.56 | $25.62 | $25.48 | $25.52 | $21.63 | 7,659 |
2016-11-10 | $25.59 | $25.67 | $25.53 | $25.66 | $21.75 | 11,827 |
2016-11-09 | $25.63 | $25.74 | $25.63 | $25.65 | $21.74 | 101,574 |
2016-11-08 | $25.90 | $25.92 | $25.72 | $25.76 | $21.83 | 32,088 |
2016-11-07 | $25.85 | $25.91 | $25.80 | $25.88 | $21.94 | 14,473 |
2016-11-04 | $25.86 | $25.91 | $25.79 | $25.84 | $21.90 | 4,957 |
2016-11-03 | $25.79 | $25.95 | $25.79 | $25.88 | $21.94 | 13,051 |
2016-11-02 | $25.83 | $25.94 | $25.83 | $25.87 | $21.93 | 5,890 |
2016-11-01 | $25.82 | $25.89 | $25.80 | $25.83 | $21.89 | 2,858 |
2016-10-31 | $25.91 | $25.91 | $25.84 | $25.85 | $21.91 | 7,280 |
2016-10-28 | $25.83 | $25.88 | $25.83 | $25.87 | $21.92 | 4,178 |
2016-10-27 | $25.81 | $25.90 | $25.81 | $25.87 | $21.93 | 7,379 |
2016-10-26 | $25.97 | $25.97 | $25.91 | $25.97 | $22.01 | 3,839 |
2016-10-25 | $25.86 | $26.02 | $25.86 | $25.96 | $22.00 | 8,485 |
2016-10-24 | $26.00 | $26.00 | $25.99 | $25.99 | $22.03 | 5,096 |
2016-10-21 | $26.00 | $26.01 | $25.89 | $25.99 | $22.03 | 8,398 |
2016-10-20 | $26.00 | $26.02 | $25.90 | $26.00 | $22.04 | 10,524 |
2016-10-19 | $26.00 | $26.04 | $25.94 | $26.03 | $22.06 | 6,444 |
2016-10-18 | $25.89 | $25.98 | $25.89 | $25.95 | $22.00 | 2,759 |
2016-10-17 | $25.95 | $25.96 | $25.91 | $25.95 | $22.00 | 3,415 |
2016-10-14 | $25.99 | $26.00 | $25.95 | $25.95 | $22.00 | 18,346 |
2016-10-13 | $25.95 | $26.01 | $25.95 | $25.96 | $21.96 | 7,527 |
2016-10-12 | $25.93 | $25.97 | $25.84 | $25.95 | $21.95 | 33,179 |
2016-10-11 | $25.91 | $25.99 | $25.86 | $25.98 | $21.98 | 5,693 |
2016-10-10 | $25.96 | $26.05 | $25.92 | $25.99 | $21.99 | 6,821 |
2016-10-07 | $25.99 | $26.03 | $25.91 | $25.94 | $21.94 | 17,355 |
2016-10-06 | $25.99 | $26.01 | $25.91 | $26.01 | $22.00 | 60,763 |
2016-10-05 | $26.05 | $26.05 | $25.89 | $26.02 | $22.01 | 8,613 |
2016-10-04 | $26.06 | $26.07 | $26.02 | $26.02 | $22.01 | 5,702 |
2016-10-03 | $26.08 | $26.08 | $26.01 | $26.05 | $22.04 | 79,047 |
2016-09-30 | $26.02 | $26.12 | $25.98 | $26.04 | $22.03 | 47,990 |
2016-09-29 | $26.04 | $26.10 | $25.98 | $26.06 | $22.04 | 9,473 |
2016-09-28 | $26.10 | $26.10 | $26.02 | $26.09 | $22.07 | 6,719 |
2016-09-27 | $26.07 | $26.13 | $26.04 | $26.13 | $22.10 | 14,556 |
2016-09-26 | $26.07 | $26.08 | $26.02 | $26.08 | $22.06 | 4,413 |
2016-09-23 | $25.99 | $26.07 | $25.99 | $26.06 | $22.04 | 5,902 |
2016-09-22 | $25.96 | $26.07 | $25.96 | $26.04 | $22.03 | 5,252 |
2016-09-21 | $25.97 | $26.01 | $25.83 | $25.94 | $21.94 | 7,822 |
2016-09-20 | $26.00 | $26.01 | $25.95 | $25.97 | $21.97 | 5,221 |
2016-09-19 | $25.89 | $26.01 | $25.89 | $25.97 | $21.97 | 2,725 |
2016-09-16 | $25.89 | $25.97 | $25.89 | $25.89 | $21.90 | 1,616 |
2016-09-15 | $25.88 | $26.02 | $25.88 | $25.90 | $21.91 | 8,337 |
2016-09-14 | $25.94 | $26.02 | $25.94 | $25.96 | $21.92 | 9,528 |
2016-09-13 | $26.01 | $26.02 | $25.87 | $25.93 | $21.89 | 4,725 |
2016-09-12 | $25.88 | $25.98 | $25.85 | $25.98 | $21.93 | 6,007 |
2016-09-09 | $26.03 | $26.08 | $25.97 | $26.01 | $21.96 | 9,664 |
2016-09-08 | $26.09 | $26.16 | $26.04 | $26.04 | $21.98 | 11,727 |
2016-09-07 | $26.12 | $26.17 | $26.10 | $26.13 | $22.06 | 2,991 |
2016-09-06 | $26.11 | $26.20 | $26.10 | $26.16 | $22.08 | 8,617 |
2016-09-02 | $26.06 | $26.14 | $26.05 | $26.05 | $21.99 | 8,782 |
2016-09-01 | $26.09 | $26.11 | $25.99 | $26.06 | $22.00 | 7,193 |
2016-08-31 | $26.15 | $26.15 | $26.02 | $26.03 | $21.98 | 5,386 |
2016-08-30 | $26.06 | $26.07 | $26.03 | $26.07 | $22.01 | 2,016 |
2016-08-29 | $26.02 | $26.16 | $26.02 | $26.02 | $21.96 | 17,662 |
2016-08-26 | $26.13 | $26.14 | $26.00 | $26.00 | $21.95 | 6,806 |
2016-08-25 | $26.09 | $26.13 | $26.06 | $26.11 | $22.05 | 9,638 |
2016-08-24 | $26.17 | $26.17 | $26.06 | $26.14 | $22.07 | 10,383 |
2016-08-23 | $26.10 | $26.14 | $26.07 | $26.08 | $22.02 | 43,907 |
2016-08-22 | $26.13 | $26.14 | $26.05 | $26.14 | $22.07 | 10,534 |
2016-08-19 | $26.07 | $26.12 | $26.01 | $26.01 | $21.96 | 6,487 |
2016-08-18 | $26.06 | $26.16 | $26.03 | $26.13 | $22.06 | 6,241 |
2016-08-17 | $25.98 | $26.10 | $25.97 | $26.03 | $21.98 | 18,007 |
2016-08-16 | $26.00 | $26.09 | $26.00 | $26.08 | $22.02 | 8,843 |
2016-08-15 | $26.09 | $26.14 | $26.06 | $26.09 | $22.02 | 5,019 |
2016-08-12 | $26.18 | $26.20 | $26.06 | $26.17 | $22.05 | 5,953 |
2016-08-11 | $26.17 | $26.17 | $26.04 | $26.09 | $21.98 | 9,151 |
2016-08-10 | $26.07 | $26.19 | $26.02 | $26.15 | $22.03 | 16,039 |
2016-08-09 | $26.12 | $26.13 | $26.03 | $26.10 | $21.99 | 8,759 |
2016-08-08 | $26.03 | $26.08 | $25.98 | $26.07 | $21.96 | 6,068 |
2016-08-05 | $26.09 | $26.09 | $25.95 | $26.05 | $21.95 | 41,191 |
2016-08-04 | $26.09 | $26.18 | $26.05 | $26.13 | $22.01 | 5,070 |
2016-08-03 | $26.03 | $26.10 | $25.99 | $26.09 | $21.98 | 5,111 |
2016-08-02 | $26.02 | $26.12 | $26.02 | $26.11 | $22.00 | 14,513 |
2016-08-01 | $26.13 | $26.17 | $26.04 | $26.09 | $21.98 | 7,443 |
2016-07-29 | $26.14 | $26.17 | $26.06 | $26.15 | $22.03 | 5,734 |
2016-07-28 | $26.05 | $26.12 | $26.01 | $26.11 | $22.00 | 5,226 |
2016-07-27 | $25.98 | $26.12 | $25.98 | $26.03 | $21.93 | 6,231 |
2016-07-26 | $26.09 | $26.11 | $26.01 | $26.05 | $21.95 | 9,051 |
2016-07-25 | $25.99 | $26.08 | $25.99 | $26.06 | $21.95 | 6,081 |
2016-07-22 | $26.07 | $26.10 | $26.03 | $26.10 | $21.99 | 1,213 |
2016-07-21 | $26.04 | $26.08 | $26.04 | $26.08 | $21.97 | 2,052 |
2016-07-20 | $26.02 | $26.04 | $25.99 | $25.99 | $21.90 | 1,967 |
2016-07-19 | $26.05 | $26.07 | $25.98 | $25.99 | $21.90 | 6,536 |
2016-07-18 | $25.96 | $26.03 | $25.95 | $26.02 | $21.93 | 2,713 |
2016-07-15 | $26.02 | $26.12 | $25.98 | $26.00 | $21.91 | 4,000 |
2016-07-14 | $26.14 | $26.16 | $26.10 | $26.15 | $21.99 | 3,738 |
2016-07-13 | $26.04 | $26.21 | $26.02 | $26.07 | $21.92 | 9,187 |
2016-07-12 | $26.19 | $26.20 | $26.00 | $26.00 | $21.86 | 5,545 |
2016-07-11 | $26.11 | $26.33 | $26.11 | $26.18 | $22.02 | 8,649 |
2016-07-08 | $26.27 | $26.32 | $26.14 | $26.14 | $21.98 | 2,655 |
2016-07-07 | $26.16 | $26.29 | $26.04 | $26.09 | $21.94 | 14,741 |
2016-07-06 | $26.21 | $26.22 | $26.01 | $26.08 | $21.93 | 7,325 |
2016-07-05 | $26.23 | $26.30 | $26.09 | $26.09 | $21.94 | 10,070 |
2016-07-01 | $26.04 | $26.16 | $25.85 | $26.00 | $21.86 | 17,172 |
2016-06-30 | $26.10 | $26.16 | $25.94 | $26.01 | $21.87 | 9,699 |
2016-06-29 | $26.07 | $26.09 | $25.88 | $25.88 | $21.76 | 23,170 |
2016-06-28 | $25.94 | $26.06 | $25.94 | $25.99 | $21.85 | 15,553 |
2016-06-27 | $25.92 | $26.19 | $25.92 | $25.92 | $21.79 | 7,952 |
2016-06-24 | $25.99 | $26.01 | $25.92 | $25.95 | $21.82 | 2,746 |
2016-06-23 | $25.75 | $25.90 | $25.74 | $25.74 | $21.64 | 84,068 |
2016-06-22 | $25.78 | $25.94 | $25.76 | $25.94 | $21.81 | 10,281 |
2016-06-21 | $25.93 | $25.93 | $25.76 | $25.76 | $21.66 | 17,554 |
2016-06-20 | $25.94 | $25.95 | $25.81 | $25.94 | $21.81 | 6,496 |
2016-06-17 | $25.98 | $26.06 | $25.85 | $25.88 | $21.76 | 7,431 |
2016-06-16 | $26.00 | $26.00 | $25.95 | $25.95 | $21.82 | 1,080 |
2016-06-15 | $25.90 | $26.14 | $25.90 | $26.01 | $21.87 | 7,127 |
2016-06-14 | $25.91 | $25.95 | $25.84 | $25.84 | $21.68 | 3,440 |
2016-06-13 | $25.96 | $26.00 | $25.85 | $25.97 | $21.79 | 8,621 |
2016-06-10 | $25.94 | $25.99 | $25.87 | $25.95 | $21.77 | 13,453 |
2016-06-09 | $25.94 | $25.97 | $25.91 | $25.91 | $21.74 | 2,568 |
2016-06-08 | $25.90 | $25.94 | $25.82 | $25.87 | $21.71 | 8,259 |
2016-06-07 | $25.91 | $25.94 | $25.76 | $25.76 | $21.61 | 9,734 |
2016-06-06 | $25.87 | $25.91 | $25.76 | $25.89 | $21.72 | 16,439 |
2016-06-03 | $25.88 | $25.95 | $25.82 | $25.93 | $21.76 | 32,981 |
2016-06-02 | $26.94 | $26.94 | $25.64 | $25.75 | $21.60 | 2,005 |
2016-06-01 | $25.69 | $25.69 | $25.53 | $25.67 | $21.54 | 9,172 |
2016-05-31 | $25.70 | $25.77 | $25.60 | $25.69 | $21.55 | 2,855 |
2016-05-27 | $25.69 | $25.77 | $25.51 | $25.68 | $21.55 | 12,805 |
2016-05-26 | $25.65 | $25.86 | $25.55 | $25.66 | $21.53 | 5,318 |
2016-05-25 | $25.66 | $25.70 | $25.62 | $25.67 | $21.54 | 7,295 |
2016-05-24 | $25.73 | $25.73 | $25.58 | $25.70 | $21.56 | 3,750 |
2016-05-23 | $25.71 | $25.75 | $25.61 | $25.75 | $21.60 | 6,448 |
2016-05-20 | $25.71 | $25.73 | $25.58 | $25.72 | $21.58 | 6,303 |
2016-05-19 | $25.80 | $25.80 | $25.58 | $25.70 | $21.56 | 12,598 |
2016-05-18 | $25.72 | $25.73 | $25.62 | $25.63 | $21.50 | 8,169 |
2016-05-17 | $25.80 | $25.80 | $25.77 | $25.77 | $21.62 | 4,389 |
2016-05-16 | $25.76 | $25.83 | $25.69 | $25.83 | $21.67 | 8,721 |
2016-05-13 | $25.74 | $25.83 | $25.70 | $25.82 | $21.66 | 13,038 |
2016-05-12 | $25.86 | $25.87 | $25.76 | $25.82 | $21.62 | 6,871 |
2016-05-11 | $25.89 | $25.95 | $25.84 | $25.90 | $21.68 | 7,589 |
2016-05-10 | $25.78 | $26.04 | $25.78 | $25.91 | $21.69 | 162,997 |
2016-05-09 | $25.75 | $25.89 | $25.75 | $25.76 | $21.57 | 2,227 |
2016-05-06 | $25.83 | $25.83 | $25.77 | $25.81 | $21.61 | 6,325 |
2016-05-05 | $25.74 | $25.86 | $25.74 | $25.86 | $21.65 | 15,164 |
2016-05-04 | $25.72 | $25.82 | $25.72 | $25.82 | $21.62 | 5,447 |
2016-05-03 | $25.74 | $25.81 | $25.74 | $25.80 | $21.60 | 8,393 |
2016-05-02 | $25.68 | $25.76 | $25.68 | $25.73 | $21.54 | 6,681 |
2016-04-29 | $25.73 | $25.76 | $25.71 | $25.75 | $21.56 | 7,667 |
2016-04-28 | $25.62 | $25.74 | $25.49 | $25.74 | $21.55 | 29,201 |
2016-04-27 | $25.68 | $25.73 | $25.65 | $25.73 | $21.54 | 11,377 |
2016-04-26 | $25.62 | $25.66 | $25.59 | $25.66 | $21.48 | 22,529 |
2016-04-25 | $25.56 | $25.69 | $25.56 | $25.67 | $21.49 | 6,050 |
2016-04-22 | $25.57 | $25.71 | $25.57 | $25.70 | $21.52 | 2,231 |
2016-04-21 | $25.65 | $25.69 | $25.61 | $25.67 | $21.49 | 19,965 |
2016-04-20 | $25.71 | $25.75 | $25.67 | $25.69 | $21.50 | 43,938 |
2016-04-19 | $25.67 | $25.72 | $25.65 | $25.70 | $21.52 | 7,817 |
2016-04-18 | $25.64 | $25.69 | $25.63 | $25.69 | $21.51 | 4,752 |
2016-04-15 | $25.67 | $25.68 | $25.65 | $25.65 | $21.47 | 903 |
2016-04-14 | $25.68 | $25.68 | $25.64 | $25.64 | $21.42 | 1,984 |
2016-04-13 | $25.65 | $25.69 | $25.62 | $25.69 | $21.46 | 6,150 |
2016-04-12 | $25.63 | $25.66 | $25.63 | $25.63 | $21.41 | 5,212 |
2016-04-11 | $25.65 | $25.72 | $25.65 | $25.72 | $21.49 | 2,655 |
2016-04-08 | $25.72 | $25.72 | $25.68 | $25.72 | $21.49 | 5,288 |
2016-04-07 | $25.72 | $25.73 | $25.64 | $25.70 | $21.47 | 4,820 |
2016-04-06 | $25.72 | $25.72 | $25.60 | $25.68 | $21.45 | 3,796 |
2016-04-05 | $25.68 | $25.68 | $25.65 | $25.66 | $21.43 | 3,284 |
2016-04-04 | $25.55 | $25.65 | $25.55 | $25.62 | $21.40 | 9,495 |
2016-04-01 | $25.59 | $25.62 | $25.55 | $25.62 | $21.40 | 12,293 |
2016-03-31 | $25.57 | $25.65 | $25.45 | $25.59 | $21.38 | 20,616 |
2016-03-30 | $25.53 | $25.59 | $25.48 | $25.59 | $21.38 | 5,223 |
2016-03-29 | $25.46 | $25.56 | $25.34 | $25.49 | $21.29 | 18,124 |
2016-03-28 | $25.36 | $25.50 | $25.36 | $25.48 | $21.29 | 7,740 |
2016-03-24 | $25.36 | $25.45 | $25.34 | $25.36 | $21.19 | 9,641 |
2016-03-23 | $25.41 | $25.44 | $25.33 | $25.39 | $21.21 | 4,295 |
2016-03-22 | $25.52 | $25.52 | $25.37 | $25.41 | $21.23 | 3,291 |
2016-03-21 | $25.31 | $25.45 | $25.31 | $25.45 | $21.26 | 1,580 |
2016-03-18 | $25.35 | $25.50 | $25.35 | $25.45 | $21.26 | 6,355 |
2016-03-17 | $25.32 | $25.45 | $25.29 | $25.41 | $21.23 | 26,506 |
2016-03-16 | $25.14 | $25.29 | $25.11 | $25.29 | $21.13 | 2,761 |
2016-03-15 | $25.19 | $25.19 | $25.15 | $25.16 | $21.02 | 2,393 |
2016-03-14 | $25.21 | $25.24 | $25.21 | $25.24 | $21.04 | 1,541 |
2016-03-11 | $25.22 | $25.22 | $25.17 | $25.21 | $21.01 | 3,062 |
2016-03-10 | $25.19 | $25.20 | $25.10 | $25.20 | $21.00 | 6,918 |
2016-03-09 | $25.10 | $25.19 | $25.10 | $25.18 | $20.99 | 16,695 |
2016-03-08 | $25.18 | $25.23 | $25.12 | $25.23 | $21.03 | 20,667 |
2016-03-07 | $25.06 | $25.14 | $25.06 | $25.13 | $20.95 | 5,874 |
2016-03-04 | $25.15 | $25.15 | $25.02 | $25.12 | $20.93 | 6,588 |
2016-03-03 | $25.13 | $25.16 | $25.05 | $25.13 | $20.95 | 99,473 |
2016-03-02 | $25.09 | $25.13 | $25.03 | $25.08 | $20.90 | 9,977 |
2016-03-01 | $25.07 | $25.12 | $25.03 | $25.11 | $20.93 | 11,788 |
2016-02-29 | $25.11 | $25.15 | $25.05 | $25.08 | $20.91 | 3,867 |
2016-02-26 | $25.04 | $25.12 | $25.02 | $25.04 | $20.87 | 4,264 |
2016-02-25 | $25.08 | $25.20 | $25.07 | $25.10 | $20.92 | 23,633 |
2016-02-24 | $25.06 | $25.07 | $24.99 | $25.00 | $20.84 | 3,503 |
2016-02-23 | $25.01 | $25.05 | $24.90 | $24.98 | $20.82 | 8,222 |
2016-02-22 | $24.98 | $25.02 | $24.93 | $25.02 | $20.85 | 9,293 |
2016-02-19 | $25.06 | $25.12 | $24.95 | $25.12 | $20.94 | 11,410 |
2016-02-18 | $24.97 | $25.01 | $24.86 | $25.01 | $20.85 | 3,249 |
2016-02-17 | $24.80 | $24.89 | $24.80 | $24.89 | $20.74 | 3,870 |
2016-02-16 | $24.83 | $24.86 | $24.83 | $24.86 | $20.72 | 913 |
2016-02-12 | $24.91 | $25.01 | $24.87 | $24.88 | $20.74 | 6,279 |
2016-02-11 | $25.04 | $25.21 | $25.03 | $25.05 | $20.83 | 4,450 |
2016-02-10 | $25.07 | $25.07 | $24.94 | $25.06 | $20.84 | 8,135 |
2016-02-09 | $24.93 | $25.08 | $24.93 | $25.02 | $20.81 | 1,198 |
2016-02-08 | $25.05 | $25.09 | $25.03 | $25.09 | $20.87 | 2,821 |
2016-02-05 | $24.97 | $24.97 | $24.97 | $24.97 | $20.76 | 606 |
2016-02-04 | $25.08 | $25.08 | $24.92 | $24.96 | $20.76 | 8,540 |
2016-02-03 | $25.09 | $25.09 | $24.93 | $24.97 | $20.77 | 47,414 |
2016-02-02 | $24.96 | $25.01 | $24.96 | $24.97 | $20.77 | 5,211 |
2016-02-01 | $25.09 | $25.09 | $24.92 | $24.95 | $20.75 | 5,128 |
2016-01-29 | $24.97 | $24.99 | $24.96 | $24.96 | $20.76 | 1,131 |
2016-01-28 | $24.93 | $24.96 | $24.89 | $24.92 | $20.73 | 4,108 |
2016-01-27 | $24.86 | $24.93 | $24.86 | $24.90 | $20.71 | 3,450 |
2016-01-26 | $24.96 | $24.97 | $24.89 | $24.97 | $20.77 | 4,692 |
2016-01-25 | $24.99 | $24.99 | $24.87 | $24.94 | $20.74 | 3,865 |
2016-01-22 | $24.93 | $24.95 | $24.83 | $24.95 | $20.75 | 23,821 |
2016-01-21 | $25.05 | $25.05 | $24.91 | $24.98 | $20.78 | 3,190 |
2016-01-20 | $25.02 | $25.07 | $25.02 | $25.04 | $20.83 | 3,895 |
2016-01-19 | $25.04 | $25.04 | $24.93 | $25.03 | $20.81 | 10,910 |
2016-01-15 | $24.99 | $25.09 | $24.97 | $24.97 | $20.77 | 3,027 |
2016-01-14 | $25.12 | $25.12 | $25.05 | $25.12 | $20.85 | 3,096 |
2016-01-13 | $25.03 | $25.13 | $25.03 | $25.07 | $20.81 | 3,839 |
2016-01-12 | $25.07 | $25.16 | $25.02 | $25.13 | $20.85 | 6,759 |
2016-01-11 | $25.10 | $25.13 | $25.07 | $25.11 | $20.84 | 4,170 |
2016-01-08 | $25.11 | $25.12 | $25.06 | $25.10 | $20.83 | 3,099 |
2016-01-07 | $25.08 | $25.10 | $25.03 | $25.07 | $20.80 | 11,208 |
2016-01-06 | $25.08 | $25.08 | $25.05 | $25.08 | $20.81 | 2,374 |
2016-01-05 | $25.04 | $25.04 | $24.95 | $25.00 | $20.74 | 4,225 |
2016-01-04 | $25.01 | $25.04 | $24.99 | $25.02 | $20.76 | 3,582 |
2015-12-31 | $24.98 | $25.04 | $24.93 | $25.02 | $20.76 | 5,031 |
2015-12-30 | $24.90 | $25.00 | $24.88 | $24.96 | $20.71 | 2,696 |
2015-12-29 | $24.90 | $25.01 | $24.84 | $25.01 | $20.75 | 13,361 |
2015-12-28 | $24.93 | $24.96 | $24.85 | $24.85 | $20.62 | 4,457 |
2015-12-24 | $24.84 | $24.84 | $24.83 | $24.83 | $20.60 | 8,199 |
2015-12-23 | $24.83 | $24.93 | $24.83 | $24.84 | $20.61 | 11,024 |
2015-12-22 | $24.88 | $24.92 | $24.86 | $24.88 | $20.65 | 27,807 |
2015-12-21 | $25.05 | $25.08 | $24.88 | $25.08 | $20.81 | 3,644 |
2015-12-18 | $24.99 | $25.00 | $24.86 | $24.95 | $20.70 | 10,393 |
2015-12-17 | $25.02 | $25.02 | $24.85 | $24.95 | $20.71 | 6,509 |
2015-12-16 | $24.99 | $25.02 | $24.89 | $24.95 | $20.70 | 1,890 |
2015-12-15 | $24.86 | $24.98 | $24.86 | $24.90 | $20.66 | 10,747 |
2015-12-14 | $25.10 | $25.10 | $25.00 | $25.00 | $20.70 | 10,831 |
2015-12-11 | $25.17 | $25.17 | $25.05 | $25.08 | $20.77 | 7,960 |
2015-12-10 | $25.24 | $25.24 | $24.99 | $25.14 | $20.81 | 16,797 |
2015-12-09 | $25.18 | $25.18 | $25.18 | $25.18 | $20.85 | 776 |
2015-12-08 | $25.13 | $25.24 | $25.11 | $25.24 | $20.90 | 4,350 |
2015-12-07 | $25.12 | $25.24 | $25.12 | $25.16 | $20.83 | 2,925 |
2015-12-04 | $25.14 | $25.18 | $25.11 | $25.17 | $20.84 | 12,074 |
2015-12-03 | $25.06 | $25.06 | $25.01 | $25.01 | $20.70 | 110,832 |
2015-12-02 | $25.22 | $25.23 | $25.05 | $25.23 | $20.89 | 14,767 |
2015-12-01 | $25.19 | $25.23 | $25.12 | $25.19 | $20.86 | 7,815 |
2015-11-30 | $25.15 | $25.16 | $25.07 | $25.16 | $20.83 | 5,705 |
2015-11-27 | $25.13 | $25.14 | $25.10 | $25.10 | $20.78 | 679 |
2015-11-25 | $25.12 | $25.12 | $25.11 | $25.11 | $20.79 | 720 |
2015-11-24 | $25.09 | $25.13 | $25.06 | $25.07 | $20.76 | 4,017 |
2015-11-23 | $25.13 | $25.14 | $25.04 | $25.14 | $20.81 | 4,574 |
2015-11-20 | $25.13 | $25.16 | $25.03 | $25.04 | $20.73 | 7,462 |
2015-11-19 | $25.09 | $25.15 | $25.01 | $25.15 | $20.82 | 43,025 |
2015-11-18 | $25.12 | $25.12 | $25.04 | $25.07 | $20.76 | 4,471 |
2015-11-17 | $25.09 | $25.15 | $25.01 | $25.10 | $20.78 | 9,485 |
2015-11-16 | $25.16 | $25.16 | $25.02 | $25.02 | $20.72 | 1,123 |
2015-11-13 | $25.15 | $25.38 | $25.06 | $25.38 | $21.01 | 5,598 |
2015-11-12 | $25.16 | $25.16 | $25.06 | $25.11 | $20.75 | 2,356 |
2015-11-11 | $25.27 | $25.27 | $25.07 | $25.08 | $20.72 | 1,640 |
2015-11-10 | $25.17 | $25.17 | $25.03 | $25.12 | $20.75 | 4,988 |
2015-11-09 | $25.13 | $25.14 | $25.01 | $25.06 | $20.70 | 6,250 |
2015-11-06 | $25.18 | $25.18 | $25.03 | $25.03 | $20.68 | 2,153 |
2015-11-05 | $25.29 | $25.29 | $25.14 | $25.25 | $20.86 | 3,970 |
2015-11-04 | $25.30 | $25.30 | $25.18 | $25.25 | $20.86 | 5,022 |
2015-11-03 | $25.29 | $25.29 | $25.25 | $25.28 | $20.89 | 1,522 |
2015-11-02 | $25.30 | $25.31 | $25.13 | $25.13 | $20.76 | 7,183 |
2015-10-30 | $25.30 | $25.37 | $25.20 | $25.31 | $20.91 | 8,771 |
2015-10-29 | $25.32 | $25.32 | $25.17 | $25.17 | $20.79 | 11,884 |
2015-10-28 | $25.46 | $25.46 | $25.31 | $25.31 | $20.91 | 7,059 |
2015-10-27 | $25.48 | $25.51 | $25.46 | $25.46 | $21.03 | 5,109 |
2015-10-26 | $25.46 | $25.47 | $25.36 | $25.36 | $20.95 | 2,789 |
2015-10-23 | $25.33 | $25.44 | $25.27 | $25.44 | $21.01 | 4,867 |
2015-10-22 | $25.46 | $25.49 | $25.42 | $25.42 | $21.00 | 10,918 |
2015-10-21 | $25.44 | $25.47 | $25.32 | $25.44 | $21.02 | 5,229 |
2015-10-20 | $25.38 | $25.41 | $25.24 | $25.34 | $20.93 | 9,760 |
2015-10-19 | $25.42 | $25.44 | $25.28 | $25.44 | $21.01 | 13,435 |
2015-10-16 | $25.28 | $25.43 | $25.28 | $25.29 | $20.90 | 1,571 |
2015-10-15 | $25.42 | $25.42 | $25.36 | $25.41 | $20.99 | 4,299 |
2015-10-14 | $25.31 | $25.50 | $25.31 | $25.35 | $20.90 | 8,141 |
2015-10-13 | $25.34 | $25.46 | $25.34 | $25.44 | $20.98 | 1,053 |
2015-10-12 | $25.34 | $25.36 | $25.34 | $25.35 | $20.90 | 2,174 |
2015-10-09 | $25.45 | $25.45 | $25.26 | $25.33 | $20.88 | 1,333 |
2015-10-08 | $25.55 | $25.55 | $25.30 | $25.34 | $20.89 | 4,856 |
2015-10-07 | $25.27 | $25.53 | $25.27 | $25.40 | $20.94 | 4,939 |
2015-10-06 | $25.30 | $25.46 | $25.26 | $25.29 | $20.85 | 84,266 |
2015-10-05 | $25.39 | $25.39 | $25.28 | $25.28 | $20.84 | 2,379 |
2015-10-02 | $25.37 | $25.43 | $25.32 | $25.32 | $20.87 | 17,669 |
2015-10-01 | $25.29 | $25.30 | $25.23 | $25.23 | $20.80 | 2,056 |
2015-09-30 | $25.26 | $25.28 | $25.19 | $25.20 | $20.78 | 5,860 |
2015-09-29 | $25.20 | $25.28 | $25.20 | $25.28 | $20.84 | 2,264 |
2015-09-28 | $25.22 | $25.25 | $25.15 | $25.22 | $20.79 | 3,765 |
2015-09-25 | $25.23 | $25.28 | $25.23 | $25.27 | $20.83 | 3,602 |
2015-09-24 | $25.34 | $25.34 | $25.27 | $25.27 | $20.84 | 1,732 |
2015-09-23 | $25.26 | $25.29 | $25.24 | $25.29 | $20.85 | 9,222 |
2015-09-22 | $25.27 | $25.30 | $25.22 | $25.23 | $20.81 | 10,914 |
2015-09-21 | $25.18 | $25.19 | $25.12 | $25.19 | $20.77 | 8,014 |
2015-09-18 | $25.19 | $25.24 | $25.17 | $25.24 | $20.81 | 1,900 |
2015-09-17 | $25.06 | $25.06 | $25.03 | $25.04 | $20.64 | 761 |
2015-09-16 | $25.03 | $25.06 | $25.03 | $25.06 | $20.66 | 3,393 |
2015-09-15 | $25.15 | $25.15 | $25.05 | $25.05 | $20.65 | 1,297 |
2015-09-14 | $25.17 | $25.18 | $25.16 | $25.16 | $20.70 | 1,861 |
2015-09-11 | $25.15 | $25.20 | $25.09 | $25.15 | $20.69 | 4,756 |
2015-09-10 | $25.11 | $25.16 | $25.07 | $25.08 | $20.64 | 2,517 |
2015-09-09 | $25.21 | $25.21 | $25.10 | $25.19 | $20.72 | 4,136 |
2015-09-08 | $25.27 | $25.27 | $25.13 | $25.20 | $20.74 | 1,995 |
2015-09-04 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 5,603 |
2015-09-03 | $25.16 | $25.17 | $25.10 | $25.17 | $20.71 | 74,556 |
2015-09-02 | $25.29 | $25.30 | $25.29 | $25.30 | $20.82 | 781 |
2015-09-01 | $25.24 | $25.25 | $25.11 | $25.20 | $20.73 | 2,438 |
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) News Headlines
Recent Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) News
Similar Companies to Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) 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 | -- | -- | -- |